Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.015098 | ... | ... | 236'6 | -2'2 | 234'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001285 |
| -0.014557 | ... | ... | 226'6 | -2'2 | 224'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001277 |
| -0.013997 | ... | ... | 216'6 | -2'2 | 214'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001268 |
| -0.01342 | ... | ... | 206'6 | -2'2 | 204'4 | 2700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002227 |
| -0.012828 | ... | ... | 196'6 | -2'2 | 194'4 | 2800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002208 |
| -0.012224 | ... | ... | 186'6 | -2'2 | 184'4 | 2900 | 0'3 | 0'1 | 0'2 | ... | ... | -0.003036 |
| -0.011609 | ... | ... | 176'6 | -2'2 | 174'4 | 3000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.003004 |
| -0.010983 | ... | ... | 166'6 | -2'2 | 164'4 | 3100 | 0'4 | 0'1 | 0'3 | ... | ... | -0.003734 |
| -0.010349 | ... | ... | 156'6 | -2'2 | 154'4 | 3200 | 0'5 | 0'1 | 0'4 | ... | ... | -0.004395 |
| -0.009707 | ... | ... | 146'6 | -2'2 | 144'4 | 3300 | 0'6 | 0'1 | 0'5 | ... | ... | -0.004994 |
| -0.009059 | ... | ... | 136'6 | -2'2 | 134'4 | 3400 | 0'7 | 0'1 | 0'6 | ... | ... | -0.005535 |
| -0.008404 | ... | ... | 126'6 | -2'2 | 124'4 | 3500 | 1'1 | 0'2 | 0'7 | ... | ... | -0.006585 |
| -0.00809 | ... | ... | 116'6 | -2'1 | 114'5 | 3600 | 1'3 | 0'1 | 1'2 | ... | ... | -0.007503 |
| -0.008107 | ... | ... | 107'0 | -2'1 | 104'7 | 3700 | 1'7 | 0'2 | 1'5 | ... | ... | -0.009217 |
| -0.008439 | ... | ... | 102'1 | -2'0 | 100'1 | 3750 | 2'1 | 0'2 | 1'7 | ... | ... | -0.009965 |
| -0.008754 | ... | ... | 97'3 | -2'0 | 95'3 | 3800 | 2'4 | 0'2 | 2'2 | ... | ... | -0.011046 |
| -0.009365 | ... | ... | 92'6 | -2'0 | 90'6 | 3850 | 2'7 | 0'2 | 2'5 | ... | ... | -0.012017 |
| -0.010238 | ... | ... | 88'1 | -1'7 | 86'2 | 3900 | 3'3 | 0'2 | 3'1 | ... | ... | -0.013233 |
| -0.011049 | ... | ... | 83'6 | -2'0 | 81'6 | 3950 | 4'0 | 0'3 | 3'5 | ... | ... | -0.014628 |
| -0.012339 | ... | ... | 79'3 | -1'7 | 77'4 | 4000 | 4'5 | 0'3 | 4'2 | ... | ... | -0.01585 |
| -0.013764 | ... | ... | 75'2 | -1'7 | 73'3 | 4050 | 5'3 | 0'3 | 5'0 | ... | ... | -0.017184 |
| -0.01528 | ... | ... | 71'1 | -1'6 | 69'3 | 4100 | 6'3 | 0'4 | 5'7 | ... | ... | -0.018833 |
| -0.016844 | ... | ... | 67'2 | -1'6 | 65'4 | 4150 | 7'4 | 0'5 | 6'7 | ... | ... | -0.020461 |
| -0.018626 | ... | ... | 63'4 | -1'5 | 61'7 | 4200 | 8'5 | 0'4 | 8'1 | ... | ... | -0.021828 |
| -0.020169 | ... | ... | 59'7 | -1'5 | 58'2 | 4250 | 10'0 | 0'5 | 9'3 | ... | ... | -0.023345 |
| -0.021843 | ... | ... | 56'3 | -1'4 | 54'7 | 4300 | 11'5 | 0'6 | 10'7 | ... | ... | -0.024944 |
| -0.023589 | ... | ... | 53'1 | -1'3 | 51'6 | 4350 | 13'2 | 0'6 | 12'4 | 13'0 | 13'0 | -0.026233 |
| -0.025047 | ... | ... | 50'0 | -1'3 | 48'5 | 4400 | 15'1 | 1'0 | 14'1 | ... | ... | -0.027553 |
| -0.026532 | ... | ... | 47'0 | -1'2 | 45'6 | 4450 | 17'0 | 0'7 | 16'1 | ... | ... | -0.028568 |
| -0.027871 | ... | ... | 44'1 | -1'1 | 43'0 | 4500 | 19'1 | 1'0 | 18'1 | ... | ... | -0.029582 |
| -0.029061 | ... | ... | 41'4 | -1'1 | 40'3 | 4550 | 21'3 | 1'1 | 20'2 | ... | ... | -0.030436 |
| -0.0301 | ... | ... | 38'7 | -1'0 | 37'7 | 4600 | 23'6 | 1'1 | 22'5 | ... | ... | -0.031131 |
| -0.030989 | ... | ... | 36'4 | -1'0 | 35'4 | 4650 | 26'2 | 1'2 | 25'0 | ... | ... | -0.031673 |
| -0.031734 | ... | ... | 34'2 | -1'0 | 33'2 | 4700 | 28'7 | 1'2 | 27'5 | ... | ... | -0.032065 |
| -0.032337 | ... | ... | 32'0 | -0'7 | 31'1 | 4750 | 31'5 | 1'3 | 30'2 | ... | ... | -0.032315 |
| -0.032808 | 29'7 | 29'7 | 30'0 | -0'7 | 29'1 | 4800 | 34'4 | 1'3 | 33'1 | ... | ... | -0.032432 |
| -0.033156 | ... | ... | 28'0 | -0'6 | 27'2 | 4850 | 37'3 | 1'3 | 36'0 | ... | ... | -0.032298 |
| -0.033259 | ... | ... | 26'1 | -0'6 | 25'3 | 4900 | 40'4 | 1'4 | 39'0 | ... | ... | -0.032183 |
| -0.033256 | ... | ... | 24'3 | -0'6 | 23'5 | 4950 | 43'5 | 1'4 | 42'1 | ... | ... | -0.031837 |
| -0.033161 | ... | ... | 22'6 | -0'6 | 22'0 | 5000 | 46'6 | 1'3 | 45'3 | ... | ... | -0.031264 |
| -0.032988 | ... | ... | 21'1 | -0'5 | 20'4 | 5050 | 50'1 | 1'4 | 48'5 | ... | ... | -0.030756 |
| -0.032604 | ... | ... | 19'6 | -0'6 | 19'0 | 5100 | 53'5 | 1'4 | 52'1 | ... | ... | -0.030195 |
| -0.032324 | ... | ... | 18'3 | -0'5 | 17'6 | 5150 | 57'1 | 1'4 | 55'5 | ... | ... | -0.029444 |
| -0.031859 | ... | ... | 17'1 | -0'5 | 16'4 | 5200 | 60'7 | 1'5 | 59'2 | ... | ... | -0.028832 |
| -0.03138 | ... | ... | 16'0 | -0'5 | 15'3 | 5250 | 64'5 | 1'6 | 62'7 | ... | ... | -0.02806 |
| -0.030913 | ... | ... | 14'7 | -0'4 | 14'3 | 5300 | 68'3 | 1'5 | 66'6 | ... | ... | -0.02713 |
| -0.030291 | ... | ... | 13'7 | -0'4 | 13'3 | 5350 | 72'3 | 1'6 | 70'5 | ... | ... | -0.026416 |
| -0.029715 | ... | ... | 13'0 | -0'4 | 12'4 | 5400 | 76'3 | 1'6 | 74'5 | ... | ... | -0.025578 |
| -0.02921 | ... | ... | 12'1 | -0'3 | 11'6 | 5450 | 80'4 | 1'7 | 78'5 | ... | ... | -0.024821 |
| -0.028587 | ... | ... | 11'3 | -0'3 | 11'0 | 5500 | 84'5 | 1'7 | 82'6 | ... | ... | -0.023959 |
| -0.028074 | ... | ... | 10'5 | -0'2 | 10'3 | 5550 | 88'7 | 1'7 | 87'0 | ... | ... | -0.023215 |
| -0.027464 | ... | ... | 10'0 | -0'2 | 9'6 | 5600 | 93'1 | 1'7 | 91'2 | ... | ... | -0.022386 |
| -0.026756 | ... | ... | 9'3 | -0'2 | 9'1 | 5650 | 97'4 | 1'7 | 95'5 | ... | ... | -0.02171 |
| -0.026208 | ... | ... | 8'7 | -0'2 | 8'5 | 5700 | 101'7 | 1'7 | 100'0 | ... | ... | -0.020969 |
| -0.025583 | ... | ... | 8'3 | -0'2 | 8'1 | 5750 | 106'3 | 2'0 | 104'3 | ... | ... | -0.020416 |
| -0.024881 | ... | ... | 7'7 | -0'2 | 7'5 | 5800 | 110'7 | 2'0 | 108'7 | ... | ... | -0.019818 |
| -0.024389 | ... | ... | 7'4 | -0'2 | 7'2 | 5850 | 115'3 | 2'0 | 113'3 | ... | ... | -0.019174 |
| -0.023842 | ... | ... | 7'1 | -0'2 | 6'7 | 5900 | 119'7 | 2'0 | 117'7 | ... | ... | -0.018488 |
| -0.022579 | ... | ... | 6'3 | -0'2 | 6'1 | 6000 | 129'1 | 2'1 | 127'0 | ... | ... | -0.017562 |
| -0.021431 | ... | ... | 5'6 | -0'2 | 5'4 | 6100 | 138'3 | 2'0 | 136'3 | ... | ... | -0.016532 |
| -0.020462 | ... | ... | 5'2 | -0'2 | 5'0 | 6200 | 147'6 | 2'0 | 145'6 | ... | ... | -0.015713 |
| -0.019733 | ... | ... | 4'6 | -0'1 | 4'5 | 6300 | 157'2 | 2'0 | 155'2 | ... | ... | -0.015143 |
| -0.018502 | ... | ... | 4'3 | -0'2 | 4'1 | 6400 | 166'7 | 2'1 | 164'6 | ... | ... | -0.014853 |
| -0.017552 | ... | ... | 4'0 | -0'2 | 3'6 | 6500 | 176'4 | 2'1 | 174'3 | ... | ... | -0.014538 |
| -0.016943 | ... | ... | 3'6 | -0'2 | 3'4 | 6600 | 186'2 | 2'1 | 184'1 | ... | ... | -0.014535 |
| -0.016272 | ... | ... | 3'3 | -0'1 | 3'2 | 6700 | 196'0 | 2'1 | 193'7 | ... | ... | -0.01452 |
| -0.015539 | ... | ... | 3'1 | -0'1 | 3'0 | 6800 | 205'7 | 2'2 | 203'5 | ... | ... | -0.014836 |
| -0.015239 | ... | ... | 3'0 | -0'1 | 2'7 | 6900 | 215'6 | 2'2 | 213'4 | ... | ... | -0.015148 |
| -0.014403 | ... | ... | 2'6 | -0'1 | 2'5 | 7000 | 225'5 | 2'2 | 223'3 | ... | ... | -0.015456 |
| -0.014035 | ... | ... | 2'5 | -0'1 | 2'4 | 7100 | 235'4 | 2'2 | 233'2 | ... | ... | -0.015761 |
| -0.01364 | ... | ... | 2'4 | -0'1 | 2'3 | 7200 | 245'4 | 2'2 | 243'2 | ... | ... | -0.016406 |
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.