Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.010481 | ... | ... | 245'4 | 0'2 | 245'6 | 2200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.001495 |
| -0.010209 | ... | ... | 235'4 | 0'2 | 235'6 | 2300 | 0'2 | 0'0 | 0'2 | ... | ... | -0.001485 |
| -0.009908 | ... | ... | 225'4 | 0'2 | 225'6 | 2400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.002049 |
| -0.009583 | ... | ... | 215'4 | 0'2 | 215'6 | 2500 | 0'3 | 0'0 | 0'3 | ... | ... | -0.002032 |
| -0.009236 | ... | ... | 205'4 | 0'2 | 205'6 | 2600 | 0'4 | 0'0 | 0'4 | ... | ... | -0.002536 |
| -0.00887 | ... | ... | 195'4 | 0'2 | 195'6 | 2700 | 0'5 | 0'0 | 0'5 | ... | ... | -0.002997 |
| -0.008487 | ... | ... | 185'4 | 0'2 | 185'6 | 2800 | 0'6 | 0'0 | 0'6 | ... | ... | -0.003421 |
| -0.00809 | ... | ... | 175'4 | 0'2 | 175'6 | 2900 | 0'7 | 0'0 | 0'7 | ... | ... | -0.003811 |
| -0.007681 | ... | ... | 165'4 | 0'2 | 165'6 | 3000 | 1'0 | 0'0 | 1'0 | ... | ... | -0.004171 |
| -0.00726 | ... | ... | 155'4 | 0'2 | 155'6 | 3100 | 1'2 | 0'0 | 1'2 | ... | ... | -0.004875 |
| -0.00683 | ... | ... | 145'4 | 0'2 | 145'6 | 3200 | 1'4 | 0'0 | 1'4 | ... | ... | -0.005504 |
| -0.006391 | ... | ... | 135'4 | 0'2 | 135'6 | 3300 | 1'6 | 0'0 | 1'6 | ... | ... | -0.006066 |
| -0.006132 | ... | ... | 125'5 | 0'2 | 125'7 | 3400 | 2'1 | 0'0 | 2'1 | ... | ... | -0.00686 |
| -0.005866 | ... | ... | 115'7 | 0'1 | 116'0 | 3500 | 2'5 | 0'0 | 2'5 | ... | ... | -0.007818 |
| -0.006142 | ... | ... | 106'2 | 0'2 | 106'4 | 3600 | 3'1 | -0'1 | 3'2 | ... | ... | -0.008631 |
| -0.006449 | ... | ... | 101'5 | 0'2 | 101'7 | 3650 | 3'4 | -0'1 | 3'5 | ... | ... | -0.009219 |
| -0.006742 | ... | ... | 97'1 | 0'1 | 97'2 | 3700 | 4'0 | 0'0 | 4'0 | ... | ... | -0.009968 |
| -0.007189 | ... | ... | 92'5 | 0'1 | 92'6 | 3750 | 4'4 | 0'0 | 4'4 | ... | ... | -0.010639 |
| -0.007774 | ... | ... | 88'2 | 0'1 | 88'3 | 3800 | 5'0 | -0'1 | 5'1 | ... | ... | -0.011237 |
| -0.008478 | ... | ... | 83'7 | 0'2 | 84'1 | 3850 | 5'6 | 0'0 | 5'6 | ... | ... | -0.012124 |
| -0.009131 | ... | ... | 79'6 | 0'1 | 79'7 | 3900 | 6'4 | -0'1 | 6'5 | ... | ... | -0.012899 |
| -0.010018 | ... | ... | 75'6 | 0'1 | 75'7 | 3950 | 7'3 | -0'1 | 7'4 | ... | ... | -0.013725 |
| -0.010959 | ... | ... | 71'7 | 0'1 | 72'0 | 4000 | 8'4 | -0'1 | 8'5 | ... | ... | -0.014721 |
| -0.012061 | ... | ... | 68'2 | 0'1 | 68'3 | 4050 | 9'5 | -0'1 | 9'6 | ... | ... | -0.015565 |
| -0.013043 | ... | ... | 64'5 | 0'1 | 64'6 | 4100 | 11'0 | -0'1 | 11'1 | ... | ... | -0.016518 |
| -0.014135 | ... | ... | 61'2 | 0'1 | 61'3 | 4150 | 12'4 | -0'1 | 12'5 | ... | ... | -0.017422 |
| -0.015195 | ... | ... | 58'1 | 0'0 | 58'1 | 4200 | 14'1 | -0'1 | 14'2 | ... | ... | -0.018267 |
| -0.016312 | ... | ... | 55'0 | 0'1 | 55'1 | 4250 | 15'7 | -0'1 | 16'0 | ... | ... | -0.019044 |
| -0.01727 | ... | ... | 52'1 | 0'0 | 52'1 | 4300 | 17'6 | -0'1 | 17'7 | ... | ... | -0.019746 |
| -0.018258 | ... | ... | 49'2 | 0'1 | 49'3 | 4350 | 19'6 | -0'1 | 19'7 | ... | ... | -0.020369 |
| -0.019084 | ... | ... | 46'5 | 0'0 | 46'5 | 4400 | 21'7 | -0'1 | 22'0 | ... | ... | -0.020909 |
| -0.019923 | ... | ... | 44'0 | 0'1 | 44'1 | 4450 | 24'1 | -0'1 | 24'2 | ... | ... | -0.021367 |
| -0.020602 | ... | ... | 41'5 | 0'0 | 41'5 | 4500 | 26'4 | -0'1 | 26'5 | ... | ... | -0.021741 |
| -0.021206 | ... | ... | 39'2 | 0'0 | 39'2 | 4550 | 28'7 | -0'2 | 29'1 | ... | ... | -0.021953 |
| -0.021736 | ... | ... | 36'7 | 0'1 | 37'0 | 4600 | 31'4 | -0'1 | 31'5 | ... | ... | -0.022168 |
| -0.022113 | ... | ... | 34'6 | 0'0 | 34'6 | 4650 | 34'0 | -0'2 | 34'2 | ... | ... | -0.022148 |
| -0.02242 | ... | ... | 32'5 | 0'0 | 32'5 | 4700 | 36'6 | -0'1 | 36'7 | ... | ... | -0.022138 |
| -0.022659 | ... | ... | 30'5 | 0'0 | 30'5 | 4750 | 39'4 | -0'2 | 39'6 | ... | ... | -0.021982 |
| -0.022754 | ... | ... | 28'5 | 0'0 | 28'5 | 4800 | 42'3 | -0'2 | 42'5 | ... | ... | -0.021765 |
| -0.022872 | ... | ... | 26'7 | 0'0 | 26'7 | 4850 | 45'3 | -0'2 | 45'5 | ... | ... | -0.021492 |
| -0.022854 | ... | ... | 25'1 | 0'0 | 25'1 | 4900 | 48'4 | -0'1 | 48'5 | ... | ... | -0.021172 |
| -0.022788 | ... | ... | 23'4 | 0'0 | 23'4 | 4950 | 51'5 | -0'2 | 51'7 | ... | ... | -0.020725 |
| -0.022682 | ... | ... | 22'0 | 0'0 | 22'0 | 5000 | 55'0 | -0'1 | 55'1 | ... | ... | -0.020333 |
| -0.022548 | ... | ... | 20'4 | 0'1 | 20'5 | 5050 | 58'3 | -0'2 | 58'5 | ... | ... | -0.019829 |
| -0.022296 | ... | ... | 19'2 | 0'0 | 19'2 | 5100 | 61'7 | -0'2 | 62'1 | ... | ... | -0.019311 |
| -0.022132 | ... | ... | 18'0 | 0'1 | 18'1 | 5150 | 65'4 | -0'2 | 65'6 | ... | ... | -0.018792 |
| -0.021868 | ... | ... | 16'7 | 0'1 | 17'0 | 5200 | 69'2 | -0'2 | 69'4 | ... | ... | -0.018284 |
| -0.021503 | ... | ... | 15'7 | 0'0 | 15'7 | 5250 | 73'0 | -0'2 | 73'2 | ... | ... | -0.017691 |
| -0.021272 | ... | ... | 14'7 | 0'1 | 15'0 | 5300 | 77'0 | -0'1 | 77'1 | ... | ... | -0.017242 |
| -0.020961 | ... | ... | 14'0 | 0'1 | 14'1 | 5350 | 80'7 | -0'2 | 81'1 | ... | ... | -0.016611 |
| -0.020569 | ... | ... | 13'2 | 0'0 | 13'2 | 5400 | 85'0 | -0'1 | 85'1 | ... | ... | -0.016152 |
| -0.020229 | ... | ... | 12'3 | 0'1 | 12'4 | 5450 | 89'0 | -0'2 | 89'2 | ... | ... | -0.015514 |
| -0.019821 | ... | ... | 11'6 | 0'0 | 11'6 | 5500 | 93'2 | -0'1 | 93'3 | ... | ... | -0.015078 |
| -0.019487 | ... | ... | 11'0 | 0'1 | 11'1 | 5550 | 97'3 | -0'2 | 97'5 | ... | ... | -0.014464 |
| -0.019096 | ... | ... | 10'4 | 0'0 | 10'4 | 5600 | 101'6 | -0'1 | 101'7 | ... | ... | -0.014081 |
| -0.018646 | ... | ... | 9'7 | 0'0 | 9'7 | 5650 | 106'0 | -0'2 | 106'2 | ... | ... | -0.013523 |
| -0.018302 | ... | ... | 9'3 | 0'0 | 9'3 | 5700 | 110'3 | -0'2 | 110'5 | ... | ... | -0.013074 |
| -0.017912 | ... | ... | 8'7 | 0'0 | 8'7 | 5750 | 114'6 | -0'2 | 115'0 | ... | ... | -0.012597 |
| -0.017476 | ... | ... | 8'3 | 0'0 | 8'3 | 5800 | 119'2 | -0'2 | 119'4 | ... | ... | -0.012246 |
| -0.016841 | ... | ... | 7'5 | 0'0 | 7'5 | 5900 | 128'2 | -0'3 | 128'5 | ... | ... | -0.011487 |
| -0.016073 | ... | ... | 6'7 | 0'0 | 6'7 | 6000 | 137'4 | -0'2 | 137'6 | ... | ... | -0.010989 |
| -0.015383 | ... | ... | 6'3 | -0'1 | 6'2 | 6100 | 146'6 | -0'3 | 147'1 | ... | ... | -0.010449 |
| -0.01481 | ... | ... | 5'6 | 0'0 | 5'6 | 6200 | 156'1 | -0'3 | 156'4 | ... | ... | -0.010046 |
| -0.014152 | ... | ... | 5'3 | -0'1 | 5'2 | 6300 | 165'6 | -0'2 | 166'0 | ... | ... | -0.009975 |
| -0.013659 | ... | ... | 5'0 | -0'1 | 4'7 | 6400 | 175'3 | -0'2 | 175'5 | ... | ... | -0.009892 |
| -0.013365 | ... | ... | 4'5 | 0'0 | 4'5 | 6500 | 185'0 | -0'3 | 185'3 | ... | ... | -0.0098 |
| -0.013033 | ... | ... | 4'3 | 0'0 | 4'3 | 6600 | 194'6 | -0'2 | 195'0 | ... | ... | -0.009883 |
| -0.012665 | ... | ... | 4'1 | 0'0 | 4'1 | 6700 | 204'5 | -0'2 | 204'7 | ... | ... | -0.010146 |
| -0.01226 | ... | ... | 3'7 | 0'0 | 3'7 | 6800 | 214'3 | -0'3 | 214'6 | ... | ... | -0.010221 |
| -0.01182 | ... | ... | 3'6 | -0'1 | 3'5 | 6900 | 224'3 | -0'2 | 224'5 | ... | ... | -0.010664 |
| -0.011651 | ... | ... | 3'4 | 0'0 | 3'4 | 7000 | 234'2 | -0'2 | 234'4 | ... | ... | -0.010919 |
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.