Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.010527 | ... | ... | 251'2 | 0'0 | 251'2 | 2200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.001479 |
| -0.010265 | ... | ... | 241'2 | 0'0 | 241'2 | 2300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.002043 |
| -0.009974 | ... | ... | 231'2 | 0'0 | 231'2 | 2400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.002028 |
| -0.009659 | ... | ... | 221'2 | 0'0 | 221'2 | 2500 | 0'4 | 0'0 | 0'4 | ... | ... | -0.002534 |
| -0.009322 | ... | ... | 211'2 | 0'0 | 211'2 | 2600 | 0'5 | 0'0 | 0'5 | ... | ... | -0.002999 |
| -0.008966 | ... | ... | 201'2 | 0'0 | 201'2 | 2700 | 0'6 | 0'0 | 0'6 | ... | ... | -0.003428 |
| -0.008593 | ... | ... | 191'2 | 0'0 | 191'2 | 2800 | 0'7 | 0'0 | 0'7 | ... | ... | -0.003825 |
| -0.008206 | ... | ... | 181'2 | 0'0 | 181'2 | 2900 | 1'0 | 0'0 | 1'0 | ... | ... | -0.004193 |
| -0.007806 | ... | ... | 171'2 | 0'0 | 171'2 | 3000 | 1'2 | 0'0 | 1'2 | ... | ... | -0.004911 |
| -0.007394 | ... | ... | 161'2 | 0'0 | 161'2 | 3100 | 1'3 | 0'0 | 1'3 | ... | ... | -0.005207 |
| -0.006973 | ... | ... | 151'2 | 0'0 | 151'2 | 3200 | 1'5 | 0'0 | 1'5 | ... | ... | -0.005813 |
| -0.006543 | ... | ... | 141'2 | 0'0 | 141'2 | 3300 | 2'0 | 0'0 | 2'0 | ... | ... | -0.006666 |
| -0.00629 | ... | ... | 131'3 | 0'0 | 131'3 | 3400 | 2'3 | 0'0 | 2'3 | ... | ... | -0.007417 |
| -0.006396 | ... | ... | 121'6 | 0'0 | 121'6 | 3500 | 2'7 | 0'0 | 2'7 | ... | ... | -0.008332 |
| -0.006664 | ... | ... | 112'2 | 0'0 | 112'2 | 3600 | 3'5 | 0'0 | 3'5 | ... | ... | -0.009587 |
| -0.006963 | ... | ... | 107'5 | 0'0 | 107'5 | 3650 | 4'0 | 0'0 | 4'0 | ... | ... | -0.010135 |
| -0.007417 | ... | ... | 103'1 | 0'0 | 103'1 | 3700 | 4'4 | 0'0 | 4'4 | ... | ... | -0.010843 |
| -0.008014 | ... | ... | 98'6 | 0'0 | 98'6 | 3750 | 5'1 | 0'0 | 5'1 | ... | ... | -0.011677 |
| -0.008577 | ... | ... | 94'3 | 0'0 | 94'3 | 3800 | 5'6 | 0'0 | 5'6 | ... | ... | -0.012424 |
| -0.00941 | ... | ... | 90'2 | 0'0 | 90'2 | 3850 | 6'4 | 0'0 | 6'4 | ... | ... | -0.013259 |
| -0.010184 | ... | ... | 86'1 | 0'0 | 86'1 | 3900 | 7'3 | 0'0 | 7'3 | ... | ... | -0.014158 |
| -0.011037 | ... | ... | 82'1 | 0'0 | 82'1 | 3950 | 8'3 | 0'0 | 8'3 | ... | ... | -0.015093 |
| -0.012082 | ... | ... | 78'3 | 0'0 | 78'3 | 4000 | 9'4 | 0'0 | 9'4 | ... | ... | -0.016045 |
| -0.013153 | ... | ... | 74'6 | 0'0 | 74'6 | 4050 | 10'5 | 0'0 | 10'5 | ... | ... | -0.016862 |
| -0.014118 | ... | ... | 71'1 | 0'0 | 71'1 | 4100 | 12'0 | 0'0 | 12'0 | ... | ... | -0.0178 |
| -0.015201 | ... | ... | 67'6 | 0'0 | 67'6 | 4150 | 13'4 | 0'0 | 13'4 | ... | ... | -0.018704 |
| -0.016372 | ... | ... | 64'5 | 0'0 | 64'5 | 4200 | 15'1 | 0'0 | 15'1 | ... | ... | -0.019564 |
| -0.017401 | ... | ... | 61'4 | 0'0 | 61'4 | 4250 | 16'7 | 0'0 | 16'7 | ... | ... | -0.020372 |
| -0.018392 | ... | ... | 58'4 | 0'0 | 58'4 | 4300 | 18'6 | 0'0 | 18'6 | ... | ... | -0.02112 |
| -0.019336 | ... | ... | 55'5 | 0'0 | 55'5 | 4350 | 20'6 | 0'0 | 20'6 | ... | ... | -0.021803 |
| -0.020227 | ... | ... | 52'7 | 0'0 | 52'7 | 4400 | 22'6 | 0'0 | 22'6 | ... | ... | -0.02233 |
| -0.020975 | ... | ... | 50'1 | 0'0 | 50'1 | 4450 | 24'7 | 0'0 | 24'7 | ... | ... | -0.022794 |
| -0.021751 | ... | ... | 47'5 | 0'0 | 47'5 | 4500 | 27'1 | 0'0 | 27'1 | ... | ... | -0.023193 |
| -0.022384 | ... | ... | 45'1 | 0'0 | 45'1 | 4550 | 29'4 | 0'0 | 29'4 | ... | ... | -0.023526 |
| -0.022957 | ... | ... | 42'6 | 0'0 | 42'6 | 4600 | 31'7 | 0'0 | 31'7 | ... | ... | -0.023713 |
| -0.023391 | ... | ... | 40'3 | 0'0 | 40'3 | 4650 | 34'3 | 0'0 | 34'3 | ... | ... | -0.023839 |
| -0.023846 | ... | ... | 38'2 | 0'0 | 38'2 | 4700 | 37'0 | 0'0 | 37'0 | ... | ... | -0.023904 |
| -0.024166 | ... | ... | 36'1 | 0'0 | 36'1 | 4750 | 39'6 | 0'0 | 39'6 | ... | ... | -0.023913 |
| -0.024432 | ... | ... | 34'1 | 0'0 | 34'1 | 4800 | 42'4 | 0'0 | 42'4 | ... | ... | -0.02379 |
| -0.024567 | ... | ... | 32'1 | 0'0 | 32'1 | 4850 | 45'3 | 0'0 | 45'3 | ... | ... | -0.023618 |
| -0.024736 | ... | ... | 30'3 | 0'0 | 30'3 | 4900 | 48'3 | 0'0 | 48'3 | ... | ... | -0.023401 |
| -0.024782 | ... | ... | 28'5 | 0'0 | 28'5 | 4950 | 51'4 | 0'0 | 51'4 | ... | ... | -0.023148 |
| -0.024792 | ... | ... | 27'0 | 0'0 | 27'0 | 5000 | 54'5 | 0'0 | 54'5 | ... | ... | -0.022779 |
| -0.024772 | ... | ... | 25'4 | 0'0 | 25'4 | 5050 | 58'0 | 0'0 | 58'0 | ... | ... | -0.022472 |
| -0.024641 | ... | ... | 24'0 | 0'0 | 24'0 | 5100 | 61'3 | 0'0 | 61'3 | ... | ... | -0.022063 |
| -0.024493 | ... | ... | 22'5 | 0'0 | 22'5 | 5150 | 64'6 | 0'0 | 64'6 | ... | ... | -0.021553 |
| -0.024337 | ... | ... | 21'3 | 0'0 | 21'3 | 5200 | 68'3 | 0'0 | 68'3 | ... | ... | -0.021136 |
| -0.024084 | ... | ... | 20'1 | 0'0 | 20'1 | 5250 | 72'0 | 0'0 | 72'0 | ... | ... | -0.020634 |
| -0.023943 | ... | ... | 19'1 | 0'0 | 19'1 | 5300 | 75'6 | 0'0 | 75'6 | ... | ... | -0.020151 |
| -0.023611 | ... | ... | 18'0 | 0'0 | 18'0 | 5350 | 79'4 | 0'0 | 79'4 | ... | ... | -0.019592 |
| -0.023304 | ... | ... | 17'0 | 0'0 | 17'0 | 5400 | 83'3 | 0'0 | 83'3 | ... | ... | -0.019069 |
| -0.023034 | ... | ... | 16'1 | 0'0 | 16'1 | 5450 | 87'3 | 0'0 | 87'3 | ... | ... | -0.018593 |
| -0.022692 | ... | ... | 15'2 | 0'0 | 15'2 | 5500 | 91'3 | 0'0 | 91'3 | ... | ... | -0.018061 |
| -0.022405 | ... | ... | 14'4 | 0'0 | 14'4 | 5550 | 95'3 | 0'0 | 95'3 | ... | ... | -0.017474 |
| -0.022057 | ... | ... | 13'6 | 0'0 | 13'6 | 5600 | 99'4 | 0'0 | 99'4 | ... | ... | -0.016957 |
| -0.021785 | ... | ... | 13'1 | 0'0 | 13'1 | 5650 | 103'6 | 0'0 | 103'6 | ... | ... | -0.016523 |
| -0.021461 | ... | ... | 12'4 | 0'0 | 12'4 | 5700 | 108'0 | 0'0 | 108'0 | ... | ... | -0.016052 |
| -0.021086 | ... | ... | 11'7 | 0'0 | 11'7 | 5750 | 112'2 | 0'0 | 112'2 | ... | ... | -0.015545 |
| -0.020812 | ... | ... | 11'3 | 0'0 | 11'3 | 5800 | 116'5 | 0'0 | 116'5 | ... | ... | -0.015143 |
| -0.020142 | ... | ... | 10'3 | 0'0 | 10'3 | 5900 | 125'4 | 0'0 | 125'4 | ... | ... | -0.014405 |
| -0.019485 | ... | ... | 9'4 | 0'0 | 9'4 | 6000 | 134'4 | 0'0 | 134'4 | ... | ... | -0.013731 |
| -0.018872 | ... | ... | 8'6 | 0'0 | 8'6 | 6100 | 143'4 | 0'0 | 143'4 | ... | ... | -0.012989 |
| -0.018335 | ... | ... | 8'1 | 0'0 | 8'1 | 6200 | 152'6 | 0'0 | 152'6 | ... | ... | -0.012508 |
| -0.017704 | ... | ... | 7'4 | 0'0 | 7'4 | 6300 | 162'1 | 0'0 | 162'1 | ... | ... | -0.012155 |
| -0.017193 | ... | ... | 7'0 | 0'0 | 7'0 | 6400 | 171'4 | 0'0 | 171'4 | ... | ... | -0.011774 |
| -0.016831 | ... | ... | 6'5 | 0'0 | 6'5 | 6500 | 181'0 | 0'0 | 181'0 | ... | ... | -0.011541 |
| -0.016416 | ... | ... | 6'2 | 0'0 | 6'2 | 6600 | 190'4 | 0'0 | 190'4 | ... | ... | -0.011292 |
| -0.01595 | ... | ... | 5'7 | 0'0 | 5'7 | 6700 | 200'1 | 0'0 | 200'1 | ... | ... | -0.011207 |
| -0.015434 | ... | ... | 5'4 | 0'0 | 5'4 | 6800 | 209'7 | 0'0 | 209'7 | ... | ... | -0.011291 |
| -0.015126 | ... | ... | 5'2 | 0'0 | 5'2 | 6900 | 219'5 | 0'0 | 219'5 | ... | ... | -0.01137 |
| -0.014786 | ... | ... | 5'0 | 0'0 | 5'0 | 7000 | 229'3 | 0'0 | 229'3 | ... | ... | -0.011444 |
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.