Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.009977 | ... | ... | 249'2 | 0'0 | 249'2 | 2200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.001557 |
| -0.009673 | ... | ... | 239'2 | 0'0 | 239'2 | 2300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.00215 |
| -0.009342 | ... | ... | 229'2 | 0'0 | 229'2 | 2400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.002135 |
| -0.008988 | ... | ... | 219'2 | 0'0 | 219'2 | 2500 | 0'4 | 0'0 | 0'4 | ... | ... | -0.002667 |
| -0.008614 | ... | ... | 209'2 | 0'0 | 209'2 | 2600 | 0'5 | 0'0 | 0'5 | ... | ... | -0.003156 |
| -0.008222 | ... | ... | 199'2 | 0'0 | 199'2 | 2700 | 0'6 | 0'0 | 0'6 | ... | ... | -0.003608 |
| -0.007815 | ... | ... | 189'2 | 0'0 | 189'2 | 2800 | 0'7 | 0'0 | 0'7 | ... | ... | -0.004026 |
| -0.007394 | ... | ... | 179'2 | 0'0 | 179'2 | 2900 | 0'7 | 0'0 | 0'7 | ... | ... | -0.00398 |
| -0.006961 | ... | ... | 169'2 | 0'0 | 169'2 | 3000 | 1'0 | 0'0 | 1'0 | ... | ... | -0.004358 |
| -0.006518 | ... | ... | 159'2 | 0'0 | 159'2 | 3100 | 1'1 | 0'0 | 1'1 | ... | ... | -0.004705 |
| -0.006065 | ... | ... | 149'2 | 0'0 | 149'2 | 3200 | 1'2 | 0'0 | 1'2 | ... | ... | -0.005022 |
| -0.005604 | ... | ... | 139'2 | 0'0 | 139'2 | 3300 | 1'4 | 0'0 | 1'4 | ... | ... | -0.005665 |
| -0.005137 | ... | ... | 129'2 | 0'0 | 129'2 | 3400 | 1'6 | 0'0 | 1'6 | ... | ... | -0.006237 |
| -0.004871 | ... | ... | 119'3 | 0'0 | 119'3 | 3500 | 2'2 | 0'0 | 2'2 | ... | ... | -0.007343 |
| -0.005216 | ... | ... | 109'7 | 0'0 | 109'7 | 3600 | 2'7 | 0'0 | 2'7 | ... | ... | -0.008554 |
| -0.005578 | ... | ... | 105'2 | 0'0 | 105'2 | 3650 | 3'2 | 0'0 | 3'2 | ... | ... | -0.00921 |
| -0.005926 | ... | ... | 100'5 | 0'0 | 100'5 | 3700 | 3'6 | 0'0 | 3'6 | ... | ... | -0.010041 |
| -0.006635 | ... | ... | 96'2 | 0'0 | 96'2 | 3750 | 4'3 | 0'0 | 4'3 | ... | ... | -0.011007 |
| -0.007305 | ... | ... | 91'7 | 0'0 | 91'7 | 3800 | 5'0 | 0'0 | 5'0 | ... | ... | -0.011869 |
| -0.008106 | ... | ... | 87'5 | 0'0 | 87'5 | 3850 | 5'6 | 0'0 | 5'6 | ... | ... | -0.012823 |
| -0.00918 | ... | ... | 83'5 | 0'0 | 83'5 | 3900 | 6'5 | 0'0 | 6'5 | ... | ... | -0.01384 |
| -0.010166 | ... | ... | 79'5 | 0'0 | 79'5 | 3950 | 7'5 | 0'0 | 7'5 | ... | ... | -0.014892 |
| -0.011213 | ... | ... | 75'6 | 0'0 | 75'6 | 4000 | 8'6 | 0'0 | 8'6 | ... | ... | -0.015953 |
| -0.012299 | ... | ... | 72'0 | 0'0 | 72'0 | 4050 | 9'7 | 0'0 | 9'7 | ... | ... | -0.016864 |
| -0.013531 | ... | ... | 68'4 | 0'0 | 68'4 | 4100 | 11'1 | 0'0 | 11'1 | ... | ... | -0.017767 |
| -0.014626 | ... | ... | 65'0 | 0'0 | 65'0 | 4150 | 12'5 | 0'0 | 12'5 | ... | ... | -0.018768 |
| -0.015704 | ... | ... | 61'5 | 0'0 | 61'5 | 4200 | 14'1 | 0'0 | 14'1 | ... | ... | -0.019599 |
| -0.016751 | ... | ... | 58'3 | 0'0 | 58'3 | 4250 | 15'6 | 0'0 | 15'6 | ... | ... | -0.02038 |
| -0.017754 | ... | ... | 55'2 | 0'0 | 55'2 | 4300 | 17'4 | 0'0 | 17'4 | ... | ... | -0.021102 |
| -0.018704 | ... | ... | 52'2 | 0'0 | 52'2 | 4350 | 19'2 | 0'0 | 19'2 | ... | ... | -0.021658 |
| -0.019592 | ... | ... | 49'3 | 0'0 | 49'3 | 4400 | 21'2 | 0'0 | 21'2 | ... | ... | -0.022245 |
| -0.020413 | ... | ... | 46'5 | 0'0 | 46'5 | 4450 | 23'2 | 0'0 | 23'2 | ... | ... | -0.022665 |
| -0.021072 | ... | ... | 43'7 | 0'0 | 43'7 | 4500 | 25'3 | 0'0 | 25'3 | ... | ... | -0.023011 |
| -0.02166 | ... | ... | 41'2 | 0'0 | 41'2 | 4550 | 27'4 | 0'0 | 27'4 | ... | ... | -0.023196 |
| -0.022174 | ... | ... | 38'6 | 0'0 | 38'6 | 4600 | 29'7 | 0'0 | 29'7 | ... | ... | -0.023392 |
| -0.022696 | ... | ... | 36'4 | 0'0 | 36'4 | 4650 | 32'3 | 0'0 | 32'3 | ... | ... | -0.023513 |
| -0.023058 | ... | ... | 34'2 | 0'0 | 34'2 | 4700 | 35'0 | 0'0 | 35'0 | ... | ... | -0.023559 |
| -0.023347 | ... | ... | 32'1 | 0'0 | 32'1 | 4750 | 37'6 | 0'0 | 37'6 | ... | ... | -0.023536 |
| -0.02365 | ... | ... | 30'2 | 0'0 | 30'2 | 4800 | 40'5 | 0'0 | 40'5 | ... | ... | -0.023447 |
| -0.023804 | ... | ... | 28'3 | 0'0 | 28'3 | 4850 | 43'5 | 0'0 | 43'5 | ... | ... | -0.0233 |
| -0.023986 | ... | ... | 26'6 | 0'0 | 26'6 | 4900 | 46'6 | 0'0 | 46'6 | ... | ... | -0.023101 |
| -0.024031 | ... | ... | 25'1 | 0'0 | 25'1 | 4950 | 50'0 | 0'0 | 50'0 | ... | ... | -0.02286 |
| -0.024034 | ... | ... | 23'5 | 0'0 | 23'5 | 5000 | 53'2 | 0'0 | 53'2 | ... | ... | -0.022494 |
| -0.024003 | ... | ... | 22'2 | 0'0 | 22'2 | 5050 | 56'6 | 0'0 | 56'6 | ... | ... | -0.022195 |
| -0.023852 | ... | ... | 20'7 | 0'0 | 20'7 | 5100 | 60'2 | 0'0 | 60'2 | ... | ... | -0.021788 |
| -0.023683 | ... | ... | 19'5 | 0'0 | 19'5 | 5150 | 63'6 | 0'0 | 63'6 | ... | ... | -0.021274 |
| -0.023511 | ... | ... | 18'4 | 0'0 | 18'4 | 5200 | 67'4 | 0'0 | 67'4 | ... | ... | -0.020867 |
| -0.023235 | ... | ... | 17'3 | 0'0 | 17'3 | 5250 | 71'2 | 0'0 | 71'2 | ... | ... | -0.020371 |
| -0.022974 | ... | ... | 16'3 | 0'0 | 16'3 | 5300 | 75'0 | 0'0 | 75'0 | ... | ... | -0.019789 |
| -0.022741 | ... | ... | 15'4 | 0'0 | 15'4 | 5350 | 79'0 | 0'0 | 79'0 | ... | ... | -0.019357 |
| -0.0223 | ... | ... | 14'4 | 0'0 | 14'4 | 5400 | 82'7 | 0'0 | 82'7 | ... | ... | -0.018738 |
| -0.022031 | ... | ... | 13'6 | 0'0 | 13'6 | 5450 | 87'0 | 0'0 | 87'0 | ... | ... | -0.018296 |
| -0.021691 | ... | ... | 13'0 | 0'0 | 13'0 | 5500 | 91'0 | 0'0 | 91'0 | ... | ... | -0.01767 |
| -0.021281 | ... | ... | 12'2 | 0'0 | 12'2 | 5550 | 95'2 | 0'0 | 95'2 | ... | ... | -0.017249 |
| -0.0208 | ... | ... | 11'4 | 0'0 | 11'4 | 5600 | 99'3 | 0'0 | 99'3 | ... | ... | -0.016647 |
| -0.020404 | ... | ... | 10'7 | 0'0 | 10'7 | 5650 | 103'5 | 0'0 | 103'5 | ... | ... | -0.016137 |
| -0.020111 | ... | ... | 10'3 | 0'0 | 10'3 | 5700 | 108'0 | 0'0 | 108'0 | ... | ... | -0.015732 |
| -0.019603 | ... | ... | 9'6 | 0'0 | 9'6 | 5750 | 112'3 | 0'0 | 112'3 | ... | ... | -0.015296 |
| -0.019211 | ... | ... | 9'2 | 0'0 | 9'2 | 5800 | 116'6 | 0'0 | 116'6 | ... | ... | -0.014829 |
| -0.018473 | ... | ... | 8'3 | 0'0 | 8'3 | 5900 | 125'6 | 0'0 | 125'6 | ... | ... | -0.01413 |
| -0.017773 | ... | ... | 7'5 | 0'0 | 7'5 | 6000 | 134'6 | 0'0 | 134'6 | ... | ... | -0.01335 |
| -0.016938 | ... | ... | 6'7 | 0'0 | 6'7 | 6100 | 144'0 | 0'0 | 144'0 | ... | ... | -0.01284 |
| -0.016415 | ... | ... | 6'3 | 0'0 | 6'3 | 6200 | 153'3 | 0'0 | 153'3 | ... | ... | -0.012463 |
| -0.015806 | ... | ... | 5'7 | 0'0 | 5'7 | 6300 | 162'6 | 0'0 | 162'6 | ... | ... | -0.012053 |
| -0.015113 | ... | ... | 5'3 | 0'0 | 5'3 | 6400 | 172'2 | 0'0 | 172'2 | ... | ... | -0.0118 |
| -0.014595 | ... | ... | 5'0 | 0'0 | 5'0 | 6500 | 181'7 | 0'0 | 181'7 | ... | ... | -0.011716 |
| -0.014016 | ... | ... | 4'5 | 0'0 | 4'5 | 6600 | 191'5 | 0'0 | 191'5 | ... | ... | -0.01181 |
| -0.01366 | ... | ... | 4'3 | 0'0 | 4'3 | 6700 | 201'2 | 0'0 | 201'2 | ... | ... | -0.011705 |
| -0.012974 | ... | ... | 4'0 | 0'0 | 4'0 | 6800 | 211'1 | 0'0 | 211'1 | ... | ... | -0.011978 |
| -0.012835 | ... | ... | 3'7 | 0'0 | 3'7 | 6900 | 221'0 | 0'0 | 221'0 | ... | ... | -0.012247 |
| -0.012368 | ... | ... | 3'5 | 0'0 | 3'5 | 7000 | 230'7 | 0'0 | 230'7 | ... | ... | -0.012513 |
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.