Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.010745 | ... | ... | 248'4 | 0'0 | 248'4 | 2200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.001521 |
| -0.010471 | ... | ... | 238'4 | 0'0 | 238'4 | 2300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.0021 |
| -0.010168 | ... | ... | 228'4 | 0'0 | 228'4 | 2400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.002084 |
| -0.00984 | ... | ... | 218'4 | 0'0 | 218'4 | 2500 | 0'4 | 0'0 | 0'4 | ... | ... | -0.002604 |
| -0.00949 | ... | ... | 208'4 | 0'0 | 208'4 | 2600 | 0'5 | 0'0 | 0'5 | ... | ... | -0.00308 |
| -0.00912 | ... | ... | 198'4 | 0'0 | 198'4 | 2700 | 0'6 | 0'0 | 0'6 | ... | ... | -0.00352 |
| -0.008734 | ... | ... | 188'4 | 0'0 | 188'4 | 2800 | 0'7 | 0'0 | 0'7 | ... | ... | -0.003927 |
| -0.008333 | ... | ... | 178'4 | 0'0 | 178'4 | 2900 | 0'7 | 0'0 | 0'7 | ... | ... | -0.003882 |
| -0.007919 | ... | ... | 168'4 | 0'0 | 168'4 | 3000 | 1'0 | 0'0 | 1'0 | ... | ... | -0.00425 |
| -0.007493 | ... | ... | 158'4 | 0'0 | 158'4 | 3100 | 1'2 | 0'0 | 1'2 | ... | ... | -0.004969 |
| -0.007057 | ... | ... | 148'4 | 0'0 | 148'4 | 3200 | 1'3 | 0'0 | 1'3 | ... | ... | -0.005259 |
| -0.006613 | ... | ... | 138'4 | 0'0 | 138'4 | 3300 | 1'5 | 0'0 | 1'5 | ... | ... | -0.005859 |
| -0.006161 | ... | ... | 128'4 | 0'0 | 128'4 | 3400 | 2'0 | 0'0 | 2'0 | ... | ... | -0.006701 |
| -0.006083 | ... | ... | 118'6 | 0'0 | 118'6 | 3500 | 2'4 | 0'0 | 2'4 | ... | ... | -0.007713 |
| -0.006367 | ... | ... | 109'2 | 0'0 | 109'2 | 3600 | 3'2 | 0'0 | 3'2 | ... | ... | -0.009076 |
| -0.006681 | ... | ... | 104'5 | 0'0 | 104'5 | 3650 | 3'5 | 0'0 | 3'5 | ... | ... | -0.009669 |
| -0.007157 | ... | ... | 100'1 | 0'0 | 100'1 | 3700 | 4'2 | 0'0 | 4'2 | ... | ... | -0.010645 |
| -0.007779 | ... | ... | 95'6 | 0'0 | 95'6 | 3750 | 4'6 | 0'0 | 4'6 | ... | ... | -0.011314 |
| -0.008366 | ... | ... | 91'3 | 0'0 | 91'3 | 3800 | 5'4 | 0'0 | 5'4 | ... | ... | -0.012295 |
| -0.009232 | ... | ... | 87'2 | 0'0 | 87'2 | 3850 | 6'2 | 0'0 | 6'2 | ... | ... | -0.013162 |
| -0.010035 | ... | ... | 83'1 | 0'0 | 83'1 | 3900 | 7'1 | 0'0 | 7'1 | ... | ... | -0.01409 |
| -0.011059 | ... | ... | 79'2 | 0'0 | 79'2 | 3950 | 8'0 | 0'0 | 8'0 | ... | ... | -0.014897 |
| -0.011993 | ... | ... | 75'3 | 0'0 | 75'3 | 4000 | 9'1 | 0'0 | 9'1 | ... | ... | -0.015881 |
| -0.012966 | ... | ... | 71'5 | 0'0 | 71'5 | 4050 | 10'2 | 0'0 | 10'2 | ... | ... | -0.016721 |
| -0.013958 | ... | ... | 68'0 | 0'0 | 68'0 | 4100 | 11'5 | 0'0 | 11'5 | ... | ... | -0.017679 |
| -0.015067 | ... | ... | 64'5 | 0'0 | 64'5 | 4150 | 13'0 | 0'0 | 13'0 | ... | ... | -0.018478 |
| -0.016043 | ... | ... | 61'2 | 0'0 | 61'2 | 4200 | 14'4 | 0'0 | 14'4 | ... | ... | -0.01924 |
| -0.016993 | ... | ... | 58'0 | 0'0 | 58'0 | 4250 | 16'1 | 0'0 | 16'1 | ... | ... | -0.019953 |
| -0.017904 | ... | ... | 54'7 | 0'0 | 54'7 | 4300 | 17'6 | 0'0 | 17'6 | ... | ... | -0.020509 |
| -0.018768 | ... | ... | 51'7 | 0'0 | 51'7 | 4350 | 19'5 | 0'0 | 19'5 | ... | ... | -0.021103 |
| -0.019485 | ... | ... | 48'7 | 0'0 | 48'7 | 4400 | 21'4 | 0'0 | 21'4 | ... | ... | -0.021535 |
| -0.020233 | ... | ... | 46'1 | 0'0 | 46'1 | 4450 | 23'4 | 0'0 | 23'4 | ... | ... | -0.021898 |
| -0.020828 | ... | ... | 43'3 | 0'0 | 43'3 | 4500 | 25'5 | 0'0 | 25'5 | ... | ... | -0.022189 |
| -0.021439 | ... | ... | 40'7 | 0'0 | 40'7 | 4550 | 27'7 | 0'0 | 27'7 | ... | ... | -0.022405 |
| -0.021977 | ... | ... | 38'4 | 0'0 | 38'4 | 4600 | 30'2 | 0'0 | 30'2 | ... | ... | -0.022545 |
| -0.022362 | ... | ... | 36'1 | 0'0 | 36'1 | 4650 | 32'6 | 0'0 | 32'6 | ... | ... | -0.02261 |
| -0.022756 | ... | ... | 34'0 | 0'0 | 34'0 | 4700 | 35'4 | 0'0 | 35'4 | ... | ... | -0.022684 |
| -0.023082 | ... | ... | 32'0 | 0'0 | 32'0 | 4750 | 38'2 | 0'0 | 38'2 | ... | ... | -0.022609 |
| -0.023343 | ... | ... | 30'1 | 0'0 | 30'1 | 4800 | 41'1 | 0'0 | 41'1 | ... | ... | -0.02247 |
| -0.023545 | ... | ... | 28'3 | 0'0 | 28'3 | 4850 | 44'2 | 0'0 | 44'2 | ... | ... | -0.022358 |
| -0.02361 | ... | ... | 26'5 | 0'0 | 26'5 | 4900 | 47'3 | 0'0 | 47'3 | ... | ... | -0.022114 |
| -0.023715 | ... | ... | 25'1 | 0'0 | 25'1 | 4950 | 50'5 | 0'0 | 50'5 | ... | ... | -0.02183 |
| -0.023695 | ... | ... | 23'5 | 0'0 | 23'5 | 5000 | 54'0 | 0'0 | 54'0 | ... | ... | -0.021515 |
| -0.023646 | ... | ... | 22'2 | 0'0 | 22'2 | 5050 | 57'3 | 0'0 | 57'3 | ... | ... | -0.021087 |
| -0.023577 | ... | ... | 21'0 | 0'0 | 21'0 | 5100 | 60'7 | 0'0 | 60'7 | ... | ... | -0.020644 |
| -0.0234 | ... | ... | 19'6 | 0'0 | 19'6 | 5150 | 64'4 | 0'0 | 64'4 | ... | ... | -0.020198 |
| -0.023221 | ... | ... | 18'5 | 0'0 | 18'5 | 5200 | 68'2 | 0'0 | 68'2 | ... | ... | -0.019761 |
| -0.022943 | ... | ... | 17'4 | 0'0 | 17'4 | 5250 | 72'0 | 0'0 | 72'0 | ... | ... | -0.01924 |
| -0.022681 | ... | ... | 16'4 | 0'0 | 16'4 | 5300 | 75'6 | 0'0 | 75'6 | ... | ... | -0.018635 |
| -0.02233 | ... | ... | 15'4 | 0'0 | 15'4 | 5350 | 79'6 | 0'0 | 79'6 | ... | ... | -0.01818 |
| -0.022013 | ... | ... | 14'5 | 0'0 | 14'5 | 5400 | 83'5 | 0'0 | 83'5 | ... | ... | -0.017542 |
| -0.021618 | ... | ... | 13'6 | 0'0 | 13'6 | 5450 | 87'5 | 0'0 | 87'5 | ... | ... | -0.016957 |
| -0.021278 | ... | ... | 13'0 | 0'0 | 13'0 | 5500 | 91'6 | 0'0 | 91'6 | ... | ... | -0.01644 |
| -0.020871 | ... | ... | 12'2 | 0'0 | 12'2 | 5550 | 95'7 | 0'0 | 95'7 | ... | ... | -0.015872 |
| -0.020394 | ... | ... | 11'4 | 0'0 | 11'4 | 5600 | 100'0 | 0'0 | 100'0 | ... | ... | -0.015254 |
| -0.020002 | ... | ... | 10'7 | 0'0 | 10'7 | 5650 | 104'2 | 0'0 | 104'2 | ... | ... | -0.014728 |
| -0.019552 | ... | ... | 10'2 | 0'0 | 10'2 | 5700 | 108'4 | 0'0 | 108'4 | ... | ... | -0.014164 |
| -0.019045 | ... | ... | 9'5 | 0'0 | 9'5 | 5750 | 112'7 | 0'0 | 112'7 | ... | ... | -0.013711 |
| -0.018652 | ... | ... | 9'1 | 0'0 | 9'1 | 5800 | 117'1 | 0'0 | 117'1 | ... | ... | -0.013076 |
| -0.017728 | ... | ... | 8'1 | 0'0 | 8'1 | 5900 | 126'0 | 0'0 | 126'0 | ... | ... | -0.012183 |
| -0.016817 | ... | ... | 7'2 | 0'0 | 7'2 | 6000 | 135'1 | 0'0 | 135'1 | ... | ... | -0.011536 |
| -0.015956 | ... | ... | 6'4 | 0'0 | 6'4 | 6100 | 144'2 | 0'0 | 144'2 | ... | ... | -0.010832 |
| -0.015407 | ... | ... | 6'0 | 0'0 | 6'0 | 6200 | 153'5 | 0'0 | 153'5 | ... | ... | -0.010432 |
| -0.014774 | ... | ... | 5'4 | 0'0 | 5'4 | 6300 | 163'1 | 0'0 | 163'1 | ... | ... | -0.010186 |
| -0.014056 | ... | ... | 5'0 | 0'0 | 5'0 | 6400 | 172'6 | 0'0 | 172'6 | ... | ... | -0.010104 |
| -0.013772 | ... | ... | 4'6 | 0'0 | 4'6 | 6500 | 182'3 | 0'0 | 182'3 | ... | ... | -0.010013 |
| -0.013181 | ... | ... | 4'3 | 0'0 | 4'3 | 6600 | 192'1 | 0'0 | 192'1 | ... | ... | -0.010099 |
| -0.012811 | ... | ... | 4'1 | 0'0 | 4'1 | 6700 | 201'7 | 0'0 | 201'7 | ... | ... | -0.010179 |
| -0.012694 | ... | ... | 4'0 | 0'0 | 4'0 | 6800 | 211'6 | 0'0 | 211'6 | ... | ... | -0.010444 |
| -0.012261 | ... | ... | 3'6 | 0'0 | 3'6 | 6900 | 221'5 | 0'0 | 221'5 | ... | ... | -0.010706 |
| -0.0121 | ... | ... | 3'5 | 0'0 | 3'5 | 7000 | 231'4 | 0'0 | 231'4 | ... | ... | -0.010966 |
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.