Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.01173 | ... | ... | 246'4 | 0'0 | 246'4 | 2300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.00229 |
| -0.011377 | ... | ... | 236'4 | 0'0 | 236'4 | 2400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.002274 |
| -0.011002 | ... | ... | 226'4 | 0'0 | 226'4 | 2500 | 0'3 | 0'0 | 0'3 | ... | ... | -0.002257 |
| -0.010608 | ... | ... | 216'4 | 0'0 | 216'4 | 2600 | 0'3 | 0'0 | 0'3 | ... | ... | -0.002239 |
| -0.010196 | ... | ... | 206'4 | 0'0 | 206'4 | 2700 | 0'3 | 0'0 | 0'3 | ... | ... | -0.00222 |
| -0.009769 | ... | ... | 196'4 | 0'0 | 196'4 | 2800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.0022 |
| -0.00933 | ... | ... | 186'4 | 0'0 | 186'4 | 2900 | 0'4 | 0'0 | 0'4 | ... | ... | -0.002741 |
| -0.008878 | ... | ... | 176'4 | 0'0 | 176'4 | 3000 | 0'4 | 0'0 | 0'4 | ... | ... | -0.002712 |
| -0.008417 | ... | ... | 166'4 | 0'0 | 166'4 | 3100 | 0'5 | 0'0 | 0'5 | ... | ... | -0.003195 |
| -0.007946 | ... | ... | 156'4 | 0'0 | 156'4 | 3200 | 0'6 | 0'0 | 0'6 | ... | ... | -0.003636 |
| -0.007467 | ... | ... | 146'4 | 0'0 | 146'4 | 3300 | 1'0 | 0'0 | 1'0 | ... | ... | -0.004472 |
| -0.006982 | ... | ... | 136'4 | 0'0 | 136'4 | 3400 | 1'2 | 0'0 | 1'2 | ... | ... | -0.005211 |
| -0.00649 | ... | ... | 126'4 | 0'0 | 126'4 | 3500 | 1'5 | 0'0 | 1'5 | ... | ... | -0.006225 |
| -0.006438 | ... | ... | 116'6 | 0'0 | 116'6 | 3600 | 2'2 | 0'0 | 2'2 | ... | ... | -0.007737 |
| -0.006806 | ... | ... | 107'2 | 0'0 | 107'2 | 3700 | 2'7 | 0'0 | 2'7 | ... | ... | -0.009006 |
| -0.007186 | ... | ... | 102'5 | 0'0 | 102'5 | 3750 | 3'3 | 0'0 | 3'3 | ... | ... | -0.009954 |
| -0.007751 | ... | ... | 98'1 | 0'0 | 98'1 | 3800 | 3'7 | 0'0 | 3'7 | ... | ... | -0.010806 |
| -0.00848 | ... | ... | 93'6 | 0'0 | 93'6 | 3850 | 4'4 | 0'0 | 4'4 | ... | ... | -0.011799 |
| -0.009162 | ... | ... | 89'3 | 0'0 | 89'3 | 3900 | 5'2 | 0'0 | 5'2 | ... | ... | -0.012892 |
| -0.010154 | ... | ... | 85'2 | 0'0 | 85'2 | 3950 | 6'0 | 0'0 | 6'0 | ... | ... | -0.013857 |
| -0.011066 | ... | ... | 81'1 | 0'0 | 81'1 | 4000 | 6'7 | 0'0 | 6'7 | ... | ... | -0.014886 |
| -0.012059 | ... | ... | 77'1 | 0'0 | 77'1 | 4050 | 7'6 | 0'0 | 7'6 | ... | ... | -0.01578 |
| -0.01326 | ... | ... | 73'3 | 0'0 | 73'3 | 4100 | 8'7 | 0'0 | 8'7 | ... | ... | -0.016865 |
| -0.014335 | ... | ... | 69'5 | 0'0 | 69'5 | 4150 | 10'0 | 0'0 | 10'0 | ... | ... | -0.01779 |
| -0.015422 | ... | ... | 66'0 | 0'0 | 66'0 | 4200 | 11'2 | 0'0 | 11'2 | ... | ... | -0.018704 |
| -0.016502 | ... | ... | 62'4 | 0'0 | 62'4 | 4250 | 12'6 | 0'0 | 12'6 | ... | ... | -0.019716 |
| -0.017559 | ... | ... | 59'1 | 0'0 | 59'1 | 4300 | 14'2 | 0'0 | 14'2 | ... | ... | -0.020547 |
| -0.018576 | ... | ... | 55'7 | 0'0 | 55'7 | 4350 | 15'7 | 0'0 | 15'7 | ... | ... | -0.021322 |
| -0.019651 | ... | ... | 52'7 | 0'0 | 52'7 | 4400 | 17'5 | 0'0 | 17'5 | ... | ... | -0.022029 |
| -0.020552 | ... | ... | 49'7 | 0'0 | 49'7 | 4450 | 19'4 | 0'0 | 19'4 | ... | ... | -0.022662 |
| -0.021383 | ... | ... | 47'0 | 0'0 | 47'0 | 4500 | 21'4 | 0'0 | 21'4 | ... | ... | -0.023213 |
| -0.022235 | ... | ... | 44'3 | 0'0 | 44'3 | 4550 | 23'5 | 0'0 | 23'5 | ... | ... | -0.023679 |
| -0.022908 | ... | ... | 41'6 | 0'0 | 41'6 | 4600 | 25'7 | 0'0 | 25'7 | ... | ... | -0.024059 |
| -0.02359 | ... | ... | 39'3 | 0'0 | 39'3 | 4650 | 28'2 | 0'0 | 28'2 | ... | ... | -0.02435 |
| -0.024186 | ... | ... | 37'1 | 0'0 | 37'1 | 4700 | 30'6 | 0'0 | 30'6 | ... | ... | -0.024554 |
| -0.02461 | ... | ... | 34'7 | 0'0 | 34'7 | 4750 | 33'4 | 0'0 | 33'4 | ... | ... | -0.024764 |
| -0.025043 | ... | ... | 32'7 | 0'0 | 32'7 | 4800 | 36'2 | 0'0 | 36'2 | ... | ... | -0.024803 |
| -0.025402 | ... | ... | 31'0 | 0'0 | 31'0 | 4850 | 39'1 | 0'0 | 39'1 | ... | ... | -0.024769 |
| -0.025693 | ... | ... | 29'2 | 0'0 | 29'2 | 4900 | 42'2 | 0'0 | 42'2 | ... | ... | -0.024758 |
| -0.025832 | ... | ... | 27'4 | 0'0 | 27'4 | 4950 | 45'3 | 0'0 | 45'3 | ... | ... | -0.024598 |
| -0.026011 | ... | ... | 26'0 | 0'0 | 26'0 | 5000 | 48'5 | 0'0 | 48'5 | ... | ... | -0.024389 |
| -0.026052 | ... | ... | 24'4 | 0'0 | 24'4 | 5050 | 52'0 | 0'0 | 52'0 | ... | ... | -0.024141 |
| -0.026058 | ... | ... | 23'1 | 0'0 | 23'1 | 5100 | 55'4 | 0'0 | 55'4 | ... | ... | -0.023865 |
| -0.025937 | ... | ... | 21'6 | 0'0 | 21'6 | 5150 | 59'0 | 0'0 | 59'0 | ... | ... | -0.02347 |
| -0.025799 | ... | ... | 20'4 | 0'0 | 20'4 | 5200 | 62'5 | 0'0 | 62'5 | ... | ... | -0.023066 |
| -0.025656 | ... | ... | 19'3 | 0'0 | 19'3 | 5250 | 66'2 | 0'0 | 66'2 | ... | ... | -0.022555 |
| -0.025405 | ... | ... | 18'2 | 0'0 | 18'2 | 5300 | 70'0 | 0'0 | 70'0 | ... | ... | -0.022055 |
| -0.02517 | ... | ... | 17'2 | 0'0 | 17'2 | 5350 | 73'7 | 0'0 | 73'7 | ... | ... | -0.02158 |
| -0.024838 | ... | ... | 16'2 | 0'0 | 16'2 | 5400 | 77'6 | 0'0 | 77'6 | ... | ... | -0.021021 |
| -0.024543 | ... | ... | 15'3 | 0'0 | 15'3 | 5450 | 81'5 | 0'0 | 81'5 | ... | ... | -0.020378 |
| -0.024162 | ... | ... | 14'4 | 0'0 | 14'4 | 5500 | 85'6 | 0'0 | 85'6 | ... | ... | -0.019922 |
| -0.02384 | ... | ... | 13'6 | 0'0 | 13'6 | 5550 | 89'6 | 0'0 | 89'6 | ... | ... | -0.019266 |
| -0.023444 | ... | ... | 13'0 | 0'0 | 13'0 | 5600 | 93'7 | 0'0 | 93'7 | ... | ... | -0.018683 |
| -0.023131 | ... | ... | 12'3 | 0'0 | 12'3 | 5650 | 98'1 | 0'0 | 98'1 | ... | ... | -0.018191 |
| -0.022595 | ... | ... | 11'5 | 0'0 | 11'5 | 5700 | 102'3 | 0'0 | 102'3 | ... | ... | -0.01765 |
| -0.022154 | ... | ... | 11'0 | 0'0 | 11'0 | 5750 | 106'5 | 0'0 | 106'5 | ... | ... | -0.017063 |
| -0.021826 | ... | ... | 10'4 | 0'0 | 10'4 | 5800 | 111'0 | 0'0 | 111'0 | ... | ... | -0.016592 |
| -0.021449 | ... | ... | 10'0 | 0'0 | 10'0 | 5850 | 115'3 | 0'0 | 115'3 | ... | ... | -0.016086 |
| -0.021025 | ... | ... | 9'4 | 0'0 | 9'4 | 5900 | 119'6 | 0'0 | 119'6 | ... | ... | -0.015546 |
| -0.020232 | ... | ... | 8'5 | 0'0 | 8'5 | 6000 | 128'6 | 0'0 | 128'6 | ... | ... | -0.014726 |
| -0.019272 | ... | ... | 7'6 | 0'0 | 7'6 | 6100 | 137'6 | 0'0 | 137'6 | ... | ... | -0.013814 |
| -0.018598 | ... | ... | 7'1 | 0'0 | 7'1 | 6200 | 147'0 | 0'0 | 147'0 | ... | ... | -0.013205 |
| -0.017809 | ... | ... | 6'4 | 0'0 | 6'4 | 6300 | 156'3 | 0'0 | 156'3 | ... | ... | -0.012743 |
| -0.017157 | ... | ... | 6'0 | 0'0 | 6'0 | 6400 | 165'6 | 0'0 | 165'6 | ... | ... | -0.012244 |
| -0.016418 | ... | ... | 5'4 | 0'0 | 5'4 | 6500 | 175'2 | 0'0 | 175'2 | ... | ... | -0.011921 |
| -0.015867 | ... | ... | 5'1 | 0'0 | 5'1 | 6600 | 184'7 | 0'0 | 184'7 | ... | ... | -0.011789 |
| -0.015253 | ... | ... | 4'6 | 0'0 | 4'6 | 6700 | 194'4 | 0'0 | 194'4 | ... | ... | -0.011644 |
| -0.014876 | ... | ... | 4'4 | 0'0 | 4'4 | 6800 | 204'2 | 0'0 | 204'2 | ... | ... | -0.011705 |
| -0.01446 | ... | ... | 4'2 | 0'0 | 4'2 | 6900 | 214'0 | 0'0 | 214'0 | ... | ... | -0.01176 |
| -0.014007 | ... | ... | 4'0 | 0'0 | 4'0 | 7000 | 223'6 | 0'0 | 223'6 | ... | ... | -0.01181 |
| -0.013515 | ... | ... | 3'6 | 0'0 | 3'6 | 7100 | 233'5 | 0'0 | 233'5 | ... | ... | -0.012076 |
| -0.013326 | ... | ... | 3'5 | 0'0 | 3'5 | 7200 | 243'5 | 0'0 | 243'5 | ... | ... | -0.01256 |
| -0.012772 | ... | ... | 3'3 | 0'0 | 3'3 | 7300 | 253'4 | 0'0 | 253'4 | ... | ... | -0.012821 |
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.