Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.010674 | ... | ... | 251'4 | 0'0 | 251'4 | 2200 | 0'3 | 0'0 | 0'3 | ... | ... | -0.00196 |
| -0.010431 | ... | ... | 241'4 | 0'0 | 241'4 | 2300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.001946 |
| -0.010161 | ... | ... | 231'4 | 0'0 | 231'4 | 2400 | 0'4 | 0'0 | 0'4 | ... | ... | -0.002434 |
| -0.009865 | ... | ... | 221'4 | 0'0 | 221'4 | 2500 | 0'5 | 0'0 | 0'5 | ... | ... | -0.002882 |
| -0.009549 | ... | ... | 211'4 | 0'0 | 211'4 | 2600 | 0'6 | 0'0 | 0'6 | ... | ... | -0.003297 |
| -0.009214 | ... | ... | 201'4 | 0'0 | 201'4 | 2700 | 0'7 | 0'0 | 0'7 | ... | ... | -0.003682 |
| -0.008863 | ... | ... | 191'4 | 0'0 | 191'4 | 2800 | 1'0 | 0'0 | 1'0 | ... | ... | -0.00404 |
| -0.008497 | ... | ... | 181'4 | 0'0 | 181'4 | 2900 | 1'1 | 0'0 | 1'1 | ... | ... | -0.004372 |
| -0.008118 | ... | ... | 171'4 | 0'0 | 171'4 | 3000 | 1'2 | 0'0 | 1'2 | ... | ... | -0.004678 |
| -0.007729 | ... | ... | 161'4 | 0'0 | 161'4 | 3100 | 1'4 | 0'0 | 1'4 | ... | ... | -0.005295 |
| -0.007329 | ... | ... | 151'4 | 0'0 | 151'4 | 3200 | 1'6 | 0'0 | 1'6 | ... | ... | -0.005851 |
| -0.006922 | ... | ... | 141'4 | 0'0 | 141'4 | 3300 | 2'1 | 0'0 | 2'1 | ... | ... | -0.006638 |
| -0.006678 | ... | ... | 131'5 | 0'0 | 131'5 | 3400 | 2'4 | 0'0 | 2'4 | ... | ... | -0.007331 |
| -0.006767 | ... | ... | 122'0 | 0'0 | 122'0 | 3500 | 3'0 | 0'0 | 3'0 | ... | ... | -0.00818 |
| -0.007169 | ... | ... | 112'5 | 0'0 | 112'5 | 3600 | 3'6 | 0'0 | 3'6 | ... | ... | -0.009349 |
| -0.007437 | ... | ... | 108'0 | 0'0 | 108'0 | 3650 | 4'2 | 0'0 | 4'2 | ... | ... | -0.010067 |
| -0.007849 | ... | ... | 103'4 | 0'0 | 103'4 | 3700 | 4'6 | 0'0 | 4'6 | ... | ... | -0.010717 |
| -0.008391 | ... | ... | 99'1 | 0'0 | 99'1 | 3750 | 5'3 | 0'0 | 5'3 | ... | ... | -0.011486 |
| -0.008902 | ... | ... | 94'6 | 0'0 | 94'6 | 3800 | 6'0 | 0'0 | 6'0 | ... | ... | -0.012174 |
| -0.009663 | ... | ... | 90'5 | 0'0 | 90'5 | 3850 | 6'6 | 0'0 | 6'6 | ... | ... | -0.012947 |
| -0.01037 | ... | ... | 86'4 | 0'0 | 86'4 | 3900 | 7'5 | 0'0 | 7'5 | ... | ... | -0.01378 |
| -0.011151 | ... | ... | 82'4 | 0'0 | 82'4 | 3950 | 8'5 | 0'0 | 8'5 | ... | ... | -0.014649 |
| -0.012112 | ... | ... | 78'6 | 0'0 | 78'6 | 4000 | 9'5 | 0'0 | 9'5 | ... | ... | -0.015402 |
| -0.012982 | ... | ... | 75'0 | 0'0 | 75'0 | 4050 | 10'7 | 0'0 | 10'7 | ... | ... | -0.016294 |
| -0.013987 | ... | ... | 71'4 | 0'0 | 71'4 | 4100 | 12'1 | 0'0 | 12'1 | ... | ... | -0.017053 |
| -0.014883 | ... | ... | 68'0 | 0'0 | 68'0 | 4150 | 13'5 | 0'0 | 13'5 | ... | ... | -0.017904 |
| -0.015874 | ... | ... | 64'6 | 0'0 | 64'6 | 4200 | 15'1 | 0'0 | 15'1 | ... | ... | -0.018612 |
| -0.016837 | ... | ... | 61'5 | 0'0 | 61'5 | 4250 | 16'7 | 0'0 | 16'7 | ... | ... | -0.019377 |
| -0.017765 | ... | ... | 58'5 | 0'0 | 58'5 | 4300 | 18'5 | 0'0 | 18'5 | ... | ... | -0.019993 |
| -0.018649 | ... | ... | 55'6 | 0'0 | 55'6 | 4350 | 20'5 | 0'0 | 20'5 | ... | ... | -0.020644 |
| -0.019401 | ... | ... | 52'7 | 0'0 | 52'7 | 4400 | 22'5 | 0'0 | 22'5 | ... | ... | -0.021146 |
| -0.020186 | ... | ... | 50'2 | 0'0 | 50'2 | 4450 | 24'7 | 0'0 | 24'7 | ... | ... | -0.021667 |
| -0.020914 | ... | ... | 47'6 | 0'0 | 47'6 | 4500 | 27'1 | 0'0 | 27'1 | ... | ... | -0.022042 |
| -0.021584 | ... | ... | 45'3 | 0'0 | 45'3 | 4550 | 29'4 | 0'0 | 29'4 | ... | ... | -0.022353 |
| -0.02212 | ... | ... | 43'0 | 0'0 | 43'0 | 4600 | 32'0 | 0'0 | 32'0 | ... | ... | -0.022602 |
| -0.022675 | ... | ... | 40'7 | 0'0 | 40'7 | 4650 | 34'5 | 0'0 | 34'5 | ... | ... | -0.02279 |
| -0.023101 | ... | ... | 38'6 | 0'0 | 38'6 | 4700 | 37'2 | 0'0 | 37'2 | ... | ... | -0.022846 |
| -0.0234 | ... | ... | 36'5 | 0'0 | 36'5 | 4750 | 40'0 | 0'0 | 40'0 | ... | ... | -0.022848 |
| -0.02365 | ... | ... | 34'5 | 0'0 | 34'5 | 4800 | 42'7 | 0'0 | 42'7 | ... | ... | -0.0228 |
| -0.023854 | ... | ... | 32'6 | 0'0 | 32'6 | 4850 | 45'6 | 0'0 | 45'6 | ... | ... | -0.022631 |
| -0.024016 | ... | ... | 31'0 | 0'0 | 31'0 | 4900 | 48'6 | 0'0 | 48'6 | ... | ... | -0.022422 |
| -0.024064 | ... | ... | 29'2 | 0'0 | 29'2 | 4950 | 51'7 | 0'0 | 51'7 | ... | ... | -0.022177 |
| -0.024079 | ... | ... | 27'5 | 0'0 | 27'5 | 5000 | 55'0 | 0'0 | 55'0 | ... | ... | -0.021824 |
| -0.024068 | ... | ... | 26'1 | 0'0 | 26'1 | 5050 | 58'2 | 0'0 | 58'2 | ... | ... | -0.021446 |
| -0.023953 | ... | ... | 24'5 | 0'0 | 24'5 | 5100 | 61'5 | 0'0 | 61'5 | ... | ... | -0.021053 |
| -0.023823 | ... | ... | 23'2 | 0'0 | 23'2 | 5150 | 65'1 | 0'0 | 65'1 | ... | ... | -0.020653 |
| -0.023687 | ... | ... | 22'0 | 0'0 | 22'0 | 5200 | 68'5 | 0'0 | 68'5 | ... | ... | -0.020165 |
| -0.023461 | ... | ... | 20'6 | 0'0 | 20'6 | 5250 | 72'2 | 0'0 | 72'2 | ... | ... | -0.019684 |
| -0.023242 | ... | ... | 19'5 | 0'0 | 19'5 | 5300 | 76'0 | 0'0 | 76'0 | ... | ... | -0.019221 |
| -0.023043 | ... | ... | 18'5 | 0'0 | 18'5 | 5350 | 79'6 | 0'0 | 79'6 | ... | ... | -0.018687 |
| -0.022769 | ... | ... | 17'5 | 0'0 | 17'5 | 5400 | 83'5 | 0'0 | 83'5 | ... | ... | -0.018187 |
| -0.022419 | ... | ... | 16'5 | 0'0 | 16'5 | 5450 | 87'4 | 0'0 | 87'4 | ... | ... | -0.017624 |
| -0.022109 | ... | ... | 15'6 | 0'0 | 15'6 | 5500 | 91'4 | 0'0 | 91'4 | ... | ... | -0.017112 |
| -0.021852 | ... | ... | 15'0 | 0'0 | 15'0 | 5550 | 95'4 | 0'0 | 95'4 | ... | ... | -0.016548 |
| -0.021537 | ... | ... | 14'2 | 0'0 | 14'2 | 5600 | 99'5 | 0'0 | 99'5 | ... | ... | -0.01605 |
| -0.021294 | ... | ... | 13'5 | 0'0 | 13'5 | 5650 | 103'7 | 0'0 | 103'7 | ... | ... | -0.015633 |
| -0.020869 | ... | ... | 12'7 | 0'0 | 12'7 | 5700 | 108'1 | 0'0 | 108'1 | ... | ... | -0.01518 |
| -0.020664 | ... | ... | 12'3 | 0'0 | 12'3 | 5750 | 112'3 | 0'0 | 112'3 | ... | ... | -0.014693 |
| -0.020277 | ... | ... | 11'6 | 0'0 | 11'6 | 5800 | 116'5 | 0'0 | 116'5 | ... | ... | -0.014173 |
| -0.019666 | ... | ... | 10'6 | 0'0 | 10'6 | 5900 | 125'4 | 0'0 | 125'4 | ... | ... | -0.013457 |
| -0.019067 | ... | ... | 9'7 | 0'0 | 9'7 | 6000 | 134'3 | 0'0 | 134'3 | ... | ... | -0.012658 |
| -0.018511 | ... | ... | 9'1 | 0'0 | 9'1 | 6100 | 143'4 | 0'0 | 143'4 | ... | ... | -0.012085 |
| -0.018026 | ... | ... | 8'4 | 0'0 | 8'4 | 6200 | 152'5 | 0'0 | 152'5 | ... | ... | -0.011462 |
| -0.017453 | ... | ... | 7'7 | 0'0 | 7'7 | 6300 | 162'0 | 0'0 | 162'0 | ... | ... | -0.011114 |
| -0.016992 | ... | ... | 7'3 | 0'0 | 7'3 | 6400 | 171'3 | 0'0 | 171'3 | ... | ... | -0.010741 |
| -0.016463 | ... | ... | 6'7 | 0'0 | 6'7 | 6500 | 180'6 | 0'0 | 180'6 | ... | ... | -0.010344 |
| -0.015867 | ... | ... | 6'3 | 0'0 | 6'3 | 6600 | 190'3 | 0'0 | 190'3 | ... | ... | -0.010265 |
| -0.015431 | ... | ... | 6'0 | 0'0 | 6'0 | 6700 | 199'7 | 0'0 | 199'7 | ... | ... | -0.010007 |
| -0.015183 | ... | ... | 5'6 | 0'0 | 5'6 | 6800 | 209'5 | 0'0 | 209'5 | ... | ... | -0.010082 |
| -0.014661 | ... | ... | 5'3 | 0'0 | 5'3 | 6900 | 219'2 | 0'0 | 219'2 | ... | ... | -0.009979 |
| -0.014345 | ... | ... | 5'1 | 0'0 | 5'1 | 7000 | 229'1 | 0'0 | 229'1 | ... | ... | -0.01022 |
Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.