Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.010985 | ... | ... | 250'2 | 0'6 | 251'0 | 2200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.001542 |
| -0.010708 | ... | ... | 240'2 | 0'6 | 241'0 | 2300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.00213 |
| -0.010402 | ... | ... | 230'2 | 0'6 | 231'0 | 2400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.002115 |
| -0.01007 | ... | ... | 220'2 | 0'6 | 221'0 | 2500 | 0'4 | 0'0 | 0'4 | ... | ... | -0.002642 |
| -0.009717 | ... | ... | 210'2 | 0'6 | 211'0 | 2600 | 0'5 | 0'0 | 0'5 | ... | ... | -0.003126 |
| -0.009343 | ... | ... | 200'2 | 0'6 | 201'0 | 2700 | 0'6 | 0'0 | 0'6 | ... | ... | -0.003574 |
| -0.008953 | ... | ... | 190'2 | 0'6 | 191'0 | 2800 | 0'6 | -0'1 | 0'7 | ... | ... | -0.003537 |
| -0.008548 | ... | ... | 180'2 | 0'6 | 181'0 | 2900 | 0'7 | 0'0 | 0'7 | ... | ... | -0.003943 |
| -0.008129 | ... | ... | 170'2 | 0'6 | 171'0 | 3000 | 1'0 | 0'0 | 1'0 | ... | ... | -0.004317 |
| -0.0077 | ... | ... | 160'2 | 0'6 | 161'0 | 3100 | 1'1 | 0'0 | 1'1 | ... | ... | -0.004661 |
| -0.007259 | ... | ... | 150'2 | 0'6 | 151'0 | 3200 | 1'2 | 0'0 | 1'2 | ... | ... | -0.004976 |
| -0.00681 | ... | ... | 140'2 | 0'6 | 141'0 | 3300 | 1'3 | -0'1 | 1'4 | ... | ... | -0.00526 |
| -0.006354 | ... | ... | 130'2 | 0'6 | 131'0 | 3400 | 1'6 | 0'0 | 1'6 | ... | ... | -0.006181 |
| -0.006085 | ... | ... | 120'3 | 0'6 | 121'1 | 3500 | 2'2 | 0'0 | 2'2 | ... | ... | -0.007279 |
| -0.006192 | ... | ... | 110'6 | 0'6 | 111'4 | 3600 | 2'7 | 0'0 | 2'7 | ... | ... | -0.00848 |
| -0.00652 | ... | ... | 106'1 | 0'6 | 106'7 | 3650 | 3'2 | 0'0 | 3'2 | ... | ... | -0.009131 |
| -0.006835 | ... | ... | 101'4 | 0'6 | 102'2 | 3700 | 3'6 | 0'0 | 3'6 | ... | ... | -0.009956 |
| -0.007313 | ... | ... | 97'1 | 0'5 | 97'6 | 3750 | 4'2 | 0'0 | 4'2 | ... | ... | -0.010699 |
| -0.008108 | ... | ... | 92'6 | 0'6 | 93'4 | 3800 | 4'7 | -0'1 | 5'0 | ... | ... | -0.011569 |
| -0.008854 | ... | ... | 88'4 | 0'6 | 89'2 | 3850 | 5'5 | -0'1 | 5'6 | ... | ... | -0.012532 |
| -0.009549 | ... | ... | 84'3 | 0'5 | 85'0 | 3900 | 6'4 | 0'0 | 6'4 | ... | ... | -0.013557 |
| -0.010492 | ... | ... | 80'3 | 0'5 | 81'0 | 3950 | 7'3 | -0'1 | 7'4 | ... | ... | -0.014452 |
| -0.011498 | ... | ... | 76'4 | 0'5 | 77'1 | 4000 | 8'4 | 0'0 | 8'4 | ... | ... | -0.015533 |
| -0.012545 | ... | ... | 72'6 | 0'5 | 73'3 | 4050 | 9'5 | 0'0 | 9'5 | ... | ... | -0.016461 |
| -0.013613 | ... | ... | 69'1 | 0'5 | 69'6 | 4100 | 10'7 | -0'1 | 11'0 | ... | ... | -0.01738 |
| -0.014685 | ... | ... | 65'5 | 0'5 | 66'2 | 4150 | 12'2 | -0'1 | 12'3 | ... | ... | -0.018274 |
| -0.015745 | ... | ... | 62'2 | 0'5 | 62'7 | 4200 | 13'6 | -0'1 | 13'7 | ... | ... | -0.019129 |
| -0.016778 | ... | ... | 59'0 | 0'5 | 59'5 | 4250 | 15'2 | -0'1 | 15'3 | ... | ... | -0.019823 |
| -0.017772 | ... | ... | 55'7 | 0'5 | 56'4 | 4300 | 17'0 | -0'1 | 17'1 | ... | ... | -0.020572 |
| -0.018718 | ... | ... | 52'7 | 0'5 | 53'4 | 4350 | 18'6 | -0'2 | 19'0 | ... | ... | -0.021155 |
| -0.019513 | ... | ... | 50'0 | 0'4 | 50'4 | 4400 | 20'5 | -0'2 | 20'7 | ... | ... | -0.021673 |
| -0.020253 | ... | ... | 47'2 | 0'3 | 47'5 | 4450 | 22'5 | -0'2 | 22'7 | ... | ... | -0.022121 |
| -0.021016 | ... | ... | 44'4 | 0'4 | 45'0 | 4500 | 24'6 | -0'2 | 25'0 | ... | ... | -0.022494 |
| -0.021537 | ... | ... | 41'7 | 0'3 | 42'2 | 4550 | 26'7 | -0'3 | 27'2 | ... | ... | -0.022706 |
| -0.022075 | ... | ... | 39'3 | 0'3 | 39'6 | 4600 | 29'2 | -0'2 | 29'4 | ... | ... | -0.022928 |
| -0.02254 | ... | ... | 37'0 | 0'3 | 37'3 | 4650 | 31'5 | -0'3 | 32'0 | ... | ... | -0.022991 |
| -0.022933 | ... | ... | 34'7 | 0'2 | 35'1 | 4700 | 34'2 | -0'3 | 34'5 | ... | ... | -0.023063 |
| -0.023337 | ... | ... | 32'6 | 0'3 | 33'1 | 4750 | 36'7 | -0'4 | 37'3 | ... | ... | -0.022981 |
| -0.023591 | ... | ... | 30'6 | 0'3 | 31'1 | 4800 | 39'6 | -0'3 | 40'1 | ... | ... | -0.022915 |
| -0.023782 | ... | ... | 29'0 | 0'2 | 29'2 | 4850 | 42'6 | -0'3 | 43'1 | ... | ... | -0.022789 |
| -0.023916 | ... | ... | 27'2 | 0'2 | 27'4 | 4900 | 45'6 | -0'4 | 46'2 | ... | ... | -0.022524 |
| -0.023999 | ... | ... | 25'5 | 0'2 | 25'7 | 4950 | 49'0 | -0'4 | 49'4 | ... | ... | -0.022301 |
| -0.024041 | ... | ... | 24'1 | 0'2 | 24'3 | 5000 | 52'2 | -0'4 | 52'6 | ... | ... | -0.021952 |
| -0.023957 | ... | ... | 22'6 | 0'1 | 22'7 | 5050 | 55'5 | -0'4 | 56'1 | ... | ... | -0.021575 |
| -0.023942 | ... | ... | 21'3 | 0'2 | 21'5 | 5100 | 59'1 | -0'4 | 59'5 | ... | ... | -0.02118 |
| -0.023816 | ... | ... | 20'1 | 0'2 | 20'3 | 5150 | 62'6 | -0'4 | 63'2 | ... | ... | -0.020779 |
| -0.023581 | ... | ... | 19'0 | 0'1 | 19'1 | 5200 | 66'3 | -0'4 | 66'7 | ... | ... | -0.020282 |
| -0.023455 | ... | ... | 17'7 | 0'2 | 18'1 | 5250 | 70'1 | -0'4 | 70'5 | ... | ... | -0.019797 |
| -0.023125 | ... | ... | 16'7 | 0'1 | 17'0 | 5300 | 74'0 | -0'4 | 74'4 | ... | ... | -0.019338 |
| -0.022814 | ... | ... | 15'7 | 0'1 | 16'0 | 5350 | 77'7 | -0'4 | 78'3 | ... | ... | -0.018803 |
| -0.022535 | ... | ... | 14'7 | 0'2 | 15'1 | 5400 | 81'6 | -0'4 | 82'2 | ... | ... | -0.018195 |
| -0.022176 | ... | ... | 14'1 | 0'1 | 14'2 | 5450 | 85'6 | -0'4 | 86'2 | ... | ... | -0.017637 |
| -0.021738 | ... | ... | 13'2 | 0'1 | 13'3 | 5500 | 89'6 | -0'5 | 90'3 | ... | ... | -0.017018 |
| -0.021359 | ... | ... | 12'4 | 0'1 | 12'5 | 5550 | 93'7 | -0'4 | 94'3 | ... | ... | -0.016469 |
| -0.020911 | ... | ... | 11'6 | 0'1 | 11'7 | 5600 | 98'0 | -0'5 | 98'5 | ... | ... | -0.015869 |
| -0.020544 | ... | ... | 11'0 | 0'2 | 11'2 | 5650 | 102'1 | -0'5 | 102'6 | ... | ... | -0.015219 |
| -0.019963 | ... | ... | 10'3 | 0'1 | 10'4 | 5700 | 106'3 | -0'5 | 107'0 | ... | ... | -0.014666 |
| -0.019475 | ... | ... | 9'6 | 0'1 | 9'7 | 5750 | 110'6 | -0'5 | 111'3 | ... | ... | -0.014223 |
| -0.019099 | ... | ... | 9'2 | 0'1 | 9'3 | 5800 | 115'0 | -0'5 | 115'5 | ... | ... | -0.013596 |
| -0.018024 | ... | ... | 8'2 | 0'0 | 8'2 | 5900 | 123'7 | -0'5 | 124'4 | ... | ... | -0.012718 |
| -0.017131 | ... | ... | 7'3 | 0'0 | 7'3 | 6000 | 132'7 | -0'5 | 133'4 | ... | ... | -0.011914 |
| -0.016286 | ... | ... | 6'5 | 0'0 | 6'5 | 6100 | 142'0 | -0'6 | 142'6 | ... | ... | -0.011213 |
| -0.015752 | ... | ... | 6'1 | 0'0 | 6'1 | 6200 | 151'3 | -0'6 | 152'1 | ... | ... | -0.010816 |
| -0.015131 | ... | ... | 5'5 | 0'0 | 5'5 | 6300 | 160'6 | -0'6 | 161'4 | ... | ... | -0.010389 |
| -0.014425 | ... | ... | 5'1 | 0'0 | 5'1 | 6400 | 170'3 | -0'6 | 171'1 | ... | ... | -0.010308 |
| -0.014152 | ... | ... | 4'7 | 0'0 | 4'7 | 6500 | 180'0 | -0'6 | 180'6 | ... | ... | -0.010216 |
| -0.013572 | ... | ... | 4'4 | 0'0 | 4'4 | 6600 | 189'6 | -0'6 | 190'4 | ... | ... | -0.010304 |
| -0.013212 | ... | ... | 4'2 | 0'0 | 4'2 | 6700 | 199'4 | -0'6 | 200'2 | ... | ... | -0.010387 |
| -0.013103 | ... | ... | 4'1 | 0'0 | 4'1 | 6800 | 209'3 | -0'6 | 210'1 | ... | ... | -0.010656 |
| -0.012679 | ... | ... | 3'7 | 0'0 | 3'7 | 6900 | 219'2 | -0'6 | 220'0 | ... | ... | -0.010922 |
| -0.012526 | ... | ... | 3'6 | 0'0 | 3'6 | 7000 | 229'1 | -0'6 | 229'7 | ... | ... | -0.011185 |
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.