Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.013529 | ... | ... | 233'0 | -2'4 | 230'4 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001152 |
| -0.01306 | ... | ... | 223'0 | -2'4 | 220'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001144 |
| -0.012568 | ... | ... | 213'0 | -2'4 | 210'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001136 |
| -0.012057 | ... | ... | 203'0 | -2'4 | 200'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001128 |
| -0.011528 | ... | ... | 193'0 | -2'4 | 190'4 | 2600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.001978 |
| -0.010985 | ... | ... | 183'0 | -2'4 | 180'4 | 2700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.001959 |
| -0.010429 | ... | ... | 173'0 | -2'4 | 170'4 | 2800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.002688 |
| -0.009861 | ... | ... | 163'0 | -2'4 | 160'4 | 2900 | 0'3 | 0'0 | 0'3 | ... | ... | -0.002657 |
| -0.009283 | ... | ... | 153'0 | -2'4 | 150'4 | 3000 | 0'5 | 0'1 | 0'4 | ... | ... | -0.003928 |
| -0.008697 | ... | ... | 143'0 | -2'4 | 140'4 | 3100 | 0'6 | 0'0 | 0'6 | ... | ... | -0.00446 |
| -0.008103 | ... | ... | 133'0 | -2'4 | 130'4 | 3200 | 1'0 | 0'0 | 1'0 | ... | ... | -0.00547 |
| -0.007503 | ... | ... | 123'0 | -2'4 | 120'4 | 3300 | 1'3 | 0'0 | 1'3 | ... | ... | -0.006825 |
| -0.007196 | ... | ... | 113'1 | -2'4 | 110'5 | 3400 | 1'7 | 0'0 | 1'7 | ... | ... | -0.0084 |
| -0.008039 | ... | ... | 103'5 | -2'3 | 101'2 | 3500 | 2'5 | 0'0 | 2'5 | ... | ... | -0.010448 |
| -0.009337 | ... | ... | 94'4 | -2'3 | 92'1 | 3600 | 3'5 | 0'0 | 3'5 | ... | ... | -0.012742 |
| -0.010311 | ... | ... | 90'1 | -2'3 | 87'6 | 3650 | 4'2 | 0'1 | 4'1 | ... | ... | -0.013994 |
| -0.011213 | ... | ... | 85'6 | -2'3 | 83'3 | 3700 | 5'0 | 0'2 | 4'6 | ... | ... | -0.015365 |
| -0.012503 | ... | ... | 81'4 | -2'2 | 79'2 | 3750 | 5'6 | 0'2 | 5'4 | ... | ... | -0.016565 |
| -0.013889 | ... | ... | 77'3 | -2'1 | 75'2 | 3800 | 6'5 | 0'3 | 6'2 | ... | ... | -0.017835 |
| -0.015336 | ... | ... | 73'3 | -2'0 | 71'3 | 3850 | 7'6 | 0'4 | 7'2 | ... | ... | -0.019348 |
| -0.016811 | ... | ... | 69'4 | -1'7 | 67'5 | 3900 | 8'7 | 0'5 | 8'2 | ... | ... | -0.020637 |
| -0.018462 | ... | ... | 65'7 | -1'6 | 64'1 | 3950 | 10'2 | 0'6 | 9'4 | ... | ... | -0.02208 |
| -0.019901 | ... | ... | 62'2 | -1'5 | 60'5 | 4000 | 11'5 | 0'6 | 10'7 | ... | ... | -0.023282 |
| -0.021449 | ... | ... | 58'7 | -1'4 | 57'3 | 4050 | 13'2 | 0'7 | 12'3 | ... | ... | -0.024573 |
| -0.022769 | ... | ... | 55'6 | -1'5 | 54'1 | 4100 | 14'7 | 0'7 | 14'0 | ... | ... | -0.025615 |
| -0.024149 | ... | ... | 52'5 | -1'4 | 51'1 | 4150 | 16'6 | 0'7 | 15'7 | ... | ... | -0.026702 |
| -0.025425 | ... | ... | 49'6 | -1'4 | 48'2 | 4200 | 18'6 | 1'0 | 17'6 | 18'0 | 18'0 | -0.027671 |
| -0.026589 | ... | ... | 46'7 | -1'3 | 45'4 | 4250 | 20'7 | 1'1 | 19'6 | ... | ... | -0.028517 |
| -0.027639 | ... | ... | 44'2 | -1'3 | 42'7 | 4300 | 23'0 | 1'0 | 22'0 | ... | ... | -0.029118 |
| -0.028572 | ... | ... | 41'6 | -1'3 | 40'3 | 4350 | 25'3 | 1'1 | 24'2 | ... | ... | -0.029721 |
| -0.029387 | ... | ... | 39'2 | -1'2 | 38'0 | 4400 | 27'7 | 1'1 | 26'6 | ... | ... | -0.030202 |
| -0.030088 | ... | ... | 37'0 | -1'2 | 35'6 | 4450 | 30'3 | 1'1 | 29'2 | ... | ... | -0.030449 |
| -0.030677 | 34'0 | 34'0 | 34'7 | -1'2 | 33'5 | 4500 | 33'1 | 1'2 | 31'7 | 32'4 | 32'0 | -0.030699 |
| -0.03116 | ... | ... | 32'6 | -1'1 | 31'5 | 4550 | 35'7 | 1'2 | 34'5 | ... | ... | -0.030729 |
| -0.03143 | ... | ... | 30'6 | -1'1 | 29'5 | 4600 | 38'7 | 1'3 | 37'4 | ... | ... | -0.030776 |
| -0.031608 | ... | ... | 28'7 | -1'1 | 27'6 | 4650 | 41'7 | 1'3 | 40'4 | ... | ... | -0.030618 |
| -0.031701 | 26'6 | 26'6 | 27'1 | -1'1 | 26'0 | 4700 | 44'7 | 1'2 | 43'5 | ... | ... | -0.030262 |
| -0.031722 | 25'1 | 25'1 | 25'4 | -1'1 | 24'3 | 4750 | 48'1 | 1'3 | 46'6 | ... | ... | -0.029954 |
| -0.031682 | 23'1 | 23'1 | 23'7 | -1'0 | 22'7 | 4800 | 51'4 | 1'4 | 50'0 | ... | ... | -0.029592 |
| -0.031464 | ... | ... | 22'3 | -1'0 | 21'3 | 4850 | 54'7 | 1'4 | 53'3 | ... | ... | -0.02906 |
| -0.031342 | ... | ... | 21'0 | -0'7 | 20'1 | 4900 | 58'3 | 1'5 | 56'6 | ... | ... | -0.028495 |
| -0.031064 | 18'6 | 18'6 | 19'5 | -0'6 | 18'7 | 4950 | 61'7 | 1'4 | 60'3 | ... | ... | -0.027774 |
| -0.030632 | 17'5 | 17'5 | 18'3 | -0'6 | 17'5 | 5000 | 65'5 | 1'5 | 64'0 | ... | ... | -0.02719 |
| -0.0302 | ... | ... | 17'2 | -0'6 | 16'4 | 5050 | 69'3 | 1'6 | 67'5 | ... | ... | -0.026476 |
| -0.029787 | ... | ... | 16'2 | -0'6 | 15'4 | 5100 | 73'2 | 1'6 | 71'4 | ... | ... | -0.02579 |
| -0.029246 | ... | ... | 15'2 | -0'6 | 14'4 | 5150 | 77'1 | 1'6 | 75'3 | ... | ... | -0.024989 |
| -0.028753 | ... | ... | 14'2 | -0'5 | 13'5 | 5200 | 81'1 | 1'7 | 79'2 | ... | ... | -0.024245 |
| -0.028329 | ... | ... | 13'3 | -0'4 | 12'7 | 5250 | 85'1 | 1'7 | 83'2 | ... | ... | -0.023401 |
| -0.027808 | ... | ... | 12'5 | -0'4 | 12'1 | 5300 | 89'2 | 1'7 | 87'3 | ... | ... | -0.022645 |
| -0.027188 | ... | ... | 11'7 | -0'4 | 11'3 | 5350 | 93'4 | 2'0 | 91'4 | ... | ... | -0.021997 |
| -0.026679 | ... | ... | 11'2 | -0'4 | 10'6 | 5400 | 97'6 | 2'0 | 95'6 | ... | ... | -0.02128 |
| -0.026088 | ... | ... | 10'5 | -0'4 | 10'1 | 5450 | 102'0 | 2'0 | 100'0 | ... | ... | -0.020497 |
| -0.02564 | ... | ... | 10'0 | -0'3 | 9'5 | 5500 | 106'3 | 2'0 | 104'3 | ... | ... | -0.019861 |
| -0.025127 | ... | ... | 9'4 | -0'3 | 9'1 | 5550 | 110'6 | 2'0 | 108'6 | ... | ... | -0.019173 |
| -0.024551 | ... | ... | 8'7 | -0'2 | 8'5 | 5600 | 115'2 | 2'1 | 113'1 | ... | ... | -0.018661 |
| -0.02391 | ... | ... | 8'4 | -0'3 | 8'1 | 5650 | 119'6 | 2'2 | 117'4 | ... | ... | -0.018113 |
| -0.023463 | ... | ... | 8'0 | -0'2 | 7'6 | 5700 | 124'2 | 2'2 | 122'0 | ... | ... | -0.01753 |
| -0.02243 | ... | ... | 7'2 | -0'2 | 7'0 | 5800 | 133'3 | 2'2 | 131'1 | ... | ... | -0.016511 |
| -0.021502 | ... | ... | 6'5 | -0'2 | 6'3 | 5900 | 142'5 | 2'2 | 140'3 | ... | ... | -0.015646 |
| -0.020423 | ... | ... | 6'0 | -0'2 | 5'6 | 6000 | 152'0 | 2'3 | 149'5 | ... | ... | -0.01497 |
| -0.019519 | ... | ... | 5'4 | -0'2 | 5'2 | 6100 | 161'3 | 2'2 | 159'1 | ... | ... | -0.014239 |
| -0.018497 | ... | ... | 5'0 | -0'2 | 4'6 | 6200 | 171'0 | 2'3 | 168'5 | ... | ... | -0.01402 |
| -0.017719 | ... | ... | 4'4 | -0'1 | 4'3 | 6300 | 180'4 | 2'3 | 178'1 | ... | ... | -0.013495 |
| -0.016858 | 4'1 | 4'1 | 4'1 | -0'1 | 4'0 | 6400 | 190'2 | 2'3 | 187'7 | ... | ... | -0.013522 |
| -0.016308 | ... | ... | 3'7 | -0'1 | 3'6 | 6500 | 200'0 | 2'4 | 197'4 | ... | ... | -0.013541 |
| -0.015294 | ... | ... | 3'5 | -0'2 | 3'3 | 6600 | 209'6 | 2'3 | 207'3 | ... | ... | -0.013551 |
| -0.014625 | ... | ... | 3'2 | -0'1 | 3'1 | 6700 | 219'5 | 2'4 | 217'1 | ... | ... | -0.013851 |
| -0.01435 | 3'0 | 3'0 | 3'1 | -0'1 | 3'0 | 6800 | 229'4 | 2'3 | 227'1 | ... | ... | -0.014148 |
| -0.013593 | ... | ... | 2'7 | -0'1 | 2'6 | 6900 | 239'4 | 2'4 | 237'0 | ... | ... | -0.01474 |
| -0.012784 | ... | ... | 2'5 | -0'1 | 2'4 | 7000 | 249'4 | 2'4 | 247'0 | ... | ... | -0.015329 |
| -0.012415 | ... | ... | 2'4 | -0'1 | 2'3 | 7100 | 259'4 | 2'4 | 257'0 | ... | ... | -0.015915 |
| -0.012024 | ... | ... | 2'2 | 0'0 | 2'2 | 7200 | 269'4 | 2'4 | 267'0 | ... | ... | -0.016499 |
| -0.011087 | ... | ... | 2'1 | -0'1 | 2'0 | 7300 | 279'4 | 2'4 | 277'0 | ... | ... | -0.01708 |
| -0.010637 | ... | ... | 2'0 | -0'1 | 1'7 | 7400 | 289'4 | 2'4 | 287'0 | ... | ... | -0.017658 |
| -0.010165 | ... | ... | 1'7 | -0'1 | 1'6 | 7500 | 299'4 | 2'4 | 297'0 | ... | ... | -0.018233 |
| -0.009669 | ... | ... | 1'6 | -0'1 | 1'5 | 7600 | 309'4 | 2'4 | 307'0 | ... | ... | -0.018806 |
| -0.008086 | ... | ... | 1'3 | -0'1 | 1'2 | 8000 | 349'4 | 2'4 | 347'0 | ... | ... | -0.021068 |
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.