Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.008872 | ... | ... | 232'4 | 0'0 | 232'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001273 |
| -0.008288 | ... | ... | 222'4 | 0'0 | 222'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001265 |
| -0.007686 | ... | ... | 212'4 | 0'0 | 212'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001256 |
| -0.007068 | ... | ... | 202'4 | 0'0 | 202'4 | 2700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002207 |
| -0.006436 | ... | ... | 192'4 | 0'0 | 192'4 | 2800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002188 |
| -0.005791 | ... | ... | 182'4 | 0'0 | 182'4 | 2900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002168 |
| -0.005133 | ... | ... | 172'4 | 0'0 | 172'4 | 3000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.002977 |
| -0.004464 | ... | ... | 162'4 | 0'0 | 162'4 | 3100 | 0'3 | 0'0 | 0'3 | ... | ... | -0.002943 |
| -0.003782 | ... | ... | 152'4 | 0'0 | 152'4 | 3200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.003654 |
| -0.003089 | ... | ... | 142'4 | 0'0 | 142'4 | 3300 | 0'5 | 0'0 | 0'5 | ... | ... | -0.004294 |
| -0.002382 | ... | ... | 132'4 | 0'0 | 132'4 | 3400 | 0'6 | 0'0 | 0'6 | ... | ... | -0.004871 |
| -0.001661 | ... | ... | 122'4 | 0'0 | 122'4 | 3500 | 1'0 | 0'0 | 1'0 | ... | ... | -0.005968 |
| -0.000922 | ... | ... | 112'4 | 0'0 | 112'4 | 3600 | 1'2 | 0'0 | 1'2 | ... | ... | -0.006923 |
| -0.001033 | ... | ... | 102'6 | 0'0 | 102'6 | 3700 | 1'6 | 0'0 | 1'6 | ... | ... | -0.008684 |
| -0.001508 | ... | ... | 98'0 | 0'0 | 98'0 | 3750 | 2'0 | 0'0 | 2'0 | ... | ... | -0.00945 |
| -0.001969 | ... | ... | 93'2 | 0'0 | 93'2 | 3800 | 2'3 | 0'0 | 2'3 | ... | ... | -0.010551 |
| -0.00281 | ... | ... | 88'5 | 0'0 | 88'5 | 3850 | 2'6 | 0'0 | 2'6 | ... | ... | -0.01154 |
| -0.003979 | ... | ... | 84'1 | 0'0 | 84'1 | 3900 | 3'2 | 0'0 | 3'2 | ... | ... | -0.012772 |
| -0.005412 | ... | ... | 79'6 | 0'0 | 79'6 | 3950 | 3'7 | 0'0 | 3'7 | ... | ... | -0.014182 |
| -0.007044 | ... | ... | 75'4 | 0'0 | 75'4 | 4000 | 4'4 | 0'0 | 4'4 | ... | ... | -0.015417 |
| -0.008521 | ... | ... | 71'2 | 0'0 | 71'2 | 4050 | 5'3 | 0'0 | 5'3 | ... | ... | -0.017033 |
| -0.010393 | ... | ... | 67'2 | 0'0 | 67'2 | 4100 | 6'2 | 0'0 | 6'2 | ... | ... | -0.01842 |
| -0.012294 | ... | ... | 63'3 | 0'0 | 63'3 | 4150 | 7'3 | 0'0 | 7'3 | ... | ... | -0.020056 |
| -0.014405 | ... | ... | 59'6 | 0'0 | 59'6 | 4200 | 8'4 | 0'0 | 8'4 | ... | ... | -0.02143 |
| -0.016226 | ... | ... | 56'1 | 0'0 | 56'1 | 4250 | 9'7 | 0'0 | 9'7 | ... | ... | -0.022952 |
| -0.01816 | ... | ... | 52'6 | 0'0 | 52'6 | 4300 | 11'3 | 0'0 | 11'3 | ... | ... | -0.024373 |
| -0.020139 | ... | ... | 49'5 | 0'0 | 49'5 | 4350 | 13'1 | 0'0 | 13'1 | ... | ... | -0.025846 |
| -0.021789 | ... | ... | 46'4 | 0'0 | 46'4 | 4400 | 14'7 | 0'0 | 14'7 | ... | ... | -0.027011 |
| -0.02344 | ... | ... | 43'5 | 0'0 | 43'5 | 4450 | 16'7 | 0'0 | 16'7 | ... | ... | -0.028186 |
| -0.024771 | ... | ... | 40'6 | 0'0 | 40'6 | 4500 | 18'7 | 0'0 | 18'7 | ... | ... | -0.029062 |
| -0.026076 | ... | ... | 38'1 | 0'0 | 38'1 | 4550 | 21'1 | 0'0 | 21'1 | ... | ... | -0.029925 |
| -0.027336 | ... | ... | 35'6 | 0'0 | 35'6 | 4600 | 23'4 | 0'0 | 23'4 | ... | ... | -0.030629 |
| -0.028286 | ... | ... | 33'3 | 0'0 | 33'3 | 4650 | 26'1 | 0'0 | 26'1 | ... | ... | -0.031307 |
| -0.029069 | ... | ... | 31'1 | 0'0 | 31'1 | 4700 | 28'6 | 0'0 | 28'6 | ... | ... | -0.031705 |
| -0.029692 | ... | ... | 29'0 | 0'0 | 29'0 | 4750 | 31'4 | 0'0 | 31'4 | ... | ... | -0.031962 |
| -0.030291 | ... | ... | 27'1 | 0'0 | 27'1 | 4800 | 34'3 | 0'0 | 34'3 | ... | ... | -0.032088 |
| -0.030623 | ... | ... | 25'2 | 0'0 | 25'2 | 4850 | 37'3 | 0'0 | 37'3 | ... | ... | -0.032093 |
| -0.030827 | ... | ... | 23'4 | 0'0 | 23'4 | 4900 | 40'4 | 0'0 | 40'4 | ... | ... | -0.03199 |
| -0.030919 | ... | ... | 21'7 | 0'0 | 21'7 | 4950 | 43'6 | 0'0 | 43'6 | ... | ... | -0.031795 |
| -0.030773 | ... | ... | 20'2 | 0'0 | 20'2 | 5000 | 47'0 | 0'0 | 47'0 | ... | ... | -0.031384 |
| -0.030685 | ... | ... | 18'7 | 0'0 | 18'7 | 5050 | 50'4 | 0'0 | 50'4 | ... | ... | -0.031048 |
| -0.030386 | ... | ... | 17'4 | 0'0 | 17'4 | 5100 | 54'0 | 0'0 | 54'0 | ... | ... | -0.030524 |
| -0.030038 | ... | ... | 16'2 | 0'0 | 16'2 | 5150 | 57'5 | 0'0 | 57'5 | ... | ... | -0.029969 |
| -0.029662 | ... | ... | 15'1 | 0'0 | 15'1 | 5200 | 61'3 | 0'0 | 61'3 | ... | ... | -0.029404 |
| -0.029282 | ... | ... | 14'1 | 0'0 | 14'1 | 5250 | 65'2 | 0'0 | 65'2 | ... | ... | -0.028851 |
| -0.028742 | ... | ... | 13'1 | 0'0 | 13'1 | 5300 | 69'1 | 0'0 | 69'1 | ... | ... | -0.02816 |
| -0.028235 | ... | ... | 12'2 | 0'0 | 12'2 | 5350 | 73'1 | 0'0 | 73'1 | ... | ... | -0.027515 |
| -0.027787 | ... | ... | 11'4 | 0'0 | 11'4 | 5400 | 77'2 | 0'0 | 77'2 | ... | ... | -0.026938 |
| -0.027217 | ... | ... | 10'6 | 0'0 | 10'6 | 5450 | 81'3 | 0'0 | 81'3 | ... | ... | -0.02626 |
| -0.026526 | ... | ... | 10'0 | 0'0 | 10'0 | 5500 | 85'5 | 0'0 | 85'5 | ... | ... | -0.025684 |
| -0.025944 | ... | ... | 9'3 | 0'0 | 9'3 | 5550 | 89'7 | 0'0 | 89'7 | ... | ... | -0.025027 |
| -0.025502 | ... | ... | 8'7 | 0'0 | 8'7 | 5600 | 94'2 | 0'0 | 94'2 | ... | ... | -0.024506 |
| -0.024729 | ... | ... | 8'2 | 0'0 | 8'2 | 5650 | 98'5 | 0'0 | 98'5 | ... | ... | -0.023922 |
| -0.024117 | ... | ... | 7'6 | 0'0 | 7'6 | 5700 | 103'1 | 0'0 | 103'1 | ... | ... | -0.023505 |
| -0.023699 | ... | ... | 7'3 | 0'0 | 7'3 | 5750 | 107'5 | 0'0 | 107'5 | ... | ... | -0.023042 |
| -0.023222 | ... | ... | 7'0 | 0'0 | 7'0 | 5800 | 112'1 | 0'0 | 112'1 | ... | ... | -0.022535 |
| -0.022687 | ... | ... | 6'5 | 0'0 | 6'5 | 5850 | 116'5 | 0'0 | 116'5 | ... | ... | -0.021986 |
| -0.022094 | ... | ... | 6'2 | 0'0 | 6'2 | 5900 | 121'2 | 0'0 | 121'2 | ... | ... | -0.021649 |
| -0.021061 | ... | ... | 5'5 | 0'0 | 5'5 | 6000 | 130'4 | 0'0 | 130'4 | ... | ... | -0.020893 |
| -0.020186 | ... | ... | 5'1 | 0'0 | 5'1 | 6100 | 139'7 | 0'0 | 139'7 | ... | ... | -0.020308 |
| -0.019167 | ... | ... | 4'5 | 0'0 | 4'5 | 6200 | 149'3 | 0'0 | 149'3 | ... | ... | -0.01993 |
| -0.01839 | ... | ... | 4'2 | 0'0 | 4'2 | 6300 | 159'0 | 0'0 | 159'0 | ... | ... | -0.019788 |
| -0.01751 | ... | ... | 3'7 | 0'0 | 3'7 | 6400 | 168'5 | 0'0 | 168'5 | ... | ... | -0.019613 |
| -0.016528 | ... | ... | 3'4 | 0'0 | 3'4 | 6500 | 178'2 | 0'0 | 178'2 | ... | ... | -0.019409 |
| -0.015891 | ... | ... | 3'2 | 0'0 | 3'2 | 6600 | 188'0 | 0'0 | 188'0 | ... | ... | -0.019481 |
| -0.01519 | ... | ... | 3'0 | 0'0 | 3'0 | 6700 | 197'7 | 0'0 | 197'7 | ... | ... | -0.019844 |
| -0.014909 | ... | ... | 2'7 | 0'0 | 2'7 | 6800 | 207'6 | 0'0 | 207'6 | ... | ... | -0.020199 |
| -0.014103 | ... | ... | 2'5 | 0'0 | 2'5 | 6900 | 217'5 | 0'0 | 217'5 | ... | ... | -0.020548 |
| -0.013751 | ... | ... | 2'4 | 0'0 | 2'4 | 7000 | 227'4 | 0'0 | 227'4 | ... | ... | -0.02089 |
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.