Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.011902 | ... | ... | 246'2 | 0'0 | 246'2 | 2300 | 0'6 | 0'0 | 0'6 | ... | ... | -0.004811 |
| -0.011447 | ... | ... | 236'2 | 0'0 | 236'2 | 2400 | 0'7 | 0'0 | 0'7 | ... | ... | -0.005389 |
| -0.01097 | ... | ... | 226'2 | 0'0 | 226'2 | 2500 | 0'7 | 0'0 | 0'7 | ... | ... | -0.005345 |
| -0.010473 | ... | ... | 216'2 | 0'0 | 216'2 | 2600 | 0'7 | 0'0 | 0'7 | ... | ... | -0.005298 |
| -0.009959 | ... | ... | 206'2 | 0'0 | 206'2 | 2700 | 0'7 | 0'0 | 0'7 | ... | ... | -0.005249 |
| -0.00943 | ... | ... | 196'2 | 0'0 | 196'2 | 2800 | 1'0 | 0'0 | 1'0 | ... | ... | -0.005764 |
| -0.008888 | ... | ... | 186'2 | 0'0 | 186'2 | 2900 | 1'0 | 0'0 | 1'0 | ... | ... | -0.005701 |
| -0.008334 | ... | ... | 176'2 | 0'0 | 176'2 | 3000 | 1'1 | 0'0 | 1'1 | ... | ... | -0.006168 |
| -0.00777 | ... | ... | 166'2 | 0'0 | 166'2 | 3100 | 1'2 | 0'0 | 1'2 | ... | ... | -0.006599 |
| -0.007196 | ... | ... | 156'2 | 0'0 | 156'2 | 3200 | 1'4 | 0'0 | 1'4 | ... | ... | -0.007469 |
| -0.006614 | ... | ... | 146'2 | 0'0 | 146'2 | 3300 | 1'6 | 0'0 | 1'6 | ... | ... | -0.008251 |
| -0.006321 | ... | ... | 136'3 | 0'0 | 136'3 | 3400 | 2'0 | 0'0 | 2'0 | ... | ... | -0.008951 |
| -0.006607 | ... | ... | 126'6 | 0'0 | 126'6 | 3500 | 2'4 | 0'0 | 2'4 | ... | ... | -0.010334 |
| -0.007155 | ... | ... | 117'2 | 0'0 | 117'2 | 3600 | 3'1 | 0'0 | 3'1 | ... | ... | -0.011869 |
| -0.008203 | ... | ... | 108'0 | 0'0 | 108'0 | 3700 | 3'7 | 0'0 | 3'7 | ... | ... | -0.013478 |
| -0.008952 | ... | ... | 103'4 | 0'0 | 103'4 | 3750 | 4'3 | 0'0 | 4'3 | ... | ... | -0.014468 |
| -0.009661 | ... | ... | 99'0 | 0'0 | 99'0 | 3800 | 5'0 | 0'0 | 5'0 | ... | ... | -0.015634 |
| -0.01057 | ... | ... | 94'5 | 0'0 | 94'5 | 3850 | 5'5 | 0'0 | 5'5 | ... | ... | -0.016681 |
| -0.011648 | ... | ... | 90'3 | 0'0 | 90'3 | 3900 | 6'2 | 0'0 | 6'2 | ... | ... | -0.017614 |
| -0.012863 | ... | ... | 86'2 | 0'0 | 86'2 | 3950 | 7'1 | 0'0 | 7'1 | ... | ... | -0.01889 |
| -0.014183 | ... | ... | 82'2 | 0'0 | 82'2 | 4000 | 8'0 | 0'0 | 8'0 | ... | ... | -0.020011 |
| -0.015383 | ... | ... | 78'2 | 0'0 | 78'2 | 4050 | 8'7 | 0'0 | 8'7 | ... | ... | -0.020987 |
| -0.01665 | ... | ... | 74'3 | 0'0 | 74'3 | 4100 | 10'0 | 0'0 | 10'0 | ... | ... | -0.022195 |
| -0.018129 | ... | ... | 70'6 | 0'0 | 70'6 | 4150 | 11'1 | 0'0 | 11'1 | ... | ... | -0.023226 |
| -0.019438 | ... | ... | 67'1 | 0'0 | 67'1 | 4200 | 12'4 | 0'0 | 12'4 | ... | ... | -0.024417 |
| -0.02074 | ... | ... | 63'5 | 0'0 | 63'5 | 4250 | 13'7 | 0'0 | 13'7 | ... | ... | -0.02541 |
| -0.022012 | ... | ... | 60'2 | 0'0 | 60'2 | 4300 | 15'3 | 0'0 | 15'3 | ... | ... | -0.026361 |
| -0.023377 | ... | ... | 57'1 | 0'0 | 57'1 | 4350 | 17'1 | 0'0 | 17'1 | ... | ... | -0.027392 |
| -0.024537 | ... | ... | 54'0 | 0'0 | 54'0 | 4400 | 18'7 | 0'0 | 18'7 | ... | ... | -0.02821 |
| -0.02575 | ... | ... | 51'1 | 0'0 | 51'1 | 4450 | 20'6 | 0'0 | 20'6 | ... | ... | -0.028949 |
| -0.026752 | ... | ... | 48'2 | 0'0 | 48'2 | 4500 | 22'7 | 0'0 | 22'7 | ... | ... | -0.029722 |
| -0.027783 | ... | ... | 45'5 | 0'0 | 45'5 | 4550 | 25'0 | 0'0 | 25'0 | ... | ... | -0.030279 |
| -0.0286 | ... | ... | 43'0 | 0'0 | 43'0 | 4600 | 27'2 | 0'0 | 27'2 | ... | ... | -0.030742 |
| -0.029433 | ... | ... | 40'5 | 0'0 | 40'5 | 4650 | 29'6 | 0'0 | 29'6 | ... | ... | -0.031221 |
| -0.030166 | ... | ... | 38'3 | 0'0 | 38'3 | 4700 | 32'2 | 0'0 | 32'2 | ... | ... | -0.031492 |
| -0.030694 | ... | ... | 36'1 | 0'0 | 36'1 | 4750 | 35'0 | 0'0 | 35'0 | ... | ... | -0.031782 |
| -0.031239 | ... | ... | 34'1 | 0'0 | 34'1 | 4800 | 37'6 | 0'0 | 37'6 | ... | ... | -0.031874 |
| -0.031588 | ... | ... | 32'1 | 0'0 | 32'1 | 4850 | 40'5 | 0'0 | 40'5 | ... | ... | -0.031886 |
| -0.031967 | ... | ... | 30'3 | 0'0 | 30'3 | 4900 | 43'5 | 0'0 | 43'5 | ... | ... | -0.031825 |
| -0.032165 | ... | ... | 28'5 | 0'0 | 28'5 | 4950 | 46'6 | 0'0 | 46'6 | ... | ... | -0.031699 |
| -0.0323 | ... | ... | 27'0 | 0'0 | 27'0 | 5000 | 50'0 | 0'0 | 50'0 | ... | ... | -0.031519 |
| -0.032383 | ... | ... | 25'4 | 0'0 | 25'4 | 5050 | 53'3 | 0'0 | 53'3 | ... | ... | -0.031297 |
| -0.032305 | ... | ... | 24'0 | 0'0 | 24'0 | 5100 | 56'6 | 0'0 | 56'6 | ... | ... | -0.030924 |
| -0.032194 | ... | ... | 22'5 | 0'0 | 22'5 | 5150 | 60'2 | 0'0 | 60'2 | ... | ... | -0.030528 |
| -0.032063 | ... | ... | 21'3 | 0'0 | 21'3 | 5200 | 63'7 | 0'0 | 63'7 | ... | ... | -0.030124 |
| -0.031793 | ... | ... | 20'1 | 0'0 | 20'1 | 5250 | 67'4 | 0'0 | 67'4 | ... | ... | -0.029594 |
| -0.031525 | ... | ... | 19'0 | 0'0 | 19'0 | 5300 | 71'2 | 0'0 | 71'2 | ... | ... | -0.029078 |
| -0.031277 | ... | ... | 18'0 | 0'0 | 18'0 | 5350 | 75'0 | 0'0 | 75'0 | ... | ... | -0.028449 |
| -0.030914 | ... | ... | 17'0 | 0'0 | 17'0 | 5400 | 78'7 | 0'0 | 78'7 | ... | ... | -0.027857 |
| -0.030595 | ... | ... | 16'1 | 0'0 | 16'1 | 5450 | 82'7 | 0'0 | 82'7 | ... | ... | -0.027318 |
| -0.030175 | ... | ... | 15'2 | 0'0 | 15'2 | 5500 | 86'7 | 0'0 | 86'7 | ... | ... | -0.026694 |
| -0.029655 | ... | ... | 14'3 | 0'0 | 14'3 | 5550 | 90'7 | 0'0 | 90'7 | ... | ... | -0.025984 |
| -0.029212 | ... | ... | 13'5 | 0'0 | 13'5 | 5600 | 95'0 | 0'0 | 95'0 | ... | ... | -0.025361 |
| -0.028683 | ... | ... | 12'7 | 0'0 | 12'7 | 5650 | 99'2 | 0'0 | 99'2 | ... | ... | -0.02484 |
| -0.028259 | ... | ... | 12'2 | 0'0 | 12'2 | 5700 | 103'4 | 0'0 | 103'4 | ... | ... | -0.02426 |
| -0.027763 | ... | ... | 11'5 | 0'0 | 11'5 | 5750 | 107'6 | 0'0 | 107'6 | ... | ... | -0.023624 |
| -0.027195 | ... | ... | 11'0 | 0'0 | 11'0 | 5800 | 112'0 | 0'0 | 112'0 | ... | ... | -0.022933 |
| -0.026769 | ... | ... | 10'4 | 0'0 | 10'4 | 5850 | 116'3 | 0'0 | 116'3 | ... | ... | -0.022382 |
| -0.026287 | ... | ... | 10'0 | 0'0 | 10'0 | 5900 | 120'7 | 0'0 | 120'7 | ... | ... | -0.021988 |
| -0.025387 | ... | ... | 9'1 | 0'0 | 9'1 | 6000 | 129'6 | 0'0 | 129'6 | ... | ... | -0.020899 |
| -0.024293 | ... | ... | 8'2 | 0'0 | 8'2 | 6100 | 138'7 | 0'0 | 138'7 | ... | ... | -0.02011 |
| -0.023535 | ... | ... | 7'5 | 0'0 | 7'5 | 6200 | 148'0 | 0'0 | 148'0 | ... | ... | -0.019229 |
| -0.022643 | ... | ... | 7'0 | 0'0 | 7'0 | 6300 | 157'2 | 0'0 | 157'2 | ... | ... | -0.018496 |
| -0.021618 | ... | ... | 6'3 | 0'0 | 6'3 | 6400 | 166'5 | 0'0 | 166'5 | ... | ... | -0.017939 |
| -0.020771 | ... | ... | 5'7 | 0'0 | 5'7 | 6500 | 176'1 | 0'0 | 176'1 | ... | ... | -0.017583 |
| -0.020146 | ... | ... | 5'4 | 0'0 | 5'4 | 6600 | 185'5 | 0'0 | 185'5 | ... | ... | -0.017195 |
| -0.019447 | ... | ... | 5'1 | 0'0 | 5'1 | 6700 | 195'2 | 0'0 | 195'2 | ... | ... | -0.017034 |
| -0.018676 | ... | ... | 4'6 | 0'0 | 4'6 | 6800 | 204'7 | 0'0 | 204'7 | ... | ... | -0.016855 |
| -0.018198 | ... | ... | 4'4 | 0'0 | 4'4 | 6900 | 214'5 | 0'0 | 214'5 | ... | ... | -0.016923 |
| -0.017675 | ... | ... | 4'2 | 0'0 | 4'2 | 7000 | 224'3 | 0'0 | 224'3 | ... | ... | -0.016981 |
| -0.017108 | ... | ... | 4'0 | 0'0 | 4'0 | 7100 | 234'2 | 0'0 | 234'2 | ... | ... | -0.017297 |
| -0.016898 | ... | ... | 3'7 | 0'0 | 3'7 | 7200 | 244'1 | 0'0 | 244'1 | ... | ... | -0.017609 |
| -0.016256 | ... | ... | 3'5 | 0'0 | 3'5 | 7300 | 254'0 | 0'0 | 254'0 | ... | ... | -0.017916 |
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.