Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.015467 | ... | ... | 226'6 | 0'0 | 226'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001472 |
| -0.01484 | ... | ... | 216'6 | 0'0 | 216'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001462 |
| -0.014195 | ... | ... | 206'6 | 0'0 | 206'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001452 |
| -0.013535 | ... | ... | 196'6 | 0'0 | 196'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00144 |
| -0.012861 | ... | ... | 186'6 | 0'0 | 186'6 | 2800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002526 |
| -0.012176 | ... | ... | 176'6 | 0'0 | 176'6 | 2900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002501 |
| -0.011481 | ... | ... | 166'6 | 0'0 | 166'6 | 3000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.003432 |
| -0.010776 | ... | ... | 156'6 | 0'0 | 156'6 | 3100 | 0'3 | 0'0 | 0'3 | ... | ... | -0.003391 |
| -0.010064 | ... | ... | 146'6 | 0'0 | 146'6 | 3200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.004206 |
| -0.009344 | ... | ... | 136'6 | 0'0 | 136'6 | 3300 | 0'5 | 0'0 | 0'5 | ... | ... | -0.004937 |
| -0.008619 | ... | ... | 126'6 | 0'0 | 126'6 | 3400 | 0'6 | 0'0 | 0'6 | ... | ... | -0.005594 |
| -0.007888 | ... | ... | 116'6 | 0'0 | 116'6 | 3500 | 1'0 | 0'0 | 1'0 | ... | ... | -0.006842 |
| -0.007581 | ... | ... | 106'7 | 0'0 | 106'7 | 3600 | 1'2 | 0'0 | 1'2 | ... | ... | -0.007923 |
| -0.007635 | ... | ... | 102'0 | 0'0 | 102'0 | 3650 | 1'4 | 0'0 | 1'4 | ... | ... | -0.008965 |
| -0.007684 | ... | ... | 97'1 | 0'0 | 97'1 | 3700 | 1'6 | 0'0 | 1'6 | ... | ... | -0.009912 |
| -0.008133 | ... | ... | 92'3 | 0'0 | 92'3 | 3750 | 2'0 | 0'0 | 2'0 | ... | ... | -0.010771 |
| -0.00895 | ... | ... | 87'6 | 0'0 | 87'6 | 3800 | 2'3 | 0'0 | 2'3 | ... | ... | -0.012005 |
| -0.009716 | ... | ... | 83'1 | 0'0 | 83'1 | 3850 | 2'6 | 0'0 | 2'6 | ... | ... | -0.013105 |
| -0.010785 | ... | ... | 78'5 | 0'0 | 78'5 | 3900 | 3'2 | 0'0 | 3'2 | ... | ... | -0.014474 |
| -0.012103 | ... | ... | 74'2 | 0'0 | 74'2 | 3950 | 3'7 | 0'0 | 3'7 | ... | ... | -0.016033 |
| -0.013922 | ... | ... | 70'1 | 0'0 | 70'1 | 4000 | 4'5 | 0'0 | 4'5 | ... | ... | -0.017711 |
| -0.015539 | ... | ... | 66'0 | 0'0 | 66'0 | 4050 | 5'4 | 0'0 | 5'4 | ... | ... | -0.019447 |
| -0.017231 | ... | ... | 62'0 | 0'0 | 62'0 | 4100 | 6'4 | 0'0 | 6'4 | ... | ... | -0.021187 |
| -0.019198 | ... | ... | 58'2 | 0'0 | 58'2 | 4150 | 7'5 | 0'0 | 7'5 | ... | ... | -0.022887 |
| -0.02111 | ... | ... | 54'5 | 0'0 | 54'5 | 4200 | 9'0 | 0'0 | 9'0 | ... | ... | -0.024742 |
| -0.023145 | ... | ... | 51'2 | 0'0 | 51'2 | 4250 | 10'4 | 0'0 | 10'4 | ... | ... | -0.026453 |
| -0.025034 | ... | ... | 48'0 | 0'0 | 48'0 | 4300 | 12'1 | 0'0 | 12'1 | ... | ... | -0.028004 |
| -0.026761 | ... | ... | 44'7 | 0'0 | 44'7 | 4350 | 13'7 | 0'0 | 13'7 | ... | ... | -0.029379 |
| -0.028483 | ... | ... | 42'0 | 0'0 | 42'0 | 4400 | 15'7 | 0'0 | 15'7 | ... | ... | -0.030742 |
| -0.030003 | ... | ... | 39'2 | 0'0 | 39'2 | 4450 | 18'0 | 0'0 | 18'0 | ... | ... | -0.031894 |
| -0.031318 | ... | ... | 36'5 | 0'0 | 36'5 | 4500 | 20'2 | 0'0 | 20'2 | ... | ... | -0.032836 |
| -0.032429 | ... | ... | 34'1 | 0'0 | 34'1 | 4550 | 22'6 | 0'0 | 22'6 | ... | ... | -0.033725 |
| -0.03349 | ... | ... | 31'7 | 0'0 | 31'7 | 4600 | 25'2 | 0'0 | 25'2 | ... | ... | -0.034256 |
| -0.034205 | ... | ... | 29'5 | 0'0 | 29'5 | 4650 | 28'0 | 0'0 | 28'0 | ... | ... | -0.034743 |
| -0.034882 | ... | ... | 27'5 | 0'0 | 27'5 | 4700 | 30'6 | 0'0 | 30'6 | ... | ... | -0.034896 |
| -0.035236 | ... | ... | 25'5 | 0'0 | 25'5 | 4750 | 33'5 | 0'0 | 33'5 | ... | ... | -0.034878 |
| -0.035427 | ... | ... | 23'6 | 0'0 | 23'6 | 4800 | 36'5 | 0'0 | 36'5 | ... | ... | -0.034701 |
| -0.03547 | ... | ... | 22'0 | 0'0 | 22'0 | 4850 | 39'6 | 0'0 | 39'6 | ... | ... | -0.034382 |
| -0.035382 | ... | ... | 20'3 | 0'0 | 20'3 | 4900 | 43'0 | 0'0 | 43'0 | ... | ... | -0.033938 |
| -0.035183 | ... | ... | 18'7 | 0'0 | 18'7 | 4950 | 46'3 | 0'0 | 46'3 | ... | ... | -0.033389 |
| -0.034717 | ... | ... | 17'3 | 0'0 | 17'3 | 5000 | 49'7 | 0'0 | 49'7 | ... | ... | -0.032759 |
| -0.034355 | ... | ... | 16'1 | 0'0 | 16'1 | 5050 | 53'3 | 0'0 | 53'3 | ... | ... | -0.031889 |
| -0.033759 | ... | ... | 14'7 | 0'0 | 14'7 | 5100 | 57'1 | 0'0 | 57'1 | ... | ... | -0.031163 |
| -0.033135 | ... | ... | 13'6 | 0'0 | 13'6 | 5150 | 60'7 | 0'0 | 60'7 | ... | ... | -0.030235 |
| -0.03251 | ... | ... | 12'6 | 0'0 | 12'6 | 5200 | 64'6 | 0'0 | 64'6 | ... | ... | -0.029317 |
| -0.031917 | ... | ... | 11'7 | 0'0 | 11'7 | 5250 | 68'6 | 0'0 | 68'6 | ... | ... | -0.02844 |
| -0.031154 | ... | ... | 11'0 | 0'0 | 11'0 | 5300 | 72'7 | 0'0 | 72'7 | ... | ... | -0.027636 |
| -0.030468 | ... | ... | 10'2 | 0'0 | 10'2 | 5350 | 77'0 | 0'0 | 77'0 | ... | ... | -0.026697 |
| -0.029635 | ... | ... | 9'4 | 0'0 | 9'4 | 5400 | 81'1 | 0'0 | 81'1 | ... | ... | -0.025625 |
| -0.028927 | ... | ... | 8'7 | 0'0 | 8'7 | 5450 | 85'4 | 0'0 | 85'4 | ... | ... | -0.024946 |
| -0.028383 | ... | ... | 8'3 | 0'0 | 8'3 | 5500 | 89'6 | 0'0 | 89'6 | ... | ... | -0.023909 |
| -0.027442 | ... | ... | 7'6 | 0'0 | 7'6 | 5550 | 94'2 | 0'0 | 94'2 | ... | ... | -0.023331 |
| -0.027003 | ... | ... | 7'3 | 0'0 | 7'3 | 5600 | 98'5 | 0'0 | 98'5 | ... | ... | -0.022399 |
| -0.026168 | ... | ... | 6'7 | 0'0 | 6'7 | 5650 | 103'1 | 0'0 | 103'1 | ... | ... | -0.021687 |
| -0.025575 | ... | ... | 6'4 | 0'0 | 6'4 | 5700 | 107'5 | 0'0 | 107'5 | ... | ... | -0.020917 |
| -0.02491 | ... | ... | 6'1 | 0'0 | 6'1 | 5750 | 112'2 | 0'0 | 112'2 | ... | ... | -0.02041 |
| -0.024175 | ... | ... | 5'6 | 0'0 | 5'6 | 5800 | 116'7 | 0'0 | 116'7 | ... | ... | -0.019865 |
| -0.023747 | ... | ... | 5'4 | 0'0 | 5'4 | 5850 | 121'4 | 0'0 | 121'4 | ... | ... | -0.019283 |
| -0.022884 | ... | ... | 5'1 | 0'0 | 5'1 | 5900 | 126'1 | 0'0 | 126'1 | ... | ... | -0.018667 |
| -0.02178 | ... | ... | 4'5 | 0'0 | 4'5 | 6000 | 135'5 | 0'0 | 135'5 | ... | ... | -0.018051 |
| -0.02094 | ... | ... | 4'2 | 0'0 | 4'2 | 6100 | 145'1 | 0'0 | 145'1 | ... | ... | -0.017367 |
| -0.019973 | ... | ... | 3'7 | 0'0 | 3'7 | 6200 | 154'6 | 0'0 | 154'6 | ... | ... | -0.016999 |
| -0.018882 | ... | ... | 3'4 | 0'0 | 3'4 | 6300 | 164'3 | 0'0 | 164'3 | ... | ... | -0.016593 |
| -0.018177 | ... | ... | 3'2 | 0'0 | 3'2 | 6400 | 174'0 | 0'0 | 174'0 | ... | ... | -0.016154 |
| -0.017396 | ... | ... | 3'0 | 0'0 | 3'0 | 6500 | 183'7 | 0'0 | 183'7 | ... | ... | -0.016488 |
| -0.016539 | ... | ... | 2'6 | 0'0 | 2'6 | 6600 | 193'5 | 0'0 | 193'5 | ... | ... | -0.016412 |
| -0.015605 | ... | ... | 2'4 | 0'0 | 2'4 | 6700 | 203'4 | 0'0 | 203'4 | ... | ... | -0.016731 |
| -0.015196 | ... | ... | 2'3 | 0'0 | 2'3 | 6800 | 213'3 | 0'0 | 213'3 | ... | ... | -0.017046 |
| -0.014755 | ... | ... | 2'2 | 0'0 | 2'2 | 6900 | 223'2 | 0'0 | 223'2 | ... | ... | -0.017356 |
| -0.01364 | ... | ... | 2'0 | 0'0 | 2'0 | 7000 | 233'2 | 0'0 | 233'2 | ... | ... | -0.018075 |
| -0.009449 | ... | ... | 1'1 | 0'0 | 1'1 | 8000 | 333'2 | 0'0 | 333'2 | ... | ... | -0.025127 |
| -0.007194 | ... | ... | 0'6 | 0'0 | 0'6 | 9000 | 433'2 | 0'0 | 433'2 | ... | ... | -0.031917 |
| -0.005363 | ... | ... | 0'4 | 0'0 | 0'4 | 10000 | 533'2 | 0'0 | 533'2 | ... | ... | -0.038434 |
| -0.004347 | ... | ... | 0'3 | 0'0 | 0'3 | 11000 | 633'2 | 0'0 | 633'2 | ... | ... | -0.044672 |
| -0.004447 | ... | ... | 0'3 | 0'0 | 0'3 | 12000 | 733'2 | 0'0 | 733'2 | ... | ... | -0.050633 |
| -0.003224 | ... | ... | 0'2 | 0'0 | 0'2 | 13000 | 833'2 | 0'0 | 833'2 | ... | ... | -0.056317 |
| -0.001814 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 933'2 | 0'0 | 933'2 | ... | ... | -0.061728 |
| -0.001838 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1033'2 | 0'0 | 1033'2 | ... | ... | -0.066871 |
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.