Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.011402 | ... | ... | 255'2 | 0'0 | 255'2 | 2200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.001456 |
| -0.011167 | ... | ... | 245'2 | 0'0 | 245'2 | 2300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.002011 |
| -0.010901 | ... | ... | 235'2 | 0'0 | 235'2 | 2400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.001997 |
| -0.010608 | ... | ... | 225'2 | 0'0 | 225'2 | 2500 | 0'4 | 0'0 | 0'4 | ... | ... | -0.002496 |
| -0.010293 | ... | ... | 215'2 | 0'0 | 215'2 | 2600 | 0'5 | 0'0 | 0'5 | ... | ... | -0.002954 |
| -0.009956 | ... | ... | 205'2 | 0'0 | 205'2 | 2700 | 0'6 | 0'0 | 0'6 | ... | ... | -0.003378 |
| -0.009602 | ... | ... | 195'2 | 0'0 | 195'2 | 2800 | 0'7 | 0'0 | 0'7 | ... | ... | -0.00377 |
| -0.009232 | ... | ... | 185'2 | 0'0 | 185'2 | 2900 | 1'0 | 0'0 | 1'0 | ... | ... | -0.004134 |
| -0.008848 | ... | ... | 175'2 | 0'0 | 175'2 | 3000 | 1'1 | 0'0 | 1'1 | ... | ... | -0.00447 |
| -0.008452 | ... | ... | 165'2 | 0'0 | 165'2 | 3100 | 1'2 | 0'0 | 1'2 | ... | ... | -0.004779 |
| -0.008045 | ... | ... | 155'2 | 0'0 | 155'2 | 3200 | 1'3 | 0'0 | 1'3 | ... | ... | -0.005062 |
| -0.007629 | ... | ... | 145'2 | 0'0 | 145'2 | 3300 | 1'5 | 0'0 | 1'5 | ... | ... | -0.005645 |
| -0.007204 | ... | ... | 135'2 | 0'0 | 135'2 | 3400 | 2'0 | 0'0 | 2'0 | ... | ... | -0.006464 |
| -0.006945 | ... | ... | 125'3 | 0'0 | 125'3 | 3500 | 2'3 | 0'0 | 2'3 | ... | ... | -0.007181 |
| -0.007022 | ... | ... | 115'6 | 0'0 | 115'6 | 3600 | 3'0 | 0'0 | 3'0 | ... | ... | -0.0083 |
| -0.007306 | ... | ... | 111'1 | 0'0 | 111'1 | 3650 | 3'3 | 0'0 | 3'3 | ... | ... | -0.008909 |
| -0.007577 | ... | ... | 106'4 | 0'0 | 106'4 | 3700 | 3'7 | 0'0 | 3'7 | ... | ... | -0.009684 |
| -0.007996 | ... | ... | 102'0 | 0'0 | 102'0 | 3750 | 4'3 | 0'0 | 4'3 | ... | ... | -0.010384 |
| -0.008392 | ... | ... | 97'4 | 0'0 | 97'4 | 3800 | 4'7 | 0'0 | 4'7 | ... | ... | -0.011013 |
| -0.009068 | ... | ... | 93'2 | 0'0 | 93'2 | 3850 | 5'5 | 0'0 | 5'5 | ... | ... | -0.01194 |
| -0.009699 | ... | ... | 89'0 | 0'0 | 89'0 | 3900 | 6'3 | 0'0 | 6'3 | ... | ... | -0.01276 |
| -0.010425 | ... | ... | 84'7 | 0'0 | 84'7 | 3950 | 7'2 | 0'0 | 7'2 | ... | ... | -0.013639 |
| -0.011358 | ... | ... | 81'0 | 0'0 | 81'0 | 4000 | 8'1 | 0'0 | 8'1 | ... | ... | -0.014405 |
| -0.01221 | ... | ... | 77'1 | 0'0 | 77'1 | 4050 | 9'2 | 0'0 | 9'2 | ... | ... | -0.015341 |
| -0.013101 | ... | ... | 73'3 | 0'0 | 73'3 | 4100 | 10'4 | 0'0 | 10'4 | ... | ... | -0.016269 |
| -0.014128 | ... | ... | 69'7 | 0'0 | 69'7 | 4150 | 11'6 | 0'0 | 11'6 | ... | ... | -0.017056 |
| -0.015149 | ... | ... | 66'4 | 0'0 | 66'4 | 4200 | 13'2 | 0'0 | 13'2 | ... | ... | -0.017933 |
| -0.016152 | ... | ... | 63'2 | 0'0 | 63'2 | 4250 | 14'6 | 0'0 | 14'6 | ... | ... | -0.018658 |
| -0.017126 | ... | ... | 60'1 | 0'0 | 60'1 | 4300 | 16'4 | 0'0 | 16'4 | ... | ... | -0.019439 |
| -0.018062 | ... | ... | 57'1 | 0'0 | 57'1 | 4350 | 18'3 | 0'0 | 18'3 | ... | ... | -0.020156 |
| -0.018951 | ... | ... | 54'2 | 0'0 | 54'2 | 4400 | 20'2 | 0'0 | 20'2 | ... | ... | -0.020716 |
| -0.019787 | ... | ... | 51'4 | 0'0 | 51'4 | 4450 | 22'3 | 0'0 | 22'3 | ... | ... | -0.021298 |
| -0.020567 | ... | ... | 48'7 | 0'0 | 48'7 | 4500 | 24'5 | 0'0 | 24'5 | ... | ... | -0.021808 |
| -0.021287 | ... | ... | 46'3 | 0'0 | 46'3 | 4550 | 26'7 | 0'0 | 26'7 | ... | ... | -0.022164 |
| -0.021945 | ... | ... | 44'0 | 0'0 | 44'0 | 4600 | 29'2 | 0'0 | 29'2 | ... | ... | -0.022451 |
| -0.022464 | ... | ... | 41'5 | 0'0 | 41'5 | 4650 | 31'6 | 0'0 | 31'6 | ... | ... | -0.022671 |
| -0.023002 | ... | ... | 39'4 | 0'0 | 39'4 | 4700 | 34'3 | 0'0 | 34'3 | ... | ... | -0.022826 |
| -0.023404 | ... | ... | 37'3 | 0'0 | 37'3 | 4750 | 37'1 | 0'0 | 37'1 | ... | ... | -0.022919 |
| -0.023675 | ... | ... | 35'2 | 0'0 | 35'2 | 4800 | 39'7 | 0'0 | 39'7 | ... | ... | -0.022877 |
| -0.02397 | ... | ... | 33'3 | 0'0 | 33'3 | 4850 | 42'6 | 0'0 | 42'6 | ... | ... | -0.022782 |
| -0.02414 | ... | ... | 31'4 | 0'0 | 31'4 | 4900 | 45'5 | 0'0 | 45'5 | ... | ... | -0.02256 |
| -0.024185 | ... | ... | 29'5 | 0'0 | 29'5 | 4950 | 48'5 | 0'0 | 48'5 | ... | ... | -0.022294 |
| -0.024271 | ... | ... | 28'0 | 0'0 | 28'0 | 5000 | 51'6 | 0'0 | 51'6 | ... | ... | -0.02199 |
| -0.024242 | ... | ... | 26'3 | 0'0 | 26'3 | 5050 | 55'0 | 0'0 | 55'0 | ... | ... | -0.021657 |
| -0.024184 | ... | ... | 24'7 | 0'0 | 24'7 | 5100 | 58'2 | 0'0 | 58'2 | ... | ... | -0.021216 |
| -0.024017 | ... | ... | 23'3 | 0'0 | 23'3 | 5150 | 61'5 | 0'0 | 61'5 | ... | ... | -0.020758 |
| -0.023834 | ... | ... | 22'0 | 0'0 | 22'0 | 5200 | 65'1 | 0'0 | 65'1 | ... | ... | -0.020292 |
| -0.023645 | ... | ... | 20'6 | 0'0 | 20'6 | 5250 | 68'5 | 0'0 | 68'5 | ... | ... | -0.019734 |
| -0.023359 | ... | ... | 19'4 | 0'0 | 19'4 | 5300 | 72'2 | 0'0 | 72'2 | ... | ... | -0.019184 |
| -0.023082 | ... | ... | 18'3 | 0'0 | 18'3 | 5350 | 76'0 | 0'0 | 76'0 | ... | ... | -0.018654 |
| -0.022824 | ... | ... | 17'3 | 0'0 | 17'3 | 5400 | 79'6 | 0'0 | 79'6 | ... | ... | -0.018048 |
| -0.022487 | ... | ... | 16'3 | 0'0 | 16'3 | 5450 | 83'5 | 0'0 | 83'5 | ... | ... | -0.017479 |
| -0.022187 | ... | ... | 15'4 | 0'0 | 15'4 | 5500 | 87'5 | 0'0 | 87'5 | ... | ... | -0.016959 |
| -0.021938 | ... | ... | 14'6 | 0'0 | 14'6 | 5550 | 91'5 | 0'0 | 91'5 | ... | ... | -0.016383 |
| -0.021629 | ... | ... | 14'0 | 0'0 | 14'0 | 5600 | 95'6 | 0'0 | 95'6 | ... | ... | -0.015875 |
| -0.021257 | ... | ... | 13'2 | 0'0 | 13'2 | 5650 | 99'7 | 0'0 | 99'7 | ... | ... | -0.01532 |
| -0.020963 | ... | ... | 12'5 | 0'0 | 12'5 | 5700 | 104'1 | 0'0 | 104'1 | ... | ... | -0.014852 |
| -0.020617 | ... | ... | 12'0 | 0'0 | 12'0 | 5750 | 108'4 | 0'0 | 108'4 | ... | ... | -0.01448 |
| -0.020367 | ... | ... | 11'4 | 0'0 | 11'4 | 5800 | 112'7 | 0'0 | 112'7 | ... | ... | -0.014081 |
| -0.019904 | ... | ... | 10'5 | 0'0 | 10'5 | 5900 | 121'5 | 0'0 | 121'5 | ... | ... | -0.013203 |
| -0.019301 | ... | ... | 9'6 | 0'0 | 9'6 | 6000 | 130'5 | 0'0 | 130'5 | ... | ... | -0.012527 |
| -0.018739 | ... | ... | 9'0 | 0'0 | 9'0 | 6100 | 139'6 | 0'0 | 139'6 | ... | ... | -0.011937 |
| -0.018248 | ... | ... | 8'3 | 0'0 | 8'3 | 6200 | 149'0 | 0'0 | 149'0 | ... | ... | -0.011457 |
| -0.017858 | ... | ... | 7'7 | 0'0 | 7'7 | 6300 | 158'2 | 0'0 | 158'2 | ... | ... | -0.010938 |
| -0.017191 | ... | ... | 7'2 | 0'0 | 7'2 | 6400 | 167'5 | 0'0 | 167'5 | ... | ... | -0.010554 |
| -0.016649 | ... | ... | 6'6 | 0'0 | 6'6 | 6500 | 177'1 | 0'0 | 177'1 | ... | ... | -0.010317 |
| -0.016259 | ... | ... | 6'3 | 0'0 | 6'3 | 6600 | 186'5 | 0'0 | 186'5 | ... | ... | -0.010066 |
| -0.015819 | ... | ... | 6'0 | 0'0 | 6'0 | 6700 | 196'2 | 0'0 | 196'2 | ... | ... | -0.009977 |
| -0.015329 | ... | ... | 5'5 | 0'0 | 5'5 | 6800 | 205'7 | 0'0 | 205'7 | ... | ... | -0.00988 |
| -0.01504 | ... | ... | 5'3 | 0'0 | 5'3 | 6900 | 215'5 | 0'0 | 215'5 | ... | ... | -0.009954 |
| -0.014461 | ... | ... | 5'0 | 0'0 | 5'0 | 7000 | 225'3 | 0'0 | 225'3 | ... | ... | -0.010025 |
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.