Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.015497 | ... | ... | 235'4 | 3'2 | 238'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0013 |
| -0.014955 | ... | ... | 225'4 | 3'2 | 228'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001292 |
| -0.014394 | ... | ... | 215'4 | 3'2 | 218'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001283 |
| -0.013816 | ... | ... | 205'4 | 3'2 | 208'6 | 2700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002255 |
| -0.013222 | ... | ... | 195'4 | 3'2 | 198'6 | 2800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002236 |
| -0.012615 | ... | ... | 185'4 | 3'2 | 188'6 | 2900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002216 |
| -0.011997 | ... | ... | 175'4 | 3'2 | 178'6 | 3000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.003045 |
| -0.011368 | ... | ... | 165'4 | 3'2 | 168'6 | 3100 | 0'3 | -0'1 | 0'4 | ... | ... | -0.003012 |
| -0.01073 | ... | ... | 155'4 | 3'2 | 158'6 | 3200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.003741 |
| -0.010084 | ... | ... | 145'4 | 3'2 | 148'6 | 3300 | 0'5 | 0'0 | 0'5 | ... | ... | -0.004399 |
| -0.009431 | ... | ... | 135'4 | 3'2 | 138'6 | 3400 | 0'6 | -0'1 | 0'7 | ... | ... | -0.004994 |
| -0.008772 | ... | ... | 125'4 | 3'2 | 128'6 | 3500 | 1'0 | 0'0 | 1'0 | ... | ... | -0.006124 |
| -0.008107 | ... | ... | 115'4 | 3'2 | 118'6 | 3600 | 1'2 | -0'1 | 1'3 | ... | ... | -0.007112 |
| -0.008131 | ... | ... | 105'6 | 3'2 | 109'0 | 3700 | 1'6 | 0'0 | 1'6 | ... | ... | -0.008934 |
| -0.008136 | ... | ... | 101'0 | 3'1 | 104'1 | 3750 | 2'0 | -0'1 | 2'1 | ... | ... | -0.00973 |
| -0.0088 | ... | ... | 96'2 | 3'2 | 99'4 | 3800 | 2'2 | -0'1 | 2'3 | ... | ... | -0.010458 |
| -0.009109 | ... | ... | 91'5 | 3'1 | 94'6 | 3850 | 2'5 | -0'1 | 2'6 | ... | ... | -0.011515 |
| -0.010022 | ... | ... | 87'1 | 3'1 | 90'2 | 3900 | 3'1 | -0'1 | 3'2 | ... | ... | -0.012831 |
| -0.010875 | ... | ... | 82'6 | 3'0 | 85'6 | 3950 | 3'5 | -0'2 | 3'7 | ... | ... | -0.013999 |
| -0.011947 | ... | ... | 78'3 | 3'0 | 81'3 | 4000 | 4'3 | -0'1 | 4'4 | ... | ... | -0.015657 |
| -0.01346 | ... | ... | 74'2 | 3'0 | 77'2 | 4050 | 5'0 | -0'2 | 5'2 | ... | ... | -0.016815 |
| -0.014826 | ... | ... | 70'2 | 2'7 | 73'1 | 4100 | 5'7 | -0'3 | 6'2 | ... | ... | -0.018353 |
| -0.016514 | ... | ... | 66'3 | 2'7 | 69'2 | 4150 | 6'7 | -0'3 | 7'2 | ... | ... | -0.019916 |
| -0.018007 | ... | ... | 62'5 | 2'6 | 65'3 | 4200 | 8'1 | -0'3 | 8'4 | ... | ... | -0.021689 |
| -0.019716 | ... | ... | 59'0 | 2'6 | 61'6 | 4250 | 9'3 | -0'3 | 9'6 | ... | ... | -0.023177 |
| -0.021382 | ... | ... | 55'5 | 2'5 | 58'2 | 4300 | 10'6 | -0'4 | 11'2 | ... | ... | -0.024597 |
| -0.023156 | ... | ... | 52'3 | 2'5 | 55'0 | 4350 | 12'3 | -0'4 | 12'7 | ... | ... | -0.026105 |
| -0.024655 | ... | ... | 49'2 | 2'4 | 51'6 | 4400 | 14'0 | -0'5 | 14'5 | ... | ... | -0.027314 |
| -0.026206 | ... | ... | 46'2 | 2'4 | 48'6 | 4450 | 15'7 | -0'5 | 16'4 | ... | ... | -0.02856 |
| -0.027625 | ... | ... | 43'3 | 2'4 | 45'7 | 4500 | 17'7 | -0'6 | 18'5 | ... | ... | -0.029659 |
| -0.028904 | ... | ... | 40'6 | 2'3 | 43'1 | 4550 | 20'0 | -0'6 | 20'6 | ... | ... | -0.030605 |
| -0.030039 | ... | ... | 38'2 | 2'2 | 40'4 | 4600 | 22'2 | -0'7 | 23'1 | ... | ... | -0.031399 |
| -0.03103 | ... | ... | 35'6 | 2'2 | 38'0 | 4650 | 24'5 | -1'0 | 25'5 | ... | ... | -0.032041 |
| -0.031876 | ... | ... | 33'4 | 2'1 | 35'5 | 4700 | 27'1 | -1'0 | 28'1 | 27'0 | 27'0 | -0.032533 |
| -0.032581 | ... | ... | 31'3 | 2'0 | 33'3 | 4750 | 29'6 | -1'1 | 30'7 | ... | ... | -0.032882 |
| -0.03315 | ... | ... | 29'3 | 1'7 | 31'2 | 4800 | 32'4 | -1'2 | 33'6 | ... | ... | -0.033092 |
| -0.033589 | ... | ... | 27'3 | 1'7 | 29'2 | 4850 | 35'3 | -1'2 | 36'5 | ... | ... | -0.033175 |
| -0.033908 | 27'0 | 27'0 | 25'5 | 1'6 | 27'3 | 4900 | 38'2 | -1'4 | 39'6 | ... | ... | -0.033007 |
| -0.033984 | ... | ... | 23'7 | 1'5 | 25'4 | 4950 | 41'3 | -1'4 | 42'7 | ... | ... | -0.032864 |
| -0.034095 | ... | ... | 22'2 | 1'5 | 23'7 | 5000 | 44'4 | -1'5 | 46'1 | ... | ... | -0.032491 |
| -0.033983 | ... | ... | 20'6 | 1'4 | 22'2 | 5050 | 47'7 | -1'5 | 49'4 | ... | ... | -0.032176 |
| -0.033797 | ... | ... | 19'3 | 1'3 | 20'6 | 5100 | 51'2 | -1'6 | 53'0 | ... | ... | -0.031657 |
| -0.033553 | ... | ... | 18'1 | 1'2 | 19'3 | 5150 | 54'6 | -1'6 | 56'4 | ... | ... | -0.031088 |
| -0.033271 | ... | ... | 16'7 | 1'2 | 18'1 | 5200 | 58'2 | -2'0 | 60'2 | ... | ... | -0.030332 |
| -0.032806 | ... | ... | 15'6 | 1'1 | 16'7 | 5250 | 62'0 | -1'7 | 63'7 | ... | ... | -0.029719 |
| -0.032505 | ... | ... | 14'5 | 1'2 | 15'7 | 5300 | 65'6 | -2'0 | 67'6 | ... | ... | -0.028948 |
| -0.03187 | ... | ... | 13'6 | 1'0 | 14'6 | 5350 | 69'5 | -2'0 | 71'5 | ... | ... | -0.028201 |
| -0.031447 | ... | ... | 12'6 | 1'1 | 13'7 | 5400 | 73'4 | -2'1 | 75'5 | ... | ... | -0.027315 |
| -0.03089 | ... | ... | 12'0 | 1'0 | 13'0 | 5450 | 77'4 | -2'2 | 79'6 | ... | ... | -0.026485 |
| -0.030199 | ... | ... | 11'1 | 1'0 | 12'1 | 5500 | 81'5 | -2'2 | 83'7 | ... | ... | -0.025737 |
| -0.029591 | ... | ... | 10'4 | 0'7 | 11'3 | 5550 | 85'6 | -2'2 | 88'0 | ... | ... | -0.024887 |
| -0.028867 | ... | ... | 9'7 | 0'6 | 10'5 | 5600 | 90'0 | -2'3 | 92'3 | ... | ... | -0.024154 |
| -0.028264 | ... | ... | 9'2 | 0'6 | 10'0 | 5650 | 94'2 | -2'3 | 96'5 | ... | ... | -0.023339 |
| -0.02781 | ... | ... | 8'5 | 0'7 | 9'4 | 5700 | 98'5 | -2'3 | 101'0 | ... | ... | -0.022677 |
| -0.027025 | ... | ... | 8'1 | 0'6 | 8'7 | 5750 | 103'0 | -2'3 | 105'3 | ... | ... | -0.021951 |
| -0.02641 | ... | ... | 7'6 | 0'5 | 8'3 | 5800 | 107'3 | -2'4 | 109'7 | ... | ... | -0.021162 |
| -0.025718 | ... | ... | 7'2 | 0'5 | 7'7 | 5850 | 111'7 | -2'4 | 114'3 | ... | ... | -0.020571 |
| -0.025238 | ... | ... | 6'7 | 0'5 | 7'4 | 5900 | 116'3 | -2'5 | 119'0 | ... | ... | -0.019936 |
| -0.02411 | ... | ... | 6'2 | 0'4 | 6'6 | 6000 | 125'4 | -2'5 | 128'1 | ... | ... | -0.018816 |
| -0.02309 | ... | ... | 5'5 | 0'4 | 6'1 | 6100 | 134'5 | -2'7 | 137'4 | ... | ... | -0.017561 |
| -0.021889 | ... | ... | 5'1 | 0'3 | 5'4 | 6200 | 144'0 | -2'7 | 146'7 | ... | ... | -0.016788 |
| -0.020877 | ... | ... | 4'5 | 0'3 | 5'0 | 6300 | 153'4 | -2'7 | 156'3 | ... | ... | -0.016256 |
| -0.020115 | ... | ... | 4'2 | 0'3 | 4'5 | 6400 | 163'0 | -3'0 | 166'0 | ... | ... | -0.015677 |
| -0.019254 | ... | ... | 3'7 | 0'3 | 4'2 | 6500 | 172'5 | -3'0 | 175'5 | ... | ... | -0.015382 |
| -0.018293 | ... | ... | 3'5 | 0'2 | 3'7 | 6600 | 182'2 | -3'0 | 185'2 | ... | ... | -0.015064 |
| -0.01768 | ... | ... | 3'3 | 0'2 | 3'5 | 6700 | 192'0 | -3'1 | 195'1 | ... | ... | -0.01506 |
| -0.017006 | ... | ... | 3'1 | 0'2 | 3'3 | 6800 | 201'6 | -3'1 | 204'7 | ... | ... | -0.015045 |
| -0.016273 | ... | ... | 2'7 | 0'2 | 3'1 | 6900 | 211'5 | -3'1 | 214'6 | ... | ... | -0.015364 |
| -0.015478 | ... | ... | 2'6 | 0'1 | 2'7 | 7000 | 221'4 | -3'1 | 224'5 | ... | ... | -0.015679 |
| -0.01514 | ... | ... | 2'4 | 0'2 | 2'6 | 7100 | 231'3 | -3'1 | 234'4 | ... | ... | -0.01599 |
| -0.014244 | ... | ... | 2'3 | 0'1 | 2'4 | 7200 | 241'2 | -3'2 | 244'4 | ... | ... | -0.016297 |
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.