Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.020167 | ... | ... | 244'6 | 0'0 | 244'6 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001648 |
| -0.019542 | ... | ... | 234'6 | 0'0 | 234'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001638 |
| -0.018896 | ... | ... | 224'6 | 0'0 | 224'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001627 |
| -0.018229 | ... | ... | 214'6 | 0'0 | 214'6 | 2500 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002863 |
| -0.017546 | ... | ... | 204'6 | 0'0 | 204'6 | 2600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.00284 |
| -0.016847 | ... | ... | 194'6 | 0'0 | 194'6 | 2700 | 0'3 | 0'0 | 0'3 | ... | ... | -0.00391 |
| -0.016135 | ... | ... | 184'6 | 0'0 | 184'6 | 2800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.003873 |
| -0.015411 | ... | ... | 174'6 | 0'0 | 174'6 | 2900 | 0'4 | 0'0 | 0'4 | ... | ... | -0.004821 |
| -0.014677 | ... | ... | 164'6 | 0'0 | 164'6 | 3000 | 0'4 | 0'0 | 0'4 | ... | ... | -0.004765 |
| -0.013934 | ... | ... | 154'6 | 0'0 | 154'6 | 3100 | 0'5 | 0'0 | 0'5 | ... | ... | -0.005609 |
| -0.013183 | ... | ... | 144'6 | 0'0 | 144'6 | 3200 | 0'6 | 0'0 | 0'6 | ... | ... | -0.006375 |
| -0.012425 | ... | ... | 134'6 | 0'0 | 134'6 | 3300 | 0'7 | 0'0 | 0'7 | ... | ... | -0.007068 |
| -0.01166 | ... | ... | 124'6 | 0'0 | 124'6 | 3400 | 1'1 | 0'0 | 1'1 | ... | ... | -0.008412 |
| -0.011811 | ... | ... | 115'0 | 0'0 | 115'0 | 3500 | 1'4 | 0'0 | 1'4 | ... | ... | -0.010229 |
| -0.012372 | ... | ... | 105'3 | 0'0 | 105'3 | 3600 | 2'0 | 0'0 | 2'0 | ... | ... | -0.012352 |
| -0.012841 | ... | ... | 100'5 | 0'0 | 100'5 | 3650 | 2'2 | 0'0 | 2'2 | ... | ... | -0.013281 |
| -0.013698 | ... | ... | 96'0 | 0'0 | 96'0 | 3700 | 2'5 | 0'0 | 2'5 | ... | ... | -0.014631 |
| -0.014498 | ... | ... | 91'3 | 0'0 | 91'3 | 3750 | 3'1 | 0'0 | 3'1 | ... | ... | -0.016311 |
| -0.016002 | ... | ... | 87'0 | 0'0 | 87'0 | 3800 | 3'5 | 0'0 | 3'5 | ... | ... | -0.017807 |
| -0.017379 | ... | ... | 82'5 | 0'0 | 82'5 | 3850 | 4'3 | 0'0 | 4'3 | ... | ... | -0.019929 |
| -0.019305 | ... | ... | 78'4 | 0'0 | 78'4 | 3900 | 5'1 | 0'0 | 5'1 | ... | ... | -0.021782 |
| -0.021032 | ... | ... | 74'3 | 0'0 | 74'3 | 3950 | 6'0 | 0'0 | 6'0 | ... | ... | -0.023729 |
| -0.023158 | ... | ... | 70'4 | 0'0 | 70'4 | 4000 | 7'0 | 0'0 | 7'0 | ... | ... | -0.025715 |
| -0.025026 | ... | ... | 66'5 | 0'0 | 66'5 | 4050 | 8'1 | 0'0 | 8'1 | ... | ... | -0.027691 |
| -0.027163 | ... | ... | 63'0 | 0'0 | 63'0 | 4100 | 9'3 | 0'0 | 9'3 | ... | ... | -0.029619 |
| -0.02924 | ... | ... | 59'4 | 0'0 | 59'4 | 4150 | 10'7 | 0'0 | 10'7 | ... | ... | -0.031709 |
| -0.031228 | ... | ... | 56'1 | 0'0 | 56'1 | 4200 | 12'3 | 0'0 | 12'3 | ... | ... | -0.033427 |
| -0.033314 | ... | ... | 53'0 | 0'0 | 53'0 | 4250 | 14'1 | 0'0 | 14'1 | ... | ... | -0.035228 |
| -0.035045 | ... | ... | 49'7 | 0'0 | 49'7 | 4300 | 15'7 | 0'0 | 15'7 | ... | ... | -0.036654 |
| -0.036819 | ... | ... | 47'0 | 0'0 | 47'0 | 4350 | 17'7 | 0'0 | 17'7 | ... | ... | -0.03811 |
| -0.038418 | ... | ... | 44'2 | 0'0 | 44'2 | 4400 | 20'0 | 0'0 | 20'0 | ... | ... | -0.039376 |
| -0.039839 | ... | ... | 41'5 | 0'0 | 41'5 | 4450 | 22'3 | 0'0 | 22'3 | ... | ... | -0.040629 |
| -0.04108 | ... | ... | 39'1 | 0'0 | 39'1 | 4500 | 24'6 | 0'0 | 24'6 | ... | ... | -0.041509 |
| -0.042143 | ... | ... | 36'6 | 0'0 | 36'6 | 4550 | 27'2 | 0'0 | 27'2 | ... | ... | -0.042203 |
| -0.043032 | ... | ... | 34'4 | 0'0 | 34'4 | 4600 | 29'7 | 0'0 | 29'7 | ... | ... | -0.042717 |
| -0.043755 | ... | ... | 32'3 | 0'0 | 32'3 | 4650 | 32'5 | 0'0 | 32'5 | ... | ... | -0.043058 |
| -0.04432 | ... | ... | 30'3 | 0'0 | 30'3 | 4700 | 35'5 | 0'0 | 35'5 | ... | ... | -0.043404 |
| -0.04474 | ... | ... | 28'4 | 0'0 | 28'4 | 4750 | 38'5 | 0'0 | 38'5 | ... | ... | -0.043436 |
| -0.045029 | ... | ... | 26'6 | 0'0 | 26'6 | 4800 | 41'5 | 0'0 | 41'5 | ... | ... | -0.043164 |
| -0.045204 | ... | ... | 25'1 | 0'0 | 25'1 | 4850 | 44'7 | 0'0 | 44'7 | ... | ... | -0.042944 |
| -0.045103 | ... | ... | 23'4 | 0'0 | 23'4 | 4900 | 48'1 | 0'0 | 48'1 | ... | ... | -0.042447 |
| -0.044916 | ... | ... | 22'0 | 0'0 | 22'0 | 4950 | 51'5 | 0'0 | 51'5 | ... | ... | -0.04205 |
| -0.044664 | ... | ... | 20'5 | 0'0 | 20'5 | 5000 | 55'1 | 0'0 | 55'1 | ... | ... | -0.041408 |
| -0.04417 | ... | ... | 19'2 | 0'0 | 19'2 | 5050 | 58'5 | 0'0 | 58'5 | ... | ... | -0.040525 |
| -0.043644 | ... | ... | 18'0 | 0'0 | 18'0 | 5100 | 62'3 | 0'0 | 62'3 | ... | ... | -0.03982 |
| -0.043112 | ... | ... | 16'7 | 0'0 | 16'7 | 5150 | 66'0 | 0'0 | 66'0 | ... | ... | -0.038694 |
| -0.042601 | ... | ... | 15'7 | 0'0 | 15'7 | 5200 | 69'7 | 0'0 | 69'7 | ... | ... | -0.037801 |
| -0.041668 | ... | ... | 14'6 | 0'0 | 14'6 | 5250 | 73'6 | 0'0 | 73'6 | ... | ... | -0.036725 |
| -0.041025 | ... | ... | 13'7 | 0'0 | 13'7 | 5300 | 77'6 | 0'0 | 77'6 | ... | ... | -0.035716 |
| -0.040217 | ... | ... | 13'0 | 0'0 | 13'0 | 5350 | 81'6 | 0'0 | 81'6 | ... | ... | -0.034546 |
| -0.039245 | ... | ... | 12'1 | 0'0 | 12'1 | 5400 | 85'7 | 0'0 | 85'7 | ... | ... | -0.033486 |
| -0.038391 | ... | ... | 11'3 | 0'0 | 11'3 | 5450 | 90'0 | 0'0 | 90'0 | ... | ... | -0.03229 |
| -0.037689 | ... | ... | 10'6 | 0'0 | 10'6 | 5500 | 94'2 | 0'0 | 94'2 | ... | ... | -0.031249 |
| -0.036562 | ... | ... | 10'0 | 0'0 | 10'0 | 5550 | 98'4 | 0'0 | 98'4 | ... | ... | -0.030095 |
| -0.035611 | ... | ... | 9'3 | 0'0 | 9'3 | 5600 | 102'7 | 0'0 | 102'7 | ... | ... | -0.029144 |
| -0.034873 | ... | ... | 8'7 | 0'0 | 8'7 | 5650 | 107'2 | 0'0 | 107'2 | ... | ... | -0.028105 |
| -0.034042 | ... | ... | 8'3 | 0'0 | 8'3 | 5700 | 111'5 | 0'0 | 111'5 | ... | ... | -0.026979 |
| -0.03247 | ... | ... | 7'4 | 0'0 | 7'4 | 5800 | 120'5 | 0'0 | 120'5 | ... | ... | -0.025187 |
| -0.03057 | ... | ... | 6'5 | 0'0 | 6'5 | 5900 | 129'6 | 0'0 | 129'6 | ... | ... | -0.023525 |
| -0.029193 | ... | ... | 6'0 | 0'0 | 6'0 | 6000 | 139'0 | 0'0 | 139'0 | ... | ... | -0.022064 |
| -0.02804 | ... | ... | 5'4 | 0'0 | 5'4 | 6100 | 148'2 | 0'0 | 148'2 | ... | ... | -0.020452 |
| -0.026715 | ... | ... | 5'0 | 0'0 | 5'0 | 6200 | 157'6 | 0'0 | 157'6 | ... | ... | -0.019561 |
| -0.025216 | ... | ... | 4'4 | 0'0 | 4'4 | 6300 | 167'2 | 0'0 | 167'2 | ... | ... | -0.018598 |
| -0.02407 | ... | ... | 4'1 | 0'0 | 4'1 | 6400 | 176'7 | 0'0 | 176'7 | ... | ... | -0.018025 |
| -0.02335 | ... | ... | 3'7 | 0'0 | 3'7 | 6500 | 186'4 | 0'0 | 186'4 | ... | ... | -0.017414 |
| -0.021981 | ... | ... | 3'4 | 0'0 | 3'4 | 6600 | 196'2 | 0'0 | 196'2 | ... | ... | -0.017242 |
| -0.021086 | ... | ... | 3'2 | 0'0 | 3'2 | 6700 | 206'0 | 0'0 | 206'0 | ... | ... | -0.017053 |
| -0.020733 | ... | ... | 3'1 | 0'0 | 3'1 | 6800 | 215'6 | 0'0 | 215'6 | ... | ... | -0.01685 |
| -0.019711 | ... | ... | 2'7 | 0'0 | 2'7 | 6900 | 225'5 | 0'0 | 225'5 | ... | ... | -0.017124 |
| -0.019272 | ... | ... | 2'6 | 0'0 | 2'6 | 7000 | 235'4 | 0'0 | 235'4 | ... | ... | -0.017394 |
| -0.018123 | ... | ... | 2'4 | 0'0 | 2'4 | 7100 | 245'3 | 0'0 | 245'3 | ... | ... | -0.01766 |
| -0.017602 | ... | ... | 2'3 | 0'0 | 2'3 | 7200 | 255'3 | 0'0 | 255'3 | ... | ... | -0.018417 |
| -0.017048 | ... | ... | 2'2 | 0'0 | 2'2 | 7300 | 265'2 | 0'0 | 265'2 | ... | ... | -0.018678 |
| -0.016462 | ... | ... | 2'1 | 0'0 | 2'1 | 7400 | 275'2 | 0'0 | 275'2 | ... | ... | -0.019431 |
| -0.015845 | ... | ... | 2'0 | 0'0 | 2'0 | 7500 | 285'2 | 0'0 | 285'2 | ... | ... | -0.020182 |
| -0.015197 | ... | ... | 1'7 | 0'0 | 1'7 | 7600 | 295'2 | 0'0 | 295'2 | ... | ... | -0.020931 |
| -0.013141 | ... | ... | 1'4 | 0'0 | 1'4 | 8000 | 335'2 | 0'0 | 335'2 | ... | ... | -0.023901 |
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.