Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.010552 | ... | ... | 251'0 | 0'0 | 251'0 | 2200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.001439 |
| -0.010301 | ... | ... | 241'0 | 0'0 | 241'0 | 2300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.001987 |
| -0.010022 | ... | ... | 231'0 | 0'0 | 231'0 | 2400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.001973 |
| -0.009719 | ... | ... | 221'0 | 0'0 | 221'0 | 2500 | 0'4 | 0'0 | 0'4 | ... | ... | -0.002465 |
| -0.009394 | ... | ... | 211'0 | 0'0 | 211'0 | 2600 | 0'5 | 0'0 | 0'5 | ... | ... | -0.002916 |
| -0.00905 | ... | ... | 201'0 | 0'0 | 201'0 | 2700 | 0'6 | 0'0 | 0'6 | ... | ... | -0.003333 |
| -0.008689 | ... | ... | 191'0 | 0'0 | 191'0 | 2800 | 0'7 | 0'0 | 0'7 | ... | ... | -0.003719 |
| -0.008314 | ... | ... | 181'0 | 0'0 | 181'0 | 2900 | 1'0 | 0'0 | 1'0 | ... | ... | -0.004077 |
| -0.007927 | ... | ... | 171'0 | 0'0 | 171'0 | 3000 | 1'1 | 0'0 | 1'1 | ... | ... | -0.004407 |
| -0.007528 | ... | ... | 161'0 | 0'0 | 161'0 | 3100 | 1'3 | 0'0 | 1'3 | ... | ... | -0.005062 |
| -0.007119 | ... | ... | 151'0 | 0'0 | 151'0 | 3200 | 1'5 | 0'0 | 1'5 | ... | ... | -0.005651 |
| -0.006702 | ... | ... | 141'0 | 0'0 | 141'0 | 3300 | 1'7 | 0'0 | 1'7 | ... | ... | -0.006178 |
| -0.006455 | ... | ... | 131'1 | 0'0 | 131'1 | 3400 | 2'2 | 0'0 | 2'2 | ... | ... | -0.00693 |
| -0.006376 | ... | ... | 121'3 | 0'0 | 121'3 | 3500 | 2'6 | 0'0 | 2'6 | ... | ... | -0.007843 |
| -0.006631 | ... | ... | 111'7 | 0'0 | 111'7 | 3600 | 3'3 | 0'0 | 3'3 | ... | ... | -0.008857 |
| -0.006916 | ... | ... | 107'2 | 0'0 | 107'2 | 3650 | 3'7 | 0'0 | 3'7 | ... | ... | -0.00963 |
| -0.007189 | ... | ... | 102'5 | 0'0 | 102'5 | 3700 | 4'3 | 0'0 | 4'3 | ... | ... | -0.010329 |
| -0.007768 | ... | ... | 98'2 | 0'0 | 98'2 | 3750 | 4'7 | 0'0 | 4'7 | ... | ... | -0.010959 |
| -0.008314 | ... | ... | 93'7 | 0'0 | 93'7 | 3800 | 5'4 | 0'0 | 5'4 | ... | ... | -0.011706 |
| -0.008974 | ... | ... | 89'5 | 0'0 | 89'5 | 3850 | 6'2 | 0'0 | 6'2 | ... | ... | -0.012539 |
| -0.009731 | ... | ... | 85'4 | 0'0 | 85'4 | 3900 | 7'0 | 0'0 | 7'0 | ... | ... | -0.013273 |
| -0.010565 | ... | ... | 81'4 | 0'0 | 81'4 | 3950 | 7'7 | 0'0 | 7'7 | ... | ... | -0.014063 |
| -0.011457 | ... | ... | 77'5 | 0'0 | 77'5 | 4000 | 8'7 | 0'0 | 8'7 | ... | ... | -0.014885 |
| -0.012388 | ... | ... | 73'7 | 0'0 | 73'7 | 4050 | 10'1 | 0'0 | 10'1 | ... | ... | -0.015849 |
| -0.013341 | ... | ... | 70'2 | 0'0 | 70'2 | 4100 | 11'3 | 0'0 | 11'3 | ... | ... | -0.016668 |
| -0.014299 | ... | ... | 66'6 | 0'0 | 66'6 | 4150 | 12'6 | 0'0 | 12'6 | ... | ... | -0.017466 |
| -0.015249 | ... | ... | 63'3 | 0'0 | 63'3 | 4200 | 14'2 | 0'0 | 14'2 | ... | ... | -0.01823 |
| -0.016275 | ... | ... | 60'2 | 0'0 | 60'2 | 4250 | 15'7 | 0'0 | 15'7 | ... | ... | -0.018949 |
| -0.017166 | ... | ... | 57'1 | 0'0 | 57'1 | 4300 | 17'6 | 0'0 | 17'6 | ... | ... | -0.01971 |
| -0.018105 | ... | ... | 54'2 | 0'0 | 54'2 | 4350 | 19'5 | 0'0 | 19'5 | ... | ... | -0.02031 |
| -0.018988 | ... | ... | 51'4 | 0'0 | 51'4 | 4400 | 21'6 | 0'0 | 21'6 | ... | ... | -0.020933 |
| -0.019811 | ... | ... | 48'7 | 0'0 | 48'7 | 4450 | 23'7 | 0'0 | 23'7 | ... | ... | -0.021398 |
| -0.02057 | ... | ... | 46'3 | 0'0 | 46'3 | 4500 | 26'1 | 0'0 | 26'1 | ... | ... | -0.021794 |
| -0.021186 | ... | ... | 43'7 | 0'0 | 43'7 | 4550 | 28'4 | 0'0 | 28'4 | ... | ... | -0.022121 |
| -0.021818 | ... | ... | 41'5 | 0'0 | 41'5 | 4600 | 31'0 | 0'0 | 31'0 | ... | ... | -0.022379 |
| -0.02231 | ... | ... | 39'3 | 0'0 | 39'3 | 4650 | 33'5 | 0'0 | 33'5 | ... | ... | -0.022571 |
| -0.022819 | ... | ... | 37'3 | 0'0 | 37'3 | 4700 | 36'3 | 0'0 | 36'3 | ... | ... | -0.0227 |
| -0.023193 | ... | ... | 35'3 | 0'0 | 35'3 | 4750 | 39'1 | 0'0 | 39'1 | ... | ... | -0.022693 |
| -0.023437 | ... | ... | 33'3 | 0'0 | 33'3 | 4800 | 42'0 | 0'0 | 42'0 | ... | ... | -0.022633 |
| -0.02363 | ... | ... | 31'4 | 0'0 | 31'4 | 4850 | 45'0 | 0'0 | 45'0 | ... | ... | -0.022525 |
| -0.023778 | ... | ... | 29'6 | 0'0 | 29'6 | 4900 | 48'0 | 0'0 | 48'0 | ... | ... | -0.022294 |
| -0.023887 | ... | ... | 28'1 | 0'0 | 28'1 | 4950 | 51'1 | 0'0 | 51'1 | ... | ... | -0.022026 |
| -0.023879 | ... | ... | 26'4 | 0'0 | 26'4 | 5000 | 54'3 | 0'0 | 54'3 | ... | ... | -0.021728 |
| -0.023843 | ... | ... | 25'0 | 0'0 | 25'0 | 5050 | 57'5 | 0'0 | 57'5 | ... | ... | -0.021323 |
| -0.023697 | ... | ... | 23'4 | 0'0 | 23'4 | 5100 | 61'0 | 0'0 | 61'0 | ... | ... | -0.020899 |
| -0.023534 | ... | ... | 22'1 | 0'0 | 22'1 | 5150 | 64'4 | 0'0 | 64'4 | ... | ... | -0.020468 |
| -0.023364 | ... | ... | 20'7 | 0'0 | 20'7 | 5200 | 68'0 | 0'0 | 68'0 | ... | ... | -0.019945 |
| -0.023097 | ... | ... | 19'5 | 0'0 | 19'5 | 5250 | 71'5 | 0'0 | 71'5 | ... | ... | -0.019429 |
| -0.022838 | ... | ... | 18'4 | 0'0 | 18'4 | 5300 | 75'3 | 0'0 | 75'3 | ... | ... | -0.018931 |
| -0.022597 | ... | ... | 17'4 | 0'0 | 17'4 | 5350 | 79'1 | 0'0 | 79'1 | ... | ... | -0.018358 |
| -0.022277 | ... | ... | 16'4 | 0'0 | 16'4 | 5400 | 83'0 | 0'0 | 83'0 | ... | ... | -0.01782 |
| -0.021877 | ... | ... | 15'4 | 0'0 | 15'4 | 5450 | 86'7 | 0'0 | 86'7 | ... | ... | -0.017218 |
| -0.021517 | ... | ... | 14'5 | 0'0 | 14'5 | 5500 | 90'7 | 0'0 | 90'7 | ... | ... | -0.016668 |
| -0.021213 | ... | ... | 13'7 | 0'0 | 13'7 | 5550 | 95'0 | 0'0 | 95'0 | ... | ... | -0.016183 |
| -0.020847 | ... | ... | 13'1 | 0'0 | 13'1 | 5600 | 99'1 | 0'0 | 99'1 | ... | ... | -0.015652 |
| -0.020555 | ... | ... | 12'4 | 0'0 | 12'4 | 5650 | 103'3 | 0'0 | 103'3 | ... | ... | -0.015204 |
| -0.020213 | ... | ... | 11'7 | 0'0 | 11'7 | 5700 | 107'5 | 0'0 | 107'5 | ... | ... | -0.01472 |
| -0.01982 | ... | ... | 11'2 | 0'0 | 11'2 | 5750 | 111'7 | 0'0 | 111'7 | ... | ... | -0.0142 |
| -0.019527 | ... | ... | 10'6 | 0'0 | 10'6 | 5800 | 116'2 | 0'0 | 116'2 | ... | ... | -0.013785 |
| -0.018982 | ... | ... | 9'7 | 0'0 | 9'7 | 5900 | 125'1 | 0'0 | 125'1 | ... | ... | -0.013023 |
| -0.018469 | ... | ... | 9'1 | 0'0 | 9'1 | 6000 | 134'2 | 0'0 | 134'2 | ... | ... | -0.012478 |
| -0.01784 | ... | ... | 8'3 | 0'0 | 8'3 | 6100 | 143'3 | 0'0 | 143'3 | ... | ... | -0.011878 |
| -0.017287 | ... | ... | 7'6 | 0'0 | 7'6 | 6200 | 152'5 | 0'0 | 152'5 | ... | ... | -0.011388 |
| -0.016841 | ... | ... | 7'2 | 0'0 | 7'2 | 6300 | 162'0 | 0'0 | 162'0 | ... | ... | -0.011026 |
| -0.016323 | ... | ... | 6'6 | 0'0 | 6'6 | 6400 | 171'3 | 0'0 | 171'3 | ... | ... | -0.010638 |
| -0.015733 | ... | ... | 6'2 | 0'0 | 6'2 | 6500 | 180'7 | 0'0 | 180'7 | ... | ... | -0.010398 |
| -0.015302 | ... | ... | 5'7 | 0'0 | 5'7 | 6600 | 190'4 | 0'0 | 190'4 | ... | ... | -0.010316 |
| -0.01482 | ... | ... | 5'4 | 0'0 | 5'4 | 6700 | 200'1 | 0'0 | 200'1 | ... | ... | -0.010226 |
| -0.014288 | ... | ... | 5'1 | 0'0 | 5'1 | 6800 | 209'7 | 0'0 | 209'7 | ... | ... | -0.010303 |
| -0.013964 | ... | ... | 4'7 | 0'0 | 4'7 | 6900 | 219'5 | 0'0 | 219'5 | ... | ... | -0.010376 |
| -0.013608 | ... | ... | 4'5 | 0'0 | 4'5 | 7000 | 229'3 | 0'0 | 229'3 | ... | ... | -0.010445 |
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.