Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.015235 | ... | ... | 238'6 | -3'2 | 235'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001301 |
| -0.014689 | ... | ... | 228'6 | -3'2 | 225'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001293 |
| -0.014125 | ... | ... | 218'6 | -3'2 | 215'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001284 |
| -0.013544 | ... | ... | 208'6 | -3'2 | 205'4 | 2700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002255 |
| -0.012949 | ... | ... | 198'6 | -3'2 | 195'4 | 2800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002236 |
| -0.012341 | ... | ... | 188'6 | -3'2 | 185'4 | 2900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002216 |
| -0.011722 | ... | ... | 178'6 | -3'2 | 175'4 | 3000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.003043 |
| -0.011094 | ... | ... | 168'6 | -3'2 | 165'4 | 3100 | 0'3 | 0'0 | 0'3 | ... | ... | -0.003009 |
| -0.010457 | ... | ... | 158'6 | -3'2 | 155'4 | 3200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.003736 |
| -0.009812 | ... | ... | 148'6 | -3'2 | 145'4 | 3300 | 0'5 | 0'0 | 0'5 | ... | ... | -0.004391 |
| -0.009161 | ... | ... | 138'6 | -3'2 | 135'4 | 3400 | 0'6 | 0'0 | 0'6 | ... | ... | -0.004983 |
| -0.008504 | ... | ... | 128'6 | -3'2 | 125'4 | 3500 | 1'0 | 0'0 | 1'0 | ... | ... | -0.006106 |
| -0.007842 | ... | ... | 118'6 | -3'2 | 115'4 | 3600 | 1'3 | 0'1 | 1'2 | ... | ... | -0.007609 |
| -0.007877 | ... | ... | 109'0 | -3'2 | 105'6 | 3700 | 1'6 | 0'0 | 1'6 | ... | ... | -0.008891 |
| -0.00823 | ... | ... | 104'1 | -3'1 | 101'0 | 3750 | 2'1 | 0'1 | 2'0 | ... | ... | -0.010113 |
| -0.008896 | ... | ... | 99'4 | -3'1 | 96'3 | 3800 | 2'3 | 0'1 | 2'2 | ... | ... | -0.010807 |
| -0.009525 | ... | ... | 94'6 | -3'0 | 91'6 | 3850 | 2'7 | 0'2 | 2'5 | ... | ... | -0.012203 |
| -0.010422 | ... | ... | 90'2 | -3'0 | 87'2 | 3900 | 3'3 | 0'2 | 3'1 | ... | ... | -0.013442 |
| -0.011255 | ... | ... | 85'6 | -3'0 | 82'6 | 3950 | 3'7 | 0'2 | 3'5 | ... | ... | -0.01454 |
| -0.012577 | ... | ... | 81'3 | -2'7 | 78'4 | 4000 | 4'5 | 0'2 | 4'3 | ... | ... | -0.016112 |
| -0.014036 | ... | ... | 77'2 | -2'7 | 74'3 | 4050 | 5'3 | 0'3 | 5'0 | ... | ... | -0.017477 |
| -0.015588 | ... | ... | 73'1 | -2'6 | 70'3 | 4100 | 6'3 | 0'4 | 5'7 | ... | ... | -0.019162 |
| -0.01719 | ... | ... | 69'2 | -2'6 | 66'4 | 4150 | 7'3 | 0'4 | 6'7 | ... | ... | -0.020598 |
| -0.018807 | ... | ... | 65'3 | -2'5 | 62'6 | 4200 | 8'5 | 0'4 | 8'1 | ... | ... | -0.022236 |
| -0.020599 | ... | ... | 61'6 | -2'4 | 59'2 | 4250 | 10'0 | 0'5 | 9'3 | ... | ... | -0.023797 |
| -0.022318 | ... | ... | 58'2 | -2'3 | 55'7 | 4300 | 11'4 | 0'6 | 10'6 | ... | ... | -0.02526 |
| -0.023943 | ... | ... | 55'0 | -2'3 | 52'5 | 4350 | 13'1 | 0'6 | 12'3 | ... | ... | -0.026609 |
| -0.025457 | ... | ... | 51'6 | -2'2 | 49'4 | 4400 | 14'7 | 0'7 | 14'0 | ... | ... | -0.027829 |
| -0.027001 | ... | ... | 48'6 | -2'1 | 46'5 | 4450 | 16'7 | 1'0 | 15'7 | ... | ... | -0.029064 |
| -0.028252 | ... | ... | 45'7 | -2'1 | 43'6 | 4500 | 19'0 | 1'1 | 17'7 | ... | ... | -0.030139 |
| -0.029504 | ... | ... | 43'1 | -2'0 | 41'1 | 4550 | 21'1 | 1'1 | 20'0 | ... | ... | -0.030913 |
| -0.030604 | ... | ... | 40'4 | -1'7 | 38'5 | 4600 | 23'4 | 1'2 | 22'2 | ... | ... | -0.031673 |
| -0.031553 | ... | ... | 38'0 | -1'6 | 36'2 | 4650 | 26'0 | 1'3 | 24'5 | ... | ... | -0.032276 |
| -0.032224 | ... | ... | 35'5 | -1'6 | 33'7 | 4700 | 28'5 | 1'4 | 27'1 | ... | ... | -0.032729 |
| -0.032886 | ... | ... | 33'3 | -1'5 | 31'6 | 4750 | 31'2 | 1'4 | 29'6 | ... | ... | -0.032908 |
| -0.033413 | ... | ... | 31'2 | -1'4 | 29'6 | 4800 | 34'1 | 1'5 | 32'4 | ... | ... | -0.033083 |
| -0.033683 | ... | ... | 29'2 | -1'4 | 27'6 | 4850 | 37'0 | 1'5 | 35'3 | ... | ... | -0.033003 |
| -0.03397 | ... | ... | 27'3 | -1'3 | 26'0 | 4900 | 40'0 | 1'6 | 38'2 | ... | ... | -0.032808 |
| -0.034019 | ... | ... | 25'4 | -1'2 | 24'2 | 4950 | 43'1 | 1'6 | 41'3 | ... | ... | -0.03251 |
| -0.033975 | ... | ... | 23'7 | -1'2 | 22'5 | 5000 | 46'3 | 1'7 | 44'4 | ... | ... | -0.032123 |
| -0.033708 | ... | ... | 22'2 | -1'2 | 21'0 | 5050 | 49'6 | 1'7 | 47'7 | ... | ... | -0.031664 |
| -0.03352 | ... | ... | 20'6 | -1'1 | 19'5 | 5100 | 53'2 | 2'0 | 51'2 | ... | ... | -0.03115 |
| -0.033132 | ... | ... | 19'3 | -1'1 | 18'2 | 5150 | 56'6 | 2'0 | 54'6 | ... | ... | -0.030445 |
| -0.03271 | ... | ... | 18'1 | -1'1 | 17'0 | 5200 | 60'3 | 2'1 | 58'2 | ... | ... | -0.029714 |
| -0.032275 | ... | ... | 16'7 | -1'0 | 15'7 | 5250 | 64'1 | 2'1 | 62'0 | ... | ... | -0.028979 |
| -0.031849 | ... | ... | 15'7 | -1'0 | 14'7 | 5300 | 68'0 | 2'2 | 65'6 | ... | ... | -0.028262 |
| -0.03127 | ... | ... | 14'6 | -0'7 | 13'7 | 5350 | 71'7 | 2'2 | 69'5 | ... | ... | -0.027404 |
| -0.030538 | ... | ... | 13'7 | -1'0 | 12'7 | 5400 | 75'7 | 2'3 | 73'4 | ... | ... | -0.026598 |
| -0.030065 | ... | ... | 13'0 | -0'7 | 12'1 | 5450 | 79'7 | 2'3 | 77'4 | ... | ... | -0.025668 |
| -0.029474 | ... | ... | 12'1 | -0'6 | 11'3 | 5500 | 84'0 | 2'3 | 81'5 | ... | ... | -0.024828 |
| -0.028766 | ... | ... | 11'3 | -0'6 | 10'5 | 5550 | 88'2 | 2'4 | 85'6 | ... | ... | -0.024102 |
| -0.028176 | ... | ... | 10'5 | -0'5 | 10'0 | 5600 | 92'4 | 2'4 | 90'0 | ... | ... | -0.023291 |
| -0.027489 | ... | ... | 10'0 | -0'5 | 9'3 | 5650 | 96'6 | 2'4 | 94'2 | ... | ... | -0.022396 |
| -0.026704 | ... | ... | 9'4 | -0'6 | 8'6 | 5700 | 101'1 | 2'4 | 98'5 | ... | ... | -0.021662 |
| -0.026088 | ... | ... | 8'7 | -0'5 | 8'2 | 5750 | 105'5 | 2'5 | 103'0 | ... | ... | -0.021116 |
| -0.025394 | ... | ... | 8'3 | -0'5 | 7'6 | 5800 | 110'0 | 2'5 | 107'3 | ... | ... | -0.020263 |
| -0.024911 | ... | ... | 7'7 | -0'4 | 7'3 | 5850 | 114'4 | 2'5 | 111'7 | ... | ... | -0.019616 |
| -0.024372 | ... | ... | 7'4 | -0'4 | 7'0 | 5900 | 119'0 | 2'5 | 116'3 | ... | ... | -0.018924 |
| -0.023123 | ... | ... | 6'6 | -0'4 | 6'2 | 6000 | 128'2 | 2'6 | 125'4 | ... | ... | -0.01799 |
| -0.02199 | ... | ... | 6'1 | -0'4 | 5'5 | 6100 | 137'4 | 2'7 | 134'5 | ... | ... | -0.016948 |
| -0.020672 | ... | ... | 5'4 | -0'4 | 5'0 | 6200 | 146'7 | 2'7 | 144'0 | ... | ... | -0.016116 |
| -0.019937 | ... | ... | 5'0 | -0'3 | 4'5 | 6300 | 156'3 | 2'7 | 153'4 | ... | ... | -0.015536 |
| -0.018696 | ... | ... | 4'5 | -0'4 | 4'1 | 6400 | 166'0 | 3'0 | 163'0 | ... | ... | -0.015237 |
| -0.018163 | ... | ... | 4'2 | -0'3 | 3'7 | 6500 | 175'5 | 3'0 | 172'5 | ... | ... | -0.014912 |
| -0.017124 | ... | ... | 3'7 | -0'3 | 3'4 | 6600 | 185'2 | 3'0 | 182'2 | ... | ... | -0.014563 |
| -0.016447 | ... | ... | 3'5 | -0'3 | 3'2 | 6700 | 195'0 | 3'0 | 192'0 | ... | ... | -0.014537 |
| -0.015707 | ... | ... | 3'3 | -0'3 | 3'0 | 6800 | 204'7 | 3'1 | 201'6 | ... | ... | -0.014849 |
| -0.015405 | ... | ... | 3'1 | -0'2 | 2'7 | 6900 | 214'6 | 3'1 | 211'5 | ... | ... | -0.015157 |
| -0.014561 | ... | ... | 2'7 | -0'2 | 2'5 | 7000 | 224'5 | 3'1 | 221'4 | ... | ... | -0.015461 |
| -0.014189 | ... | ... | 2'6 | -0'2 | 2'4 | 7100 | 234'4 | 3'1 | 231'3 | ... | ... | -0.015762 |
| -0.01379 | ... | ... | 2'4 | -0'1 | 2'3 | 7200 | 244'4 | 3'2 | 241'2 | ... | ... | -0.016411 |
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.