Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.010663 | ... | ... | 252'0 | 0'0 | 252'0 | 2200 | 0'3 | 0'0 | 0'3 | ... | ... | -0.001962 |
| -0.010426 | ... | ... | 242'0 | 0'0 | 242'0 | 2300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.001949 |
| -0.01016 | ... | ... | 232'0 | 0'0 | 232'0 | 2400 | 0'4 | 0'0 | 0'4 | ... | ... | -0.002437 |
| -0.009869 | ... | ... | 222'0 | 0'0 | 222'0 | 2500 | 0'5 | 0'0 | 0'5 | ... | ... | -0.002886 |
| -0.009557 | ... | ... | 212'0 | 0'0 | 212'0 | 2600 | 0'6 | 0'0 | 0'6 | ... | ... | -0.003301 |
| -0.009225 | ... | ... | 202'0 | 0'0 | 202'0 | 2700 | 0'7 | 0'0 | 0'7 | ... | ... | -0.003687 |
| -0.008876 | ... | ... | 192'0 | 0'0 | 192'0 | 2800 | 1'0 | 0'0 | 1'0 | ... | ... | -0.004045 |
| -0.008512 | ... | ... | 182'0 | 0'0 | 182'0 | 2900 | 1'1 | 0'0 | 1'1 | ... | ... | -0.004378 |
| -0.008135 | ... | ... | 172'0 | 0'0 | 172'0 | 3000 | 1'3 | 0'0 | 1'3 | ... | ... | -0.005036 |
| -0.007747 | ... | ... | 162'0 | 0'0 | 162'0 | 3100 | 1'4 | 0'0 | 1'4 | ... | ... | -0.005302 |
| -0.007349 | ... | ... | 152'0 | 0'0 | 152'0 | 3200 | 1'6 | 0'0 | 1'6 | ... | ... | -0.005859 |
| -0.006942 | ... | ... | 142'0 | 0'0 | 142'0 | 3300 | 2'1 | 0'0 | 2'1 | ... | ... | -0.006648 |
| -0.006698 | ... | ... | 132'1 | 0'0 | 132'1 | 3400 | 2'4 | 0'0 | 2'4 | ... | ... | -0.007342 |
| -0.006784 | ... | ... | 122'4 | 0'0 | 122'4 | 3500 | 3'0 | 0'0 | 3'0 | ... | ... | -0.008193 |
| -0.007018 | ... | ... | 113'0 | 0'0 | 113'0 | 3600 | 3'6 | 0'0 | 3'6 | ... | ... | -0.009365 |
| -0.007447 | ... | ... | 108'4 | 0'0 | 108'4 | 3650 | 4'2 | 0'0 | 4'2 | ... | ... | -0.010084 |
| -0.007855 | ... | ... | 104'0 | 0'0 | 104'0 | 3700 | 4'6 | 0'0 | 4'6 | ... | ... | -0.010736 |
| -0.008243 | ... | ... | 99'4 | 0'0 | 99'4 | 3750 | 5'2 | 0'0 | 5'2 | ... | ... | -0.011324 |
| -0.008903 | ... | ... | 95'2 | 0'0 | 95'2 | 3800 | 5'7 | 0'0 | 5'7 | ... | ... | -0.012024 |
| -0.009521 | ... | ... | 91'0 | 0'0 | 91'0 | 3850 | 6'5 | 0'0 | 6'5 | ... | ... | -0.012811 |
| -0.010232 | ... | ... | 86'7 | 0'0 | 86'7 | 3900 | 7'4 | 0'0 | 7'4 | ... | ... | -0.013657 |
| -0.011018 | ... | ... | 82'7 | 0'0 | 82'7 | 3950 | 8'4 | 0'0 | 8'4 | ... | ... | -0.014539 |
| -0.011861 | ... | ... | 79'0 | 0'0 | 79'0 | 4000 | 9'4 | 0'0 | 9'4 | ... | ... | -0.015305 |
| -0.012861 | ... | ... | 75'3 | 0'0 | 75'3 | 4050 | 10'5 | 0'0 | 10'5 | ... | ... | -0.016085 |
| -0.013762 | ... | ... | 71'6 | 0'0 | 71'6 | 4100 | 12'0 | 0'0 | 12'0 | ... | ... | -0.01698 |
| -0.014778 | ... | ... | 68'3 | 0'0 | 68'3 | 4150 | 13'3 | 0'0 | 13'3 | ... | ... | -0.017733 |
| -0.015678 | ... | ... | 65'0 | 0'0 | 65'0 | 4200 | 15'0 | 0'0 | 15'0 | ... | ... | -0.018561 |
| -0.016656 | ... | ... | 61'7 | 0'0 | 61'7 | 4250 | 16'5 | 0'0 | 16'5 | ... | ... | -0.01924 |
| -0.017599 | ... | ... | 58'7 | 0'0 | 58'7 | 4300 | 18'3 | 0'0 | 18'3 | ... | ... | -0.019872 |
| -0.018411 | ... | ... | 55'7 | 0'0 | 55'7 | 4350 | 20'3 | 0'0 | 20'3 | ... | ... | -0.020538 |
| -0.019265 | ... | ... | 53'1 | 0'0 | 53'1 | 4400 | 22'3 | 0'0 | 22'3 | ... | ... | -0.021053 |
| -0.020065 | ... | ... | 50'4 | 0'0 | 50'4 | 4450 | 24'5 | 0'0 | 24'5 | ... | ... | -0.021588 |
| -0.020808 | ... | ... | 48'0 | 0'0 | 48'0 | 4500 | 26'7 | 0'0 | 26'7 | ... | ... | -0.021975 |
| -0.021493 | ... | ... | 45'5 | 0'0 | 45'5 | 4550 | 29'2 | 0'0 | 29'2 | ... | ... | -0.022298 |
| -0.022044 | ... | ... | 43'2 | 0'0 | 43'2 | 4600 | 31'6 | 0'0 | 31'6 | ... | ... | -0.022558 |
| -0.022539 | ... | ... | 41'0 | 0'0 | 41'0 | 4650 | 34'3 | 0'0 | 34'3 | ... | ... | -0.022757 |
| -0.02298 | ... | ... | 38'7 | 0'0 | 38'7 | 4700 | 37'0 | 0'0 | 37'0 | ... | ... | -0.022823 |
| -0.023368 | ... | ... | 36'7 | 0'0 | 36'7 | 4750 | 39'6 | 0'0 | 39'6 | ... | ... | -0.022835 |
| -0.023633 | ... | ... | 34'7 | 0'0 | 34'7 | 4800 | 42'5 | 0'0 | 42'5 | ... | ... | -0.022798 |
| -0.023851 | ... | ... | 33'0 | 0'0 | 33'0 | 4850 | 45'4 | 0'0 | 45'4 | ... | ... | -0.022639 |
| -0.024028 | ... | ... | 31'2 | 0'0 | 31'2 | 4900 | 48'4 | 0'0 | 48'4 | ... | ... | -0.022439 |
| -0.02409 | ... | ... | 29'4 | 0'0 | 29'4 | 4950 | 51'5 | 0'0 | 51'5 | ... | ... | -0.022204 |
| -0.024119 | ... | ... | 27'7 | 0'0 | 27'7 | 5000 | 54'6 | 0'0 | 54'6 | ... | ... | -0.02186 |
| -0.024122 | ... | ... | 26'3 | 0'0 | 26'3 | 5050 | 58'0 | 0'0 | 58'0 | ... | ... | -0.021493 |
| -0.024021 | ... | ... | 24'7 | 0'0 | 24'7 | 5100 | 61'3 | 0'0 | 61'3 | ... | ... | -0.021109 |
| -0.023906 | ... | ... | 23'4 | 0'0 | 23'4 | 5150 | 64'7 | 0'0 | 64'7 | ... | ... | -0.020719 |
| -0.023784 | ... | ... | 22'2 | 0'0 | 22'2 | 5200 | 68'3 | 0'0 | 68'3 | ... | ... | -0.020241 |
| -0.023571 | ... | ... | 21'0 | 0'0 | 21'0 | 5250 | 72'0 | 0'0 | 72'0 | ... | ... | -0.01977 |
| -0.023367 | ... | ... | 19'7 | 0'0 | 19'7 | 5300 | 75'5 | 0'0 | 75'5 | ... | ... | -0.01922 |
| -0.023079 | ... | ... | 18'6 | 0'0 | 18'6 | 5350 | 79'3 | 0'0 | 79'3 | ... | ... | -0.018692 |
| -0.022814 | ... | ... | 17'6 | 0'0 | 17'6 | 5400 | 83'2 | 0'0 | 83'2 | ... | ... | -0.018199 |
| -0.022474 | ... | ... | 16'6 | 0'0 | 16'6 | 5450 | 87'1 | 0'0 | 87'1 | ... | ... | -0.017643 |
| -0.022173 | ... | ... | 15'7 | 0'0 | 15'7 | 5500 | 91'1 | 0'0 | 91'1 | ... | ... | -0.017138 |
| -0.021925 | ... | ... | 15'1 | 0'0 | 15'1 | 5550 | 95'2 | 0'0 | 95'2 | ... | ... | -0.016695 |
| -0.021618 | ... | ... | 14'3 | 0'0 | 14'3 | 5600 | 99'2 | 0'0 | 99'2 | ... | ... | -0.016089 |
| -0.021255 | ... | ... | 13'5 | 0'0 | 13'5 | 5650 | 103'4 | 0'0 | 103'4 | ... | ... | -0.015678 |
| -0.020967 | ... | ... | 13'0 | 0'0 | 13'0 | 5700 | 107'6 | 0'0 | 107'6 | ... | ... | -0.015231 |
| -0.020768 | ... | ... | 12'4 | 0'0 | 12'4 | 5750 | 112'0 | 0'0 | 112'0 | ... | ... | -0.014751 |
| -0.020389 | ... | ... | 11'7 | 0'0 | 11'7 | 5800 | 116'3 | 0'0 | 116'3 | ... | ... | -0.01437 |
| -0.019793 | ... | ... | 10'7 | 0'0 | 10'7 | 5900 | 125'1 | 0'0 | 125'1 | ... | ... | -0.013533 |
| -0.019208 | ... | ... | 10'0 | 0'0 | 10'0 | 6000 | 134'0 | 0'0 | 134'0 | ... | ... | -0.012746 |
| -0.018664 | ... | ... | 9'2 | 0'0 | 9'2 | 6100 | 143'1 | 0'0 | 143'1 | ... | ... | -0.012184 |
| -0.018191 | ... | ... | 8'5 | 0'0 | 8'5 | 6200 | 152'2 | 0'0 | 152'2 | ... | ... | -0.011571 |
| -0.01763 | ... | ... | 8'0 | 0'0 | 8'0 | 6300 | 161'5 | 0'0 | 161'5 | ... | ... | -0.011232 |
| -0.016982 | ... | ... | 7'3 | 0'0 | 7'3 | 6400 | 171'0 | 0'0 | 171'0 | ... | ... | -0.010867 |
| -0.016455 | ... | ... | 6'7 | 0'0 | 6'7 | 6500 | 180'3 | 0'0 | 180'3 | ... | ... | -0.010479 |
| -0.016078 | ... | ... | 6'4 | 0'0 | 6'4 | 6600 | 189'7 | 0'0 | 189'7 | ... | ... | -0.010238 |
| -0.015652 | ... | ... | 6'1 | 0'0 | 6'1 | 6700 | 199'4 | 0'0 | 199'4 | ... | ... | -0.010154 |
| -0.015179 | ... | ... | 5'6 | 0'0 | 5'6 | 6800 | 209'1 | 0'0 | 209'1 | ... | ... | -0.010062 |
| -0.014659 | ... | ... | 5'3 | 0'0 | 5'3 | 6900 | 218'7 | 0'0 | 218'7 | ... | ... | -0.010135 |
| -0.014343 | ... | ... | 5'1 | 0'0 | 5'1 | 7000 | 228'5 | 0'0 | 228'5 | ... | ... | -0.010204 |
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.