Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.013665 | ... | ... | 256'6 | 0'0 | 256'6 | 2300 | 0'5 | 0'0 | 0'5 | ... | ... | -0.003791 |
| -0.013288 | ... | ... | 246'6 | 0'0 | 246'6 | 2400 | 0'6 | 0'0 | 0'6 | ... | ... | -0.004349 |
| -0.012888 | ... | ... | 236'6 | 0'0 | 236'6 | 2500 | 0'6 | 0'0 | 0'6 | ... | ... | -0.004316 |
| -0.012467 | ... | ... | 226'6 | 0'0 | 226'6 | 2600 | 0'6 | 0'0 | 0'6 | ... | ... | -0.004281 |
| -0.012027 | ... | ... | 216'6 | 0'0 | 216'6 | 2700 | 0'6 | 0'0 | 0'6 | ... | ... | -0.004243 |
| -0.01157 | ... | ... | 206'6 | 0'0 | 206'6 | 2800 | 0'7 | 0'0 | 0'7 | ... | ... | -0.004743 |
| -0.011099 | ... | ... | 196'6 | 0'0 | 196'6 | 2900 | 0'7 | 0'0 | 0'7 | ... | ... | -0.004695 |
| -0.010616 | ... | ... | 186'6 | 0'0 | 186'6 | 3000 | 1'0 | 0'0 | 1'0 | ... | ... | -0.00515 |
| -0.010121 | ... | ... | 176'6 | 0'0 | 176'6 | 3100 | 1'1 | 0'0 | 1'1 | ... | ... | -0.005571 |
| -0.009617 | ... | ... | 166'6 | 0'0 | 166'6 | 3200 | 1'3 | 0'0 | 1'3 | ... | ... | -0.006407 |
| -0.009103 | ... | ... | 156'6 | 0'0 | 156'6 | 3300 | 1'5 | 0'0 | 1'5 | ... | ... | -0.007161 |
| -0.008582 | ... | ... | 146'6 | 0'0 | 146'6 | 3400 | 1'7 | 0'0 | 1'7 | ... | ... | -0.00784 |
| -0.008542 | ... | ... | 137'0 | 0'0 | 137'0 | 3500 | 2'3 | 0'0 | 2'3 | ... | ... | -0.009164 |
| -0.008727 | ... | ... | 127'3 | 0'0 | 127'3 | 3600 | 3'0 | 0'0 | 3'0 | ... | ... | -0.010636 |
| -0.00935 | ... | ... | 118'0 | 0'0 | 118'0 | 3700 | 3'6 | 0'0 | 3'6 | ... | ... | -0.012185 |
| -0.009976 | ... | ... | 113'4 | 0'0 | 113'4 | 3750 | 4'2 | 0'0 | 4'2 | ... | ... | -0.013139 |
| -0.010571 | ... | ... | 109'0 | 0'0 | 109'0 | 3800 | 4'6 | 0'0 | 4'6 | ... | ... | -0.014007 |
| -0.011344 | ... | ... | 104'5 | 0'0 | 104'5 | 3850 | 5'2 | 0'0 | 5'2 | ... | ... | -0.014796 |
| -0.01207 | ... | ... | 100'2 | 0'0 | 100'2 | 3900 | 6'0 | 0'0 | 6'0 | ... | ... | -0.015966 |
| -0.012944 | ... | ... | 96'0 | 0'0 | 96'0 | 3950 | 6'5 | 0'0 | 6'5 | ... | ... | -0.016798 |
| -0.01394 | ... | ... | 91'7 | 0'0 | 91'7 | 4000 | 7'4 | 0'0 | 7'4 | ... | ... | -0.017944 |
| -0.015034 | ... | ... | 87'7 | 0'0 | 87'7 | 4050 | 8'3 | 0'0 | 8'3 | ... | ... | -0.018957 |
| -0.016036 | ... | ... | 83'7 | 0'0 | 83'7 | 4100 | 9'3 | 0'0 | 9'3 | ... | ... | -0.020023 |
| -0.017264 | ... | ... | 80'1 | 0'0 | 80'1 | 4150 | 10'3 | 0'0 | 10'3 | ... | ... | -0.02095 |
| -0.018371 | ... | ... | 76'3 | 0'0 | 76'3 | 4200 | 11'5 | 0'0 | 11'5 | ... | ... | -0.02206 |
| -0.019503 | ... | ... | 72'6 | 0'0 | 72'6 | 4250 | 12'7 | 0'0 | 12'7 | ... | ... | -0.023008 |
| -0.020642 | ... | ... | 69'2 | 0'0 | 69'2 | 4300 | 14'2 | 0'0 | 14'2 | ... | ... | -0.023943 |
| -0.02177 | ... | ... | 65'7 | 0'0 | 65'7 | 4350 | 15'6 | 0'0 | 15'6 | ... | ... | -0.024848 |
| -0.022873 | ... | ... | 62'5 | 0'0 | 62'5 | 4400 | 17'3 | 0'0 | 17'3 | ... | ... | -0.025711 |
| -0.023939 | ... | ... | 59'4 | 0'0 | 59'4 | 4450 | 19'0 | 0'0 | 19'0 | ... | ... | -0.026399 |
| -0.024956 | ... | ... | 56'4 | 0'0 | 56'4 | 4500 | 20'7 | 0'0 | 20'7 | ... | ... | -0.02715 |
| -0.025916 | ... | ... | 53'5 | 0'0 | 53'5 | 4550 | 22'7 | 0'0 | 22'7 | ... | ... | -0.027831 |
| -0.026813 | ... | ... | 50'7 | 0'0 | 50'7 | 4600 | 24'7 | 0'0 | 24'7 | ... | ... | -0.028329 |
| -0.02764 | ... | ... | 48'2 | 0'0 | 48'2 | 4650 | 27'1 | 0'0 | 27'1 | ... | ... | -0.02886 |
| -0.028396 | ... | ... | 45'6 | 0'0 | 45'6 | 4700 | 29'4 | 0'0 | 29'4 | ... | ... | -0.029311 |
| -0.029079 | ... | ... | 43'3 | 0'0 | 43'3 | 4750 | 32'0 | 0'0 | 32'0 | ... | ... | -0.029683 |
| -0.02969 | ... | ... | 41'1 | 0'0 | 41'1 | 4800 | 34'5 | 0'0 | 34'5 | ... | ... | -0.029977 |
| -0.030327 | ... | ... | 39'1 | 0'0 | 39'1 | 4850 | 37'3 | 0'0 | 37'3 | ... | ... | -0.030198 |
| -0.0308 | ... | ... | 37'1 | 0'0 | 37'1 | 4900 | 40'2 | 0'0 | 40'2 | ... | ... | -0.03035 |
| -0.03121 | ... | ... | 35'2 | 0'0 | 35'2 | 4950 | 43'2 | 0'0 | 43'2 | ... | ... | -0.03044 |
| -0.031564 | ... | ... | 33'4 | 0'0 | 33'4 | 5000 | 46'3 | 0'0 | 46'3 | ... | ... | -0.030475 |
| -0.03187 | ... | ... | 31'7 | 0'0 | 31'7 | 5050 | 49'5 | 0'0 | 49'5 | ... | ... | -0.030464 |
| -0.032136 | ... | ... | 30'3 | 0'0 | 30'3 | 5100 | 52'7 | 0'0 | 52'7 | ... | ... | -0.030314 |
| -0.032267 | ... | ... | 28'7 | 0'0 | 28'7 | 5150 | 56'2 | 0'0 | 56'2 | ... | ... | -0.030133 |
| -0.032373 | ... | ... | 27'4 | 0'0 | 27'4 | 5200 | 59'5 | 0'0 | 59'5 | ... | ... | -0.029826 |
| -0.032356 | ... | ... | 26'1 | 0'0 | 26'1 | 5250 | 63'1 | 0'0 | 63'1 | ... | ... | -0.029505 |
| -0.03233 | ... | ... | 24'7 | 0'0 | 24'7 | 5300 | 66'6 | 0'0 | 66'6 | ... | ... | -0.029182 |
| -0.03219 | ... | ... | 23'5 | 0'0 | 23'5 | 5350 | 70'3 | 0'0 | 70'3 | ... | ... | -0.028753 |
| -0.03206 | ... | ... | 22'4 | 0'0 | 22'4 | 5400 | 74'1 | 0'0 | 74'1 | ... | ... | -0.028341 |
| -0.031826 | ... | ... | 21'3 | 0'0 | 21'3 | 5450 | 77'7 | 0'0 | 77'7 | ... | ... | -0.027834 |
| -0.031621 | ... | ... | 20'3 | 0'0 | 20'3 | 5500 | 81'5 | 0'0 | 81'5 | ... | ... | -0.027233 |
| -0.031322 | ... | ... | 19'3 | 0'0 | 19'3 | 5550 | 85'5 | 0'0 | 85'5 | ... | ... | -0.026808 |
| -0.031072 | ... | ... | 18'4 | 0'0 | 18'4 | 5600 | 89'4 | 0'0 | 89'4 | ... | ... | -0.026172 |
| -0.03074 | ... | ... | 17'5 | 0'0 | 17'5 | 5650 | 93'4 | 0'0 | 93'4 | ... | ... | -0.025598 |
| -0.030327 | ... | ... | 16'6 | 0'0 | 16'6 | 5700 | 97'4 | 0'0 | 97'4 | ... | ... | -0.024954 |
| -0.029989 | ... | ... | 16'0 | 0'0 | 16'0 | 5750 | 101'5 | 0'0 | 101'5 | ... | ... | -0.024392 |
| -0.029581 | ... | ... | 15'2 | 0'0 | 15'2 | 5800 | 105'6 | 0'0 | 105'6 | ... | ... | -0.023771 |
| -0.029269 | ... | ... | 14'5 | 0'0 | 14'5 | 5850 | 110'0 | 0'0 | 110'0 | ... | ... | -0.023253 |
| -0.028728 | ... | ... | 13'7 | 0'0 | 13'7 | 5900 | 114'2 | 0'0 | 114'2 | ... | ... | -0.022687 |
| -0.027987 | ... | ... | 12'6 | 0'0 | 12'6 | 6000 | 122'6 | 0'0 | 122'6 | ... | ... | -0.021419 |
| -0.02704 | ... | ... | 11'5 | 0'0 | 11'5 | 6100 | 131'4 | 0'0 | 131'4 | ... | ... | -0.020338 |
| -0.026301 | ... | ... | 10'6 | 0'0 | 10'6 | 6200 | 140'3 | 0'0 | 140'3 | ... | ... | -0.019314 |
| -0.025405 | ... | ... | 9'7 | 0'0 | 9'7 | 6300 | 149'3 | 0'0 | 149'3 | ... | ... | -0.018377 |
| -0.024583 | ... | ... | 9'1 | 0'0 | 9'1 | 6400 | 158'4 | 0'0 | 158'4 | ... | ... | -0.017556 |
| -0.02363 | ... | ... | 8'3 | 0'0 | 8'3 | 6500 | 167'6 | 0'0 | 167'6 | ... | ... | -0.016878 |
| -0.023054 | ... | ... | 7'7 | 0'0 | 7'7 | 6600 | 177'0 | 0'0 | 177'0 | ... | ... | -0.016148 |
| -0.022129 | ... | ... | 7'2 | 0'0 | 7'2 | 6700 | 186'3 | 0'0 | 186'3 | ... | ... | -0.015593 |
| -0.021377 | ... | ... | 6'6 | 0'0 | 6'6 | 6800 | 195'7 | 0'0 | 195'7 | ... | ... | -0.015232 |
| -0.020831 | ... | ... | 6'3 | 0'0 | 6'3 | 6900 | 205'3 | 0'0 | 205'3 | ... | ... | -0.014849 |
| -0.020227 | ... | ... | 6'0 | 0'0 | 6'0 | 7000 | 215'0 | 0'0 | 215'0 | ... | ... | -0.014681 |
| -0.019564 | ... | ... | 5'5 | 0'0 | 5'5 | 7100 | 224'5 | 0'0 | 224'5 | ... | ... | -0.0145 |
| -0.018843 | ... | ... | 5'2 | 0'0 | 5'2 | 7200 | 234'3 | 0'0 | 234'3 | ... | ... | -0.014549 |
| -0.018398 | ... | ... | 5'0 | 0'0 | 5'0 | 7300 | 244'1 | 0'0 | 244'1 | ... | ... | -0.014592 |
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.