Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.010385 | ... | ... | 252'0 | -6'4 | 245'4 | 2200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.001484 |
| -0.010116 | ... | ... | 242'0 | -6'4 | 235'4 | 2300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.002048 |
| -0.009819 | ... | ... | 232'0 | -6'4 | 225'4 | 2400 | 0'4 | 0'1 | 0'3 | ... | ... | -0.00256 |
| -0.009497 | ... | ... | 222'0 | -6'4 | 215'4 | 2500 | 0'5 | 0'1 | 0'4 | ... | ... | -0.00303 |
| -0.009153 | ... | ... | 212'0 | -6'4 | 205'4 | 2600 | 0'6 | 0'1 | 0'5 | ... | ... | -0.003465 |
| -0.00879 | ... | ... | 202'0 | -6'4 | 195'4 | 2700 | 0'7 | 0'1 | 0'6 | ... | ... | -0.003868 |
| -0.008411 | ... | ... | 192'0 | -6'4 | 185'4 | 2800 | 1'0 | 0'1 | 0'7 | ... | ... | -0.004242 |
| -0.008018 | ... | ... | 182'0 | -6'4 | 175'4 | 2900 | 1'2 | 0'2 | 1'0 | ... | ... | -0.004971 |
| -0.007612 | ... | ... | 172'0 | -6'4 | 165'4 | 3000 | 1'3 | 0'1 | 1'2 | ... | ... | -0.005273 |
| -0.007194 | ... | ... | 162'0 | -6'4 | 155'4 | 3100 | 1'5 | 0'2 | 1'3 | ... | ... | -0.005891 |
| -0.006767 | ... | ... | 152'0 | -6'4 | 145'4 | 3200 | 1'7 | 0'2 | 1'5 | ... | ... | -0.006446 |
| -0.006517 | ... | ... | 142'0 | -6'3 | 135'5 | 3300 | 2'2 | 0'2 | 2'0 | ... | ... | -0.007238 |
| -0.006442 | ... | ... | 132'1 | -6'2 | 125'7 | 3400 | 2'6 | 0'3 | 2'3 | ... | ... | -0.008201 |
| -0.006537 | ... | ... | 122'4 | -6'2 | 116'2 | 3500 | 3'3 | 0'4 | 2'7 | ... | ... | -0.009275 |
| -0.007139 | ... | ... | 113'0 | -6'0 | 107'0 | 3600 | 4'1 | 0'4 | 3'5 | ... | ... | -0.010401 |
| -0.00742 | ... | ... | 108'3 | -6'0 | 102'3 | 3650 | 4'4 | 0'4 | 4'0 | ... | ... | -0.010889 |
| -0.008017 | ... | ... | 103'7 | -5'7 | 98'0 | 3700 | 5'1 | 0'5 | 4'4 | ... | ... | -0.011725 |
| -0.00858 | ... | ... | 99'3 | -5'6 | 93'5 | 3750 | 5'6 | 0'6 | 5'0 | ... | ... | -0.012471 |
| -0.009261 | ... | ... | 95'0 | -5'5 | 89'3 | 3800 | 6'3 | 0'6 | 5'5 | ... | ... | -0.013135 |
| -0.010042 | ... | ... | 90'6 | -5'4 | 85'2 | 3850 | 7'2 | 0'7 | 6'3 | ... | ... | -0.014044 |
| -0.010903 | ... | ... | 86'5 | -5'3 | 81'2 | 3900 | 8'1 | 0'7 | 7'2 | ... | ... | -0.014838 |
| -0.011823 | ... | ... | 82'6 | -5'3 | 77'3 | 3950 | 9'1 | 1'0 | 8'1 | ... | ... | -0.015666 |
| -0.012784 | ... | ... | 78'7 | -5'2 | 73'5 | 4000 | 10'3 | 1'1 | 9'2 | ... | ... | -0.01664 |
| -0.013886 | ... | ... | 75'2 | -5'1 | 70'1 | 4050 | 11'5 | 1'1 | 10'4 | ... | ... | -0.017467 |
| -0.014869 | ... | ... | 71'5 | -5'0 | 66'5 | 4100 | 13'1 | 1'3 | 11'6 | ... | ... | -0.01839 |
| -0.015949 | ... | ... | 68'2 | -4'7 | 63'3 | 4150 | 14'6 | 1'4 | 13'2 | ... | ... | -0.019264 |
| -0.016997 | ... | ... | 65'0 | -4'6 | 60'2 | 4200 | 16'4 | 1'5 | 14'7 | ... | ... | -0.020082 |
| -0.018003 | ... | ... | 61'7 | -4'5 | 57'2 | 4250 | 18'2 | 1'5 | 16'5 | ... | ... | -0.020739 |
| -0.018958 | ... | ... | 58'7 | -4'4 | 54'3 | 4300 | 20'2 | 1'6 | 18'4 | ... | ... | -0.021429 |
| -0.019856 | ... | ... | 56'0 | -4'3 | 51'5 | 4350 | 22'3 | 2'0 | 20'3 | ... | ... | -0.022048 |
| -0.020694 | ... | ... | 53'2 | -4'2 | 49'0 | 4400 | 24'4 | 2'0 | 22'4 | 20'5 | 20'5 | -0.022507 |
| -0.021468 | ... | ... | 50'5 | -4'1 | 46'4 | 4450 | 26'6 | 2'1 | 24'5 | ... | ... | -0.022898 |
| -0.022095 | ... | ... | 48'0 | -4'0 | 44'0 | 4500 | 29'1 | 2'3 | 26'6 | ... | ... | -0.02322 |
| -0.022659 | ... | ... | 45'4 | -3'7 | 41'5 | 4550 | 31'4 | 2'3 | 29'1 | ... | ... | -0.023392 |
| -0.023082 | ... | ... | 43'0 | -3'6 | 39'2 | 4600 | 34'0 | 2'4 | 31'4 | ... | ... | -0.023501 |
| -0.023522 | ... | ... | 40'6 | -3'5 | 37'1 | 4650 | 36'5 | 2'5 | 34'0 | ... | ... | -0.023546 |
| -0.023824 | ... | ... | 38'4 | -3'4 | 35'0 | 4700 | 39'3 | 2'7 | 36'4 | ... | ... | -0.023532 |
| -0.024069 | ... | ... | 36'3 | -3'3 | 33'0 | 4750 | 42'1 | 2'7 | 39'2 | ... | ... | -0.023383 |
| -0.024261 | ... | ... | 34'2 | -3'1 | 31'1 | 4800 | 45'0 | 3'0 | 42'0 | ... | ... | -0.023182 |
| -0.024405 | ... | ... | 32'3 | -3'0 | 29'3 | 4850 | 48'1 | 3'2 | 44'7 | ... | ... | -0.023017 |
| -0.024424 | ... | ... | 30'4 | -2'7 | 27'5 | 4900 | 51'1 | 3'2 | 47'7 | ... | ... | -0.022649 |
| -0.024403 | ... | ... | 28'6 | -2'6 | 26'0 | 4950 | 54'3 | 3'4 | 50'7 | ... | ... | -0.022331 |
| -0.024352 | 27'0 | 27'0 | 27'1 | -2'5 | 24'4 | 5000 | 57'6 | 3'5 | 54'1 | ... | ... | -0.021991 |
| -0.024278 | ... | ... | 25'5 | -2'4 | 23'1 | 5050 | 61'1 | 3'6 | 57'3 | ... | ... | -0.021546 |
| -0.024097 | ... | ... | 24'1 | -2'3 | 21'6 | 5100 | 64'5 | 3'7 | 60'6 | ... | ... | -0.021094 |
| -0.023907 | ... | ... | 22'6 | -2'2 | 20'4 | 5150 | 68'1 | 3'7 | 64'2 | ... | ... | -0.020546 |
| -0.023617 | ... | ... | 21'4 | -2'2 | 19'2 | 5200 | 71'6 | 4'0 | 67'6 | ... | ... | -0.020006 |
| -0.023442 | ... | ... | 20'3 | -2'1 | 18'2 | 5250 | 75'4 | 4'1 | 71'3 | ... | ... | -0.019485 |
| -0.023071 | ... | ... | 19'2 | -2'1 | 17'1 | 5300 | 79'3 | 4'2 | 75'1 | ... | ... | -0.018995 |
| -0.02284 | ... | ... | 18'1 | -1'7 | 16'2 | 5350 | 83'2 | 4'3 | 78'7 | ... | ... | -0.018437 |
| -0.022535 | ... | ... | 17'2 | -1'7 | 15'3 | 5400 | 87'2 | 4'4 | 82'6 | ... | ... | -0.017929 |
| -0.022157 | ... | ... | 16'2 | -1'6 | 14'4 | 5450 | 91'2 | 4'4 | 86'6 | ... | ... | -0.017363 |
| -0.021835 | ... | ... | 15'4 | -1'6 | 13'6 | 5500 | 95'3 | 4'5 | 90'6 | ... | ... | -0.016864 |
| -0.02145 | ... | ... | 14'5 | -1'5 | 13'0 | 5550 | 99'4 | 4'5 | 94'7 | ... | ... | -0.016318 |
| -0.021143 | ... | ... | 13'7 | -1'4 | 12'3 | 5600 | 103'6 | 4'6 | 99'0 | ... | ... | -0.015858 |
| -0.020782 | ... | ... | 13'2 | -1'4 | 11'6 | 5650 | 108'0 | 4'7 | 103'1 | ... | ... | -0.015361 |
| -0.020369 | ... | ... | 12'5 | -1'4 | 11'1 | 5700 | 112'2 | 4'7 | 107'3 | ... | ... | -0.014827 |
| -0.02006 | ... | ... | 12'0 | -1'3 | 10'5 | 5750 | 116'5 | 5'0 | 111'5 | ... | ... | -0.014402 |
| -0.019709 | ... | ... | 11'4 | -1'3 | 10'1 | 5800 | 121'1 | 5'1 | 116'0 | ... | ... | -0.014095 |
| -0.019056 | ... | ... | 10'4 | -1'2 | 9'2 | 5900 | 130'0 | 5'1 | 124'7 | ... | ... | -0.013273 |
| -0.018443 | 9'0 | 9'0 | 9'5 | -1'1 | 8'4 | 6000 | 139'1 | 5'3 | 133'6 | ... | ... | -0.012684 |
| -0.017904 | ... | ... | 8'7 | -1'0 | 7'7 | 6100 | 148'3 | 5'4 | 142'7 | ... | ... | -0.012203 |
| -0.017266 | ... | ... | 8'1 | -0'7 | 7'2 | 6200 | 157'5 | 5'4 | 152'1 | ... | ... | -0.011683 |
| -0.016746 | ... | ... | 7'5 | -0'7 | 6'6 | 6300 | 167'0 | 5'5 | 161'3 | ... | ... | -0.011298 |
| -0.016151 | ... | ... | 7'1 | -0'7 | 6'2 | 6400 | 176'4 | 5'6 | 170'6 | ... | ... | -0.011062 |
| -0.015718 | ... | ... | 6'5 | -0'6 | 5'7 | 6500 | 186'1 | 5'7 | 180'2 | ... | ... | -0.010987 |
| -0.01523 | ... | ... | 6'2 | -0'6 | 5'4 | 6600 | 195'6 | 5'7 | 189'7 | ... | ... | -0.010901 |
| -0.01469 | ... | ... | 5'7 | -0'6 | 5'1 | 6700 | 205'3 | 5'7 | 199'4 | ... | ... | -0.010807 |
| -0.014362 | ... | ... | 5'5 | -0'6 | 4'7 | 6800 | 215'1 | 6'0 | 209'1 | ... | ... | -0.010886 |
| -0.014001 | ... | ... | 5'2 | -0'5 | 4'5 | 6900 | 224'7 | 6'0 | 218'7 | ... | ... | -0.010961 |
| -0.013608 | ... | ... | 5'0 | -0'5 | 4'3 | 7000 | 234'6 | 6'1 | 228'5 | ... | ... | -0.011214 |
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.