Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.017248 | ... | ... | 232'2 | 0'0 | 232'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001426 |
| -0.016683 | ... | ... | 222'2 | 0'0 | 222'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001416 |
| -0.016097 | ... | ... | 212'2 | 0'0 | 212'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001406 |
| -0.015493 | ... | ... | 202'2 | 0'0 | 202'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001396 |
| -0.014873 | ... | ... | 192'2 | 0'0 | 192'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001385 |
| -0.014239 | ... | ... | 182'2 | 0'0 | 182'2 | 2700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002426 |
| -0.013594 | ... | ... | 172'2 | 0'0 | 172'2 | 2800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002402 |
| -0.012938 | ... | ... | 162'2 | 0'0 | 162'2 | 2900 | 0'3 | 0'0 | 0'3 | ... | ... | -0.003294 |
| -0.012272 | ... | ... | 152'2 | 0'0 | 152'2 | 3000 | 0'4 | 0'0 | 0'4 | ... | ... | -0.004088 |
| -0.011598 | ... | ... | 142'2 | 0'0 | 142'2 | 3100 | 0'5 | 0'0 | 0'5 | ... | ... | -0.004803 |
| -0.010917 | ... | ... | 132'2 | 0'0 | 132'2 | 3200 | 0'7 | 0'0 | 0'7 | ... | ... | -0.006134 |
| -0.010229 | ... | ... | 122'2 | 0'0 | 122'2 | 3300 | 1'2 | 0'0 | 1'2 | ... | ... | -0.007899 |
| -0.010317 | ... | ... | 112'4 | 0'0 | 112'4 | 3400 | 1'5 | 0'0 | 1'5 | ... | ... | -0.009406 |
| -0.011122 | ... | ... | 103'0 | 0'0 | 103'0 | 3500 | 2'3 | 0'0 | 2'3 | ... | ... | -0.012112 |
| -0.012534 | ... | ... | 93'6 | 0'0 | 93'6 | 3600 | 3'1 | 0'0 | 3'1 | ... | ... | -0.014319 |
| -0.013502 | ... | ... | 89'2 | 0'0 | 89'2 | 3650 | 3'5 | 0'0 | 3'5 | ... | ... | -0.015641 |
| -0.014712 | ... | ... | 84'7 | 0'0 | 84'7 | 3700 | 4'2 | 0'0 | 4'2 | ... | ... | -0.017168 |
| -0.015819 | ... | ... | 80'4 | 0'0 | 80'4 | 3750 | 4'7 | 0'0 | 4'7 | ... | ... | -0.018512 |
| -0.017386 | ... | ... | 76'3 | 0'0 | 76'3 | 3800 | 5'5 | 0'0 | 5'5 | ... | ... | -0.019991 |
| -0.019053 | ... | ... | 72'3 | 0'0 | 72'3 | 3850 | 6'5 | 0'0 | 6'5 | ... | ... | -0.021829 |
| -0.020776 | ... | ... | 68'4 | 0'0 | 68'4 | 3900 | 7'5 | 0'0 | 7'5 | ... | ... | -0.023401 |
| -0.022744 | ... | ... | 64'7 | 0'0 | 64'7 | 3950 | 8'7 | 0'0 | 8'7 | ... | ... | -0.025206 |
| -0.024451 | ... | ... | 61'2 | 0'0 | 61'2 | 4000 | 10'2 | 0'0 | 10'2 | ... | ... | -0.026936 |
| -0.026311 | ... | ... | 57'7 | 0'0 | 57'7 | 4050 | 11'6 | 0'0 | 11'6 | ... | ... | -0.028567 |
| -0.028075 | ... | ... | 54'5 | 0'0 | 54'5 | 4100 | 13'3 | 0'0 | 13'3 | ... | ... | -0.030081 |
| -0.029725 | ... | ... | 51'4 | 0'0 | 51'4 | 4150 | 15'1 | 0'0 | 15'1 | ... | ... | -0.031462 |
| -0.031248 | ... | ... | 48'4 | 0'0 | 48'4 | 4200 | 17'0 | 0'0 | 17'0 | ... | ... | -0.0327 |
| -0.032632 | ... | ... | 45'5 | 0'0 | 45'5 | 4250 | 19'1 | 0'0 | 19'1 | ... | ... | -0.033947 |
| -0.033872 | ... | ... | 42'7 | 0'0 | 42'7 | 4300 | 21'2 | 0'0 | 21'2 | ... | ... | -0.034868 |
| -0.035112 | ... | ... | 40'3 | 0'0 | 40'3 | 4350 | 23'4 | 0'0 | 23'4 | ... | ... | -0.035629 |
| -0.036046 | ... | ... | 37'7 | 0'0 | 37'7 | 4400 | 25'7 | 0'0 | 25'7 | ... | ... | -0.036231 |
| -0.03683 | ... | ... | 35'4 | 0'0 | 35'4 | 4450 | 28'4 | 0'0 | 28'4 | ... | ... | -0.036819 |
| -0.037611 | ... | ... | 33'3 | 0'0 | 33'3 | 4500 | 31'1 | 0'0 | 31'1 | ... | ... | -0.037108 |
| -0.038107 | ... | ... | 31'2 | 0'0 | 31'2 | 4550 | 33'7 | 0'0 | 33'7 | ... | ... | -0.037251 |
| -0.038469 | ... | ... | 29'2 | 0'0 | 29'2 | 4600 | 36'6 | 0'0 | 36'6 | ... | ... | -0.037256 |
| -0.038707 | ... | ... | 27'3 | 0'0 | 27'3 | 4650 | 39'6 | 0'0 | 39'6 | ... | ... | -0.037135 |
| -0.038231 | 25'1 | 25'1 | 25'5 | -0'4 | 25'1 | 4700 | 42'7 | 0'0 | 42'7 | ... | ... | -0.0369 |
| -0.038709 | ... | ... | 23'7 | 0'0 | 23'7 | 4750 | 46'1 | 0'0 | 46'1 | ... | ... | -0.036567 |
| -0.038653 | ... | ... | 22'3 | 0'0 | 22'3 | 4800 | 49'3 | 0'0 | 49'3 | ... | ... | -0.035994 |
| -0.038369 | ... | ... | 20'7 | 0'0 | 20'7 | 4850 | 52'7 | 0'0 | 52'7 | ... | ... | -0.035514 |
| -0.038029 | ... | ... | 19'4 | 0'0 | 19'4 | 4900 | 56'3 | 0'0 | 56'3 | ... | ... | -0.034821 |
| -0.037655 | ... | ... | 18'2 | 0'0 | 18'2 | 4950 | 60'0 | 0'0 | 60'0 | ... | ... | -0.034097 |
| -0.037084 | ... | ... | 17'0 | 0'0 | 17'0 | 5000 | 63'5 | 0'0 | 63'5 | ... | ... | -0.033178 |
| -0.036703 | ... | ... | 16'0 | 0'0 | 16'0 | 5050 | 67'3 | 0'0 | 67'3 | ... | ... | -0.032261 |
| -0.035955 | ... | ... | 14'7 | 0'0 | 14'7 | 5100 | 71'2 | 0'0 | 71'2 | ... | ... | -0.031369 |
| -0.035449 | ... | ... | 14'0 | 0'0 | 14'0 | 5150 | 75'2 | 0'0 | 75'2 | ... | ... | -0.030531 |
| -0.034799 | ... | ... | 13'1 | 0'0 | 13'1 | 5200 | 79'2 | 0'0 | 79'2 | ... | ... | -0.029553 |
| -0.034004 | ... | ... | 12'2 | 0'0 | 12'2 | 5250 | 83'2 | 0'0 | 83'2 | ... | ... | -0.028436 |
| -0.033306 | ... | ... | 11'4 | 0'0 | 11'4 | 5300 | 87'4 | 0'0 | 87'4 | ... | ... | -0.027663 |
| -0.032482 | ... | ... | 10'6 | 0'0 | 10'6 | 5350 | 91'5 | 0'0 | 91'5 | ... | ... | -0.02654 |
| -0.031797 | ... | ... | 10'1 | 0'0 | 10'1 | 5400 | 95'7 | 0'0 | 95'7 | ... | ... | -0.025561 |
| -0.031007 | ... | ... | 9'4 | 0'0 | 9'4 | 5450 | 100'2 | 0'0 | 100'2 | ... | ... | -0.024756 |
| -0.030398 | ... | ... | 9'0 | 0'0 | 9'0 | 5500 | 104'5 | 0'0 | 104'5 | ... | ... | -0.023874 |
| -0.029707 | ... | ... | 8'4 | 0'0 | 8'4 | 5550 | 109'0 | 0'0 | 109'0 | ... | ... | -0.022918 |
| -0.028934 | ... | ... | 8'0 | 0'0 | 8'0 | 5600 | 113'4 | 0'0 | 113'4 | ... | ... | -0.022188 |
| -0.028077 | ... | ... | 7'4 | 0'0 | 7'4 | 5650 | 118'0 | 0'0 | 118'0 | ... | ... | -0.021403 |
| -0.027469 | ... | ... | 7'1 | 0'0 | 7'1 | 5700 | 122'4 | 0'0 | 122'4 | ... | ... | -0.020566 |
| -0.026071 | ... | ... | 6'3 | 0'0 | 6'3 | 5800 | 131'6 | 0'0 | 131'6 | ... | ... | -0.019406 |
| -0.024808 | ... | ... | 5'6 | 0'0 | 5'6 | 5900 | 141'0 | 0'0 | 141'0 | ... | ... | -0.018117 |
| -0.023747 | ... | ... | 5'2 | 0'0 | 5'2 | 6000 | 150'3 | 0'0 | 150'3 | ... | ... | -0.017068 |
| -0.022535 | ... | ... | 4'6 | 0'0 | 4'6 | 6100 | 159'7 | 0'0 | 159'7 | ... | ... | -0.016307 |
| -0.021614 | ... | ... | 4'3 | 0'0 | 4'3 | 6200 | 169'3 | 0'0 | 169'3 | ... | ... | -0.015489 |
| -0.020584 | ... | ... | 4'0 | 0'0 | 4'0 | 6300 | 179'0 | 0'0 | 179'0 | ... | ... | -0.015015 |
| -0.019931 | ... | ... | 3'6 | 0'0 | 3'6 | 6400 | 188'6 | 0'0 | 188'6 | ... | ... | -0.014912 |
| -0.018707 | ... | ... | 3'3 | 0'0 | 3'3 | 6500 | 198'4 | 0'0 | 198'4 | ... | ... | -0.014796 |
| -0.017902 | ... | ... | 3'1 | 0'0 | 3'1 | 6600 | 208'2 | 0'0 | 208'2 | ... | ... | -0.014668 |
| -0.017576 | ... | ... | 3'0 | 0'0 | 3'0 | 6700 | 218'1 | 0'0 | 218'1 | ... | ... | -0.014942 |
| -0.016659 | ... | ... | 2'6 | 0'0 | 2'6 | 6800 | 228'0 | 0'0 | 228'0 | ... | ... | -0.015213 |
| -0.015675 | ... | ... | 2'4 | 0'0 | 2'4 | 6900 | 237'7 | 0'0 | 237'7 | ... | ... | -0.01548 |
| -0.01523 | ... | ... | 2'3 | 0'0 | 2'3 | 7000 | 247'6 | 0'0 | 247'6 | ... | ... | -0.015743 |
| -0.014757 | ... | ... | 2'2 | 0'0 | 2'2 | 7100 | 257'6 | 0'0 | 257'6 | ... | ... | -0.016423 |
| -0.014255 | ... | ... | 2'1 | 0'0 | 2'1 | 7200 | 267'6 | 0'0 | 267'6 | ... | ... | -0.0171 |
| -0.013725 | ... | ... | 2'0 | 0'0 | 2'0 | 7300 | 277'6 | 0'0 | 277'6 | ... | ... | -0.017774 |
| -0.013168 | ... | ... | 1'7 | 0'0 | 1'7 | 7400 | 287'6 | 0'0 | 287'6 | ... | ... | -0.018446 |
| -0.012582 | ... | ... | 1'6 | 0'0 | 1'6 | 7500 | 297'6 | 0'0 | 297'6 | ... | ... | -0.019116 |
| -0.011968 | ... | ... | 1'5 | 0'0 | 1'5 | 7600 | 307'6 | 0'0 | 307'6 | ... | ... | -0.019784 |
| -0.010005 | ... | ... | 1'2 | 0'0 | 1'2 | 8000 | 347'6 | 0'0 | 347'6 | ... | ... | -0.022429 |
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.