Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.010759 | ... | ... | 255'2 | 0'0 | 255'2 | 2200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.001457 |
| -0.010517 | ... | ... | 245'2 | 0'0 | 245'2 | 2300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.002012 |
| -0.010245 | ... | ... | 235'2 | 0'0 | 235'2 | 2400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.001998 |
| -0.009948 | ... | ... | 225'2 | 0'0 | 225'2 | 2500 | 0'4 | 0'0 | 0'4 | ... | ... | -0.002497 |
| -0.009628 | ... | ... | 215'2 | 0'0 | 215'2 | 2600 | 0'5 | 0'0 | 0'5 | ... | ... | -0.002955 |
| -0.009288 | ... | ... | 205'2 | 0'0 | 205'2 | 2700 | 0'6 | 0'0 | 0'6 | ... | ... | -0.003379 |
| -0.00893 | ... | ... | 195'2 | 0'0 | 195'2 | 2800 | 0'7 | 0'0 | 0'7 | ... | ... | -0.003772 |
| -0.008557 | ... | ... | 185'2 | 0'0 | 185'2 | 2900 | 1'0 | 0'0 | 1'0 | ... | ... | -0.004136 |
| -0.008171 | ... | ... | 175'2 | 0'0 | 175'2 | 3000 | 1'1 | 0'0 | 1'1 | ... | ... | -0.004473 |
| -0.007772 | ... | ... | 165'2 | 0'0 | 165'2 | 3100 | 1'2 | 0'0 | 1'2 | ... | ... | -0.004783 |
| -0.007364 | ... | ... | 155'2 | 0'0 | 155'2 | 3200 | 1'3 | 0'0 | 1'3 | ... | ... | -0.005066 |
| -0.006946 | ... | ... | 145'2 | 0'0 | 145'2 | 3300 | 1'5 | 0'0 | 1'5 | ... | ... | -0.00565 |
| -0.00652 | ... | ... | 135'2 | 0'0 | 135'2 | 3400 | 2'0 | 0'0 | 2'0 | ... | ... | -0.00647 |
| -0.006265 | ... | ... | 125'3 | 0'0 | 125'3 | 3500 | 2'3 | 0'0 | 2'3 | ... | ... | -0.007188 |
| -0.006354 | ... | ... | 115'6 | 0'0 | 115'6 | 3600 | 3'0 | 0'0 | 3'0 | ... | ... | -0.00831 |
| -0.006651 | ... | ... | 111'1 | 0'0 | 111'1 | 3650 | 3'3 | 0'0 | 3'3 | ... | ... | -0.008921 |
| -0.006936 | ... | ... | 106'4 | 0'0 | 106'4 | 3700 | 3'7 | 0'0 | 3'7 | ... | ... | -0.009698 |
| -0.007372 | ... | ... | 102'0 | 0'0 | 102'0 | 3750 | 4'3 | 0'0 | 4'3 | ... | ... | -0.010399 |
| -0.007787 | ... | ... | 97'4 | 0'0 | 97'4 | 3800 | 4'7 | 0'0 | 4'7 | ... | ... | -0.011031 |
| -0.008486 | ... | ... | 93'2 | 0'0 | 93'2 | 3850 | 5'5 | 0'0 | 5'5 | ... | ... | -0.011961 |
| -0.009141 | ... | ... | 89'0 | 0'0 | 89'0 | 3900 | 6'3 | 0'0 | 6'3 | ... | ... | -0.012784 |
| -0.009893 | ... | ... | 84'7 | 0'0 | 84'7 | 3950 | 7'2 | 0'0 | 7'2 | ... | ... | -0.013667 |
| -0.010856 | ... | ... | 81'0 | 0'0 | 81'0 | 4000 | 8'1 | 0'0 | 8'1 | ... | ... | -0.014437 |
| -0.011736 | ... | ... | 77'1 | 0'0 | 77'1 | 4050 | 9'2 | 0'0 | 9'2 | ... | ... | -0.015377 |
| -0.012655 | ... | ... | 73'3 | 0'0 | 73'3 | 4100 | 10'4 | 0'0 | 10'4 | ... | ... | -0.016311 |
| -0.013711 | ... | ... | 69'7 | 0'0 | 69'7 | 4150 | 11'6 | 0'0 | 11'6 | ... | ... | -0.017104 |
| -0.014761 | ... | ... | 66'4 | 0'0 | 66'4 | 4200 | 13'2 | 0'0 | 13'2 | ... | ... | -0.017988 |
| -0.015792 | ... | ... | 63'2 | 0'0 | 63'2 | 4250 | 14'6 | 0'0 | 14'6 | ... | ... | -0.01872 |
| -0.016791 | ... | ... | 60'1 | 0'0 | 60'1 | 4300 | 16'4 | 0'0 | 16'4 | ... | ... | -0.019508 |
| -0.017751 | ... | ... | 57'1 | 0'0 | 57'1 | 4350 | 18'3 | 0'0 | 18'3 | ... | ... | -0.020234 |
| -0.018663 | ... | ... | 54'2 | 0'0 | 54'2 | 4400 | 20'2 | 0'0 | 20'2 | ... | ... | -0.020802 |
| -0.019521 | ... | ... | 51'4 | 0'0 | 51'4 | 4450 | 22'3 | 0'0 | 22'3 | ... | ... | -0.021395 |
| -0.020321 | ... | ... | 48'7 | 0'0 | 48'7 | 4500 | 24'5 | 0'0 | 24'5 | ... | ... | -0.021915 |
| -0.021059 | ... | ... | 46'3 | 0'0 | 46'3 | 4550 | 26'7 | 0'0 | 26'7 | ... | ... | -0.022281 |
| -0.021735 | ... | ... | 44'0 | 0'0 | 44'0 | 4600 | 29'2 | 0'0 | 29'2 | ... | ... | -0.02258 |
| -0.022271 | ... | ... | 41'5 | 0'0 | 41'5 | 4650 | 31'6 | 0'0 | 31'6 | ... | ... | -0.022812 |
| -0.022823 | ... | ... | 39'4 | 0'0 | 39'4 | 4700 | 34'3 | 0'0 | 34'3 | ... | ... | -0.022979 |
| -0.023239 | ... | ... | 37'3 | 0'0 | 37'3 | 4750 | 37'1 | 0'0 | 37'1 | ... | ... | -0.023085 |
| -0.023522 | ... | ... | 35'2 | 0'0 | 35'2 | 4800 | 39'7 | 0'0 | 39'7 | ... | ... | -0.023057 |
| -0.02383 | ... | ... | 33'3 | 0'0 | 33'3 | 4850 | 42'6 | 0'0 | 42'6 | ... | ... | -0.022976 |
| -0.02401 | ... | ... | 31'4 | 0'0 | 31'4 | 4900 | 45'5 | 0'0 | 45'5 | ... | ... | -0.02277 |
| -0.024066 | ... | ... | 29'5 | 0'0 | 29'5 | 4950 | 48'5 | 0'0 | 48'5 | ... | ... | -0.022519 |
| -0.024572 | 28'5 | 28'5 | 28'0 | 0'5 | 28'5 | 5000 | 51'6 | 0'0 | 51'6 | ... | ... | -0.022232 |
| -0.02414 | ... | ... | 26'3 | 0'0 | 26'3 | 5050 | 55'0 | 0'0 | 55'0 | ... | ... | -0.021915 |
| -0.024091 | ... | ... | 24'7 | 0'0 | 24'7 | 5100 | 58'2 | 0'0 | 58'2 | ... | ... | -0.021491 |
| -0.023931 | ... | ... | 23'3 | 0'0 | 23'3 | 5150 | 61'5 | 0'0 | 61'5 | ... | ... | -0.02105 |
| -0.023755 | ... | ... | 22'0 | 0'0 | 22'0 | 5200 | 65'1 | 0'0 | 65'1 | ... | ... | -0.020602 |
| -0.023572 | ... | ... | 20'6 | 0'0 | 20'6 | 5250 | 68'5 | 0'0 | 68'5 | ... | ... | -0.020063 |
| -0.023292 | ... | ... | 19'4 | 0'0 | 19'4 | 5300 | 72'2 | 0'0 | 72'2 | ... | ... | -0.019531 |
| -0.02302 | ... | ... | 18'3 | 0'0 | 18'3 | 5350 | 76'0 | 0'0 | 76'0 | ... | ... | -0.019019 |
| -0.022767 | ... | ... | 17'3 | 0'0 | 17'3 | 5400 | 79'6 | 0'0 | 79'6 | ... | ... | -0.018432 |
| -0.022434 | ... | ... | 16'3 | 0'0 | 16'3 | 5450 | 83'5 | 0'0 | 83'5 | ... | ... | -0.017881 |
| -0.022138 | ... | ... | 15'4 | 0'0 | 15'4 | 5500 | 87'5 | 0'0 | 87'5 | ... | ... | -0.017379 |
| -0.021893 | ... | ... | 14'6 | 0'0 | 14'6 | 5550 | 91'5 | 0'0 | 91'5 | ... | ... | -0.016821 |
| -0.021586 | ... | ... | 14'0 | 0'0 | 14'0 | 5600 | 95'6 | 0'0 | 95'6 | ... | ... | -0.01633 |
| -0.021218 | ... | ... | 13'2 | 0'0 | 13'2 | 5650 | 99'7 | 0'0 | 99'7 | ... | ... | -0.015793 |
| -0.020926 | ... | ... | 12'5 | 0'0 | 12'5 | 5700 | 104'1 | 0'0 | 104'1 | ... | ... | -0.01534 |
| -0.020583 | ... | ... | 12'0 | 0'0 | 12'0 | 5750 | 108'4 | 0'0 | 108'4 | ... | ... | -0.014984 |
| -0.020335 | ... | ... | 11'4 | 0'0 | 11'4 | 5800 | 112'7 | 0'0 | 112'7 | ... | ... | -0.014599 |
| -0.019876 | ... | ... | 10'5 | 0'0 | 10'5 | 5900 | 121'5 | 0'0 | 121'5 | ... | ... | -0.01375 |
| -0.019277 | ... | ... | 9'6 | 0'0 | 9'6 | 6000 | 130'5 | 0'0 | 130'5 | ... | ... | -0.013098 |
| -0.018717 | ... | ... | 9'0 | 0'0 | 9'0 | 6100 | 139'6 | 0'0 | 139'6 | ... | ... | -0.012531 |
| -0.018228 | ... | ... | 8'3 | 0'0 | 8'3 | 6200 | 149'0 | 0'0 | 149'0 | ... | ... | -0.012069 |
| -0.01784 | ... | ... | 7'7 | 0'0 | 7'7 | 6300 | 158'2 | 0'0 | 158'2 | ... | ... | -0.011569 |
| -0.017176 | ... | ... | 7'2 | 0'0 | 7'2 | 6400 | 167'5 | 0'0 | 167'5 | ... | ... | -0.0112 |
| -0.016635 | ... | ... | 6'6 | 0'0 | 6'6 | 6500 | 177'1 | 0'0 | 177'1 | ... | ... | -0.010976 |
| -0.016247 | ... | ... | 6'3 | 0'0 | 6'3 | 6600 | 186'5 | 0'0 | 186'5 | ... | ... | -0.010735 |
| -0.015807 | ... | ... | 6'0 | 0'0 | 6'0 | 6700 | 196'2 | 0'0 | 196'2 | ... | ... | -0.010655 |
| -0.015319 | ... | ... | 5'5 | 0'0 | 5'5 | 6800 | 205'7 | 0'0 | 205'7 | ... | ... | -0.010565 |
| -0.01503 | ... | ... | 5'3 | 0'0 | 5'3 | 6900 | 215'5 | 0'0 | 215'5 | ... | ... | -0.010644 |
| -0.014452 | ... | ... | 5'0 | 0'0 | 5'0 | 7000 | 225'3 | 0'0 | 225'3 | ... | ... | -0.010719 |
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.