Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.010486 | ... | ... | 252'0 | 0'0 | 252'0 | 2200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.001565 |
| -0.010187 | ... | ... | 242'0 | 0'0 | 242'0 | 2300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.002161 |
| -0.009861 | ... | ... | 232'0 | 0'0 | 232'0 | 2400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.002146 |
| -0.009512 | ... | ... | 222'0 | 0'0 | 222'0 | 2500 | 0'4 | 0'0 | 0'4 | ... | ... | -0.002682 |
| -0.009141 | ... | ... | 212'0 | 0'0 | 212'0 | 2600 | 0'5 | 0'0 | 0'5 | ... | ... | -0.003174 |
| -0.008753 | ... | ... | 202'0 | 0'0 | 202'0 | 2700 | 0'6 | 0'0 | 0'6 | ... | ... | -0.003629 |
| -0.008349 | ... | ... | 192'0 | 0'0 | 192'0 | 2800 | 0'6 | 0'0 | 0'6 | ... | ... | -0.003592 |
| -0.007931 | ... | ... | 182'0 | 0'0 | 182'0 | 2900 | 0'7 | 0'0 | 0'7 | ... | ... | -0.004005 |
| -0.0075 | ... | ... | 172'0 | 0'0 | 172'0 | 3000 | 1'0 | 0'0 | 1'0 | ... | ... | -0.004386 |
| -0.007059 | ... | ... | 162'0 | 0'0 | 162'0 | 3100 | 1'0 | 0'0 | 1'0 | ... | ... | -0.004329 |
| -0.006609 | ... | ... | 152'0 | 0'0 | 152'0 | 3200 | 1'1 | 0'0 | 1'1 | ... | ... | -0.004669 |
| -0.00615 | ... | ... | 142'0 | 0'0 | 142'0 | 3300 | 1'3 | 0'0 | 1'3 | ... | ... | -0.005348 |
| -0.005684 | ... | ... | 132'0 | 0'0 | 132'0 | 3400 | 1'5 | 0'0 | 1'5 | ... | ... | -0.005952 |
| -0.005418 | ... | ... | 122'1 | 0'0 | 122'1 | 3500 | 2'1 | 0'0 | 2'1 | ... | ... | -0.007106 |
| -0.005554 | ... | ... | 112'4 | 0'0 | 112'4 | 3600 | 2'5 | 0'0 | 2'5 | ... | ... | -0.008092 |
| -0.005716 | ... | ... | 107'6 | 0'0 | 107'6 | 3650 | 3'1 | 0'0 | 3'1 | ... | ... | -0.009048 |
| -0.006261 | ... | ... | 103'2 | 0'0 | 103'2 | 3700 | 3'4 | 0'0 | 3'4 | ... | ... | -0.009668 |
| -0.006781 | ... | ... | 98'6 | 0'0 | 98'6 | 3750 | 4'1 | 0'0 | 4'1 | ... | ... | -0.010686 |
| -0.007457 | ... | ... | 94'3 | 0'0 | 94'3 | 3800 | 4'6 | 0'0 | 4'6 | ... | ... | -0.011594 |
| -0.008266 | ... | ... | 90'1 | 0'0 | 90'1 | 3850 | 5'4 | 0'0 | 5'4 | ... | ... | -0.012598 |
| -0.009022 | ... | ... | 85'7 | 0'0 | 85'7 | 3900 | 6'2 | 0'0 | 6'2 | ... | ... | -0.013485 |
| -0.010039 | ... | ... | 81'7 | 0'0 | 81'7 | 3950 | 7'2 | 0'0 | 7'2 | ... | ... | -0.014602 |
| -0.011119 | ... | ... | 78'0 | 0'0 | 78'0 | 4000 | 8'2 | 0'0 | 8'2 | ... | ... | -0.015573 |
| -0.012241 | ... | ... | 74'2 | 0'0 | 74'2 | 4050 | 9'3 | 0'0 | 9'3 | ... | ... | -0.016556 |
| -0.013384 | ... | ... | 70'5 | 0'0 | 70'5 | 4100 | 10'5 | 0'0 | 10'5 | ... | ... | -0.017531 |
| -0.014528 | ... | ... | 67'1 | 0'0 | 67'1 | 4150 | 12'0 | 0'0 | 12'0 | ... | ... | -0.01848 |
| -0.015658 | ... | ... | 63'6 | 0'0 | 63'6 | 4200 | 13'4 | 0'0 | 13'4 | ... | ... | -0.01939 |
| -0.016647 | ... | ... | 60'3 | 0'0 | 60'3 | 4250 | 15'0 | 0'0 | 15'0 | ... | ... | -0.020137 |
| -0.017712 | ... | ... | 57'2 | 0'0 | 57'2 | 4300 | 16'6 | 0'0 | 16'6 | ... | ... | -0.020942 |
| -0.018624 | ... | ... | 54'1 | 0'0 | 54'1 | 4350 | 18'4 | 0'0 | 18'4 | ... | ... | -0.021577 |
| -0.019582 | ... | ... | 51'2 | 0'0 | 51'2 | 4400 | 20'3 | 0'0 | 20'3 | ... | ... | -0.022148 |
| -0.020287 | ... | ... | 48'2 | 0'0 | 48'2 | 4450 | 22'2 | 0'0 | 22'2 | ... | ... | -0.022556 |
| -0.021022 | ... | ... | 45'4 | 0'0 | 45'4 | 4500 | 24'2 | 0'0 | 24'2 | ... | ... | -0.022896 |
| -0.021686 | ... | ... | 42'7 | 0'0 | 42'7 | 4550 | 26'3 | 0'0 | 26'3 | ... | ... | -0.023164 |
| -0.022192 | ... | ... | 40'2 | 0'0 | 40'2 | 4600 | 28'6 | 0'0 | 28'6 | ... | ... | -0.023442 |
| -0.022709 | ... | ... | 37'7 | 0'0 | 37'7 | 4650 | 31'1 | 0'0 | 31'1 | ... | ... | -0.023559 |
| -0.02315 | ... | ... | 35'5 | 0'0 | 35'5 | 4700 | 33'5 | 0'0 | 33'5 | ... | ... | -0.023601 |
| -0.023518 | ... | ... | 33'4 | 0'0 | 33'4 | 4750 | 36'3 | 0'0 | 36'3 | ... | ... | -0.023654 |
| -0.023815 | ... | ... | 31'4 | 0'0 | 31'4 | 4800 | 39'2 | 0'0 | 39'2 | ... | ... | -0.02364 |
| -0.024046 | ... | ... | 29'5 | 0'0 | 29'5 | 4850 | 42'1 | 0'0 | 42'1 | ... | ... | -0.02348 |
| -0.024217 | ... | ... | 27'7 | 0'0 | 27'7 | 4900 | 45'2 | 0'0 | 45'2 | ... | ... | -0.023349 |
| -0.024336 | ... | ... | 26'2 | 0'0 | 26'2 | 4950 | 48'4 | 0'0 | 48'4 | ... | ... | -0.023173 |
| -0.02441 | ... | ... | 24'6 | 0'0 | 24'6 | 5000 | 51'6 | 0'0 | 51'6 | ... | ... | -0.022871 |
| -0.024451 | ... | ... | 23'3 | 0'0 | 23'3 | 5050 | 55'1 | 0'0 | 55'1 | ... | ... | -0.022539 |
| -0.02437 | ... | ... | 22'0 | 0'0 | 22'0 | 5100 | 58'5 | 0'0 | 58'5 | ... | ... | -0.022188 |
| -0.02417 | ... | ... | 20'5 | 0'0 | 20'5 | 5150 | 62'1 | 0'0 | 62'1 | ... | ... | -0.021729 |
| -0.024062 | ... | ... | 19'4 | 0'0 | 19'4 | 5200 | 65'6 | 0'0 | 65'6 | ... | ... | -0.021269 |
| -0.023742 | ... | ... | 18'2 | 0'0 | 18'2 | 5250 | 69'4 | 0'0 | 69'4 | ... | ... | -0.020819 |
| -0.02354 | ... | ... | 17'2 | 0'0 | 17'2 | 5300 | 73'2 | 0'0 | 73'2 | ... | ... | -0.020283 |
| -0.023245 | ... | ... | 16'2 | 0'0 | 16'2 | 5350 | 77'1 | 0'0 | 77'1 | ... | ... | -0.019776 |
| -0.022859 | ... | ... | 15'2 | 0'0 | 15'2 | 5400 | 81'0 | 0'0 | 81'0 | ... | ... | -0.019194 |
| -0.022511 | ... | ... | 14'3 | 0'0 | 14'3 | 5450 | 85'0 | 0'0 | 85'0 | ... | ... | -0.018661 |
| -0.022081 | ... | ... | 13'4 | 0'0 | 13'4 | 5500 | 89'0 | 0'0 | 89'0 | ... | ... | -0.018064 |
| -0.02171 | ... | ... | 12'6 | 0'0 | 12'6 | 5550 | 93'1 | 0'0 | 93'1 | ... | ... | -0.017536 |
| -0.021415 | ... | ... | 12'1 | 0'0 | 12'1 | 5600 | 97'2 | 0'0 | 97'2 | ... | ... | -0.016956 |
| -0.020909 | ... | ... | 11'3 | 0'0 | 11'3 | 5650 | 101'4 | 0'0 | 101'4 | ... | ... | -0.016464 |
| -0.020491 | ... | ... | 10'6 | 0'0 | 10'6 | 5700 | 105'6 | 0'0 | 105'6 | ... | ... | -0.015931 |
| -0.020179 | ... | ... | 10'2 | 0'0 | 10'2 | 5750 | 110'1 | 0'0 | 110'1 | ... | ... | -0.015507 |
| -0.01982 | ... | ... | 9'6 | 0'0 | 9'6 | 5800 | 114'4 | 0'0 | 114'4 | ... | ... | -0.015051 |
| -0.018965 | ... | ... | 8'6 | 0'0 | 8'6 | 5900 | 123'3 | 0'0 | 123'3 | ... | ... | -0.014211 |
| -0.018119 | ... | ... | 7'7 | 0'0 | 7'7 | 6000 | 132'3 | 0'0 | 132'3 | ... | ... | -0.013439 |
| -0.017529 | ... | ... | 7'2 | 0'0 | 7'2 | 6100 | 141'5 | 0'0 | 141'5 | ... | ... | -0.012937 |
| -0.016829 | ... | ... | 6'5 | 0'0 | 6'5 | 6200 | 150'7 | 0'0 | 150'7 | ... | ... | -0.012387 |
| -0.01602 | ... | ... | 6'0 | 0'0 | 6'0 | 6300 | 160'2 | 0'0 | 160'2 | ... | ... | -0.011977 |
| -0.01559 | ... | ... | 5'5 | 0'0 | 5'5 | 6400 | 169'6 | 0'0 | 169'6 | ... | ... | -0.011723 |
| -0.014843 | ... | ... | 5'1 | 0'0 | 5'1 | 6500 | 179'3 | 0'0 | 179'3 | ... | ... | -0.011639 |
| -0.014281 | ... | ... | 4'6 | 0'0 | 4'6 | 6600 | 189'0 | 0'0 | 189'0 | ... | ... | -0.011543 |
| -0.013937 | ... | ... | 4'4 | 0'0 | 4'4 | 6700 | 198'6 | 0'0 | 198'6 | ... | ... | -0.011629 |
| -0.013556 | ... | ... | 4'2 | 0'0 | 4'2 | 6800 | 208'4 | 0'0 | 208'4 | ... | ... | -0.01171 |
| -0.013139 | ... | ... | 4'0 | 0'0 | 4'0 | 6900 | 218'2 | 0'0 | 218'2 | ... | ... | -0.011784 |
| -0.012685 | ... | ... | 3'6 | 0'0 | 3'6 | 7000 | 228'1 | 0'0 | 228'1 | ... | ... | -0.012051 |
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.