Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.010484 | ... | ... | 245'6 | 0'0 | 245'6 | 2200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.001499 |
| -0.010215 | ... | ... | 235'6 | 0'0 | 235'6 | 2300 | 0'2 | 0'0 | 0'2 | ... | ... | -0.001489 |
| -0.009917 | ... | ... | 225'6 | 0'0 | 225'6 | 2400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.002054 |
| -0.009594 | ... | ... | 215'6 | 0'0 | 215'6 | 2500 | 0'3 | 0'0 | 0'3 | ... | ... | -0.002038 |
| -0.009249 | ... | ... | 205'6 | 0'0 | 205'6 | 2600 | 0'4 | 0'0 | 0'4 | ... | ... | -0.002542 |
| -0.008884 | ... | ... | 195'6 | 0'0 | 195'6 | 2700 | 0'5 | 0'0 | 0'5 | ... | ... | -0.003004 |
| -0.008503 | ... | ... | 185'6 | 0'0 | 185'6 | 2800 | 0'6 | 0'0 | 0'6 | ... | ... | -0.003429 |
| -0.008106 | ... | ... | 175'6 | 0'0 | 175'6 | 2900 | 0'7 | 0'0 | 0'7 | ... | ... | -0.003821 |
| -0.007697 | ... | ... | 165'6 | 0'0 | 165'6 | 3000 | 1'0 | 0'0 | 1'0 | ... | ... | -0.004181 |
| -0.007276 | ... | ... | 155'6 | 0'0 | 155'6 | 3100 | 1'2 | 0'0 | 1'2 | ... | ... | -0.004886 |
| -0.006846 | ... | ... | 145'6 | 0'0 | 145'6 | 3200 | 1'4 | 0'0 | 1'4 | ... | ... | -0.005517 |
| -0.006406 | ... | ... | 135'6 | 0'0 | 135'6 | 3300 | 1'6 | 0'0 | 1'6 | ... | ... | -0.00608 |
| -0.006146 | ... | ... | 125'7 | 0'0 | 125'7 | 3400 | 2'1 | 0'0 | 2'1 | ... | ... | -0.006876 |
| -0.005879 | ... | ... | 116'0 | 0'0 | 116'0 | 3500 | 2'5 | 0'0 | 2'5 | ... | ... | -0.007835 |
| -0.006152 | ... | ... | 106'4 | 0'0 | 106'4 | 3600 | 3'1 | 0'0 | 3'1 | ... | ... | -0.00865 |
| -0.006456 | ... | ... | 101'7 | 0'0 | 101'7 | 3650 | 3'4 | 0'0 | 3'4 | ... | ... | -0.009239 |
| -0.006747 | ... | ... | 97'2 | 0'0 | 97'2 | 3700 | 4'0 | 0'0 | 4'0 | ... | ... | -0.009989 |
| -0.007192 | ... | ... | 92'6 | 0'0 | 92'6 | 3750 | 4'4 | 0'0 | 4'4 | ... | ... | -0.010661 |
| -0.007775 | ... | ... | 88'3 | 0'0 | 88'3 | 3800 | 5'0 | 0'0 | 5'0 | ... | ... | -0.01126 |
| -0.008477 | ... | ... | 84'1 | 0'0 | 84'1 | 3850 | 5'6 | 0'0 | 5'6 | ... | ... | -0.012148 |
| -0.009129 | ... | ... | 79'7 | 0'0 | 79'7 | 3900 | 6'4 | 0'0 | 6'4 | ... | ... | -0.012924 |
| -0.010014 | ... | ... | 75'7 | 0'0 | 75'7 | 3950 | 7'3 | 0'0 | 7'3 | ... | ... | -0.013752 |
| -0.010954 | ... | ... | 72'0 | 0'0 | 72'0 | 4000 | 8'4 | 0'0 | 8'4 | ... | ... | -0.014748 |
| -0.012056 | ... | ... | 68'3 | 0'0 | 68'3 | 4050 | 9'5 | 0'0 | 9'5 | ... | ... | -0.015593 |
| -0.013038 | ... | ... | 64'6 | 0'0 | 64'6 | 4100 | 11'0 | 0'0 | 11'0 | ... | ... | -0.016547 |
| -0.014131 | ... | ... | 61'3 | 0'0 | 61'3 | 4150 | 12'4 | 0'0 | 12'4 | ... | ... | -0.017451 |
| -0.015192 | ... | ... | 58'1 | 0'0 | 58'1 | 4200 | 14'1 | 0'0 | 14'1 | ... | ... | -0.018296 |
| -0.016311 | ... | ... | 55'1 | 0'0 | 55'1 | 4250 | 15'7 | 0'0 | 15'7 | ... | ... | -0.019073 |
| -0.01727 | ... | ... | 52'1 | 0'0 | 52'1 | 4300 | 17'6 | 0'0 | 17'6 | ... | ... | -0.019774 |
| -0.018261 | ... | ... | 49'3 | 0'0 | 49'3 | 4350 | 19'6 | 0'0 | 19'6 | ... | ... | -0.020396 |
| -0.019089 | ... | ... | 46'5 | 0'0 | 46'5 | 4400 | 21'7 | 0'0 | 21'7 | ... | ... | -0.020936 |
| -0.019931 | ... | ... | 44'1 | 0'0 | 44'1 | 4450 | 24'1 | 0'0 | 24'1 | ... | ... | -0.021392 |
| -0.020612 | ... | ... | 41'5 | 0'0 | 41'5 | 4500 | 26'4 | 0'0 | 26'4 | ... | ... | -0.021765 |
| -0.021219 | ... | ... | 39'2 | 0'0 | 39'2 | 4550 | 28'7 | 0'0 | 28'7 | ... | ... | -0.021975 |
| -0.021751 | ... | ... | 37'0 | 0'0 | 37'0 | 4600 | 31'4 | 0'0 | 31'4 | ... | ... | -0.022188 |
| -0.02213 | ... | ... | 34'6 | 0'0 | 34'6 | 4650 | 34'0 | 0'0 | 34'0 | ... | ... | -0.022167 |
| -0.02244 | ... | ... | 32'5 | 0'0 | 32'5 | 4700 | 36'6 | 0'0 | 36'6 | ... | ... | -0.022155 |
| -0.022682 | ... | ... | 30'5 | 0'0 | 30'5 | 4750 | 39'4 | 0'0 | 39'4 | ... | ... | -0.021996 |
| -0.022779 | ... | ... | 28'5 | 0'0 | 28'5 | 4800 | 42'3 | 0'0 | 42'3 | ... | ... | -0.021777 |
| -0.022899 | ... | ... | 26'7 | 0'0 | 26'7 | 4850 | 45'3 | 0'0 | 45'3 | ... | ... | -0.021502 |
| -0.022882 | ... | ... | 25'1 | 0'0 | 25'1 | 4900 | 48'4 | 0'0 | 48'4 | ... | ... | -0.021179 |
| -0.022817 | ... | ... | 23'4 | 0'0 | 23'4 | 4950 | 51'5 | 0'0 | 51'5 | ... | ... | -0.02073 |
| -0.022713 | ... | ... | 22'0 | 0'0 | 22'0 | 5000 | 55'0 | 0'0 | 55'0 | ... | ... | -0.020336 |
| -0.02258 | ... | ... | 20'5 | 0'0 | 20'5 | 5050 | 58'3 | 0'0 | 58'3 | ... | ... | -0.01983 |
| -0.022329 | ... | ... | 19'2 | 0'0 | 19'2 | 5100 | 61'7 | 0'0 | 61'7 | ... | ... | -0.01931 |
| -0.022166 | ... | ... | 18'1 | 0'0 | 18'1 | 5150 | 65'4 | 0'0 | 65'4 | ... | ... | -0.018789 |
| -0.021903 | ... | ... | 17'0 | 0'0 | 17'0 | 5200 | 69'2 | 0'0 | 69'2 | ... | ... | -0.01828 |
| -0.021538 | ... | ... | 15'7 | 0'0 | 15'7 | 5250 | 73'0 | 0'0 | 73'0 | ... | ... | -0.017686 |
| -0.021308 | ... | ... | 15'0 | 0'0 | 15'0 | 5300 | 77'0 | 0'0 | 77'0 | ... | ... | -0.017236 |
| -0.020997 | ... | ... | 14'1 | 0'0 | 14'1 | 5350 | 80'7 | 0'0 | 80'7 | ... | ... | -0.016604 |
| -0.020605 | ... | ... | 13'2 | 0'0 | 13'2 | 5400 | 85'0 | 0'0 | 85'0 | ... | ... | -0.016146 |
| -0.020266 | ... | ... | 12'4 | 0'0 | 12'4 | 5450 | 89'0 | 0'0 | 89'0 | ... | ... | -0.015507 |
| -0.019857 | ... | ... | 11'6 | 0'0 | 11'6 | 5500 | 93'2 | 0'0 | 93'2 | ... | ... | -0.015071 |
| -0.019523 | ... | ... | 11'1 | 0'0 | 11'1 | 5550 | 97'3 | 0'0 | 97'3 | ... | ... | -0.014458 |
| -0.019132 | ... | ... | 10'4 | 0'0 | 10'4 | 5600 | 101'6 | 0'0 | 101'6 | ... | ... | -0.014074 |
| -0.018682 | ... | ... | 9'7 | 0'0 | 9'7 | 5650 | 106'0 | 0'0 | 106'0 | ... | ... | -0.013517 |
| -0.018338 | ... | ... | 9'3 | 0'0 | 9'3 | 5700 | 110'3 | 0'0 | 110'3 | ... | ... | -0.01307 |
| -0.017947 | ... | ... | 8'7 | 0'0 | 8'7 | 5750 | 114'6 | 0'0 | 114'6 | ... | ... | -0.012593 |
| -0.01751 | ... | ... | 8'3 | 0'0 | 8'3 | 5800 | 119'2 | 0'0 | 119'2 | ... | ... | -0.012244 |
| -0.016875 | ... | ... | 7'5 | 0'0 | 7'5 | 5900 | 128'2 | 0'0 | 128'2 | ... | ... | -0.011487 |
| -0.016106 | ... | ... | 6'7 | 0'0 | 6'7 | 6000 | 137'4 | 0'0 | 137'4 | ... | ... | -0.010993 |
| -0.015416 | ... | ... | 6'2 | 0'0 | 6'2 | 6100 | 146'6 | 0'0 | 146'6 | ... | ... | -0.010456 |
| -0.014841 | ... | ... | 5'6 | 0'0 | 5'6 | 6200 | 156'1 | 0'0 | 156'1 | ... | ... | -0.010056 |
| -0.014183 | ... | ... | 5'2 | 0'0 | 5'2 | 6300 | 165'6 | 0'0 | 165'6 | ... | ... | -0.009987 |
| -0.013689 | ... | ... | 4'7 | 0'0 | 4'7 | 6400 | 175'3 | 0'0 | 175'3 | ... | ... | -0.009907 |
| -0.013395 | ... | ... | 4'5 | 0'0 | 4'5 | 6500 | 185'0 | 0'0 | 185'0 | ... | ... | -0.009817 |
| -0.013062 | ... | ... | 4'3 | 0'0 | 4'3 | 6600 | 194'6 | 0'0 | 194'6 | ... | ... | -0.009902 |
| -0.012693 | ... | ... | 4'1 | 0'0 | 4'1 | 6700 | 204'5 | 0'0 | 204'5 | ... | ... | -0.010167 |
| -0.012288 | ... | ... | 3'7 | 0'0 | 3'7 | 6800 | 214'3 | 0'0 | 214'3 | ... | ... | -0.010244 |
| -0.011847 | ... | ... | 3'5 | 0'0 | 3'5 | 6900 | 224'3 | 0'0 | 224'3 | ... | ... | -0.010687 |
| -0.011678 | ... | ... | 3'4 | 0'0 | 3'4 | 7000 | 234'2 | 0'0 | 234'2 | ... | ... | -0.010943 |
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.