Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.010436 | ... | ... | 241'6 | 3'6 | 245'4 | 2200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.00149 |
| -0.010165 | ... | ... | 231'6 | 3'6 | 235'4 | 2300 | 0'2 | 0'0 | 0'2 | ... | ... | -0.00148 |
| -0.009866 | ... | ... | 221'6 | 3'6 | 225'4 | 2400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.002042 |
| -0.009542 | ... | ... | 211'6 | 3'6 | 215'4 | 2500 | 0'3 | 0'0 | 0'3 | ... | ... | -0.002026 |
| -0.009196 | ... | ... | 201'6 | 3'6 | 205'4 | 2600 | 0'4 | 0'0 | 0'4 | ... | ... | -0.002528 |
| -0.008831 | ... | ... | 191'6 | 3'6 | 195'4 | 2700 | 0'5 | 0'0 | 0'5 | ... | ... | -0.002987 |
| -0.00845 | ... | ... | 181'6 | 3'6 | 185'4 | 2800 | 0'6 | 0'0 | 0'6 | ... | ... | -0.003409 |
| -0.008055 | ... | ... | 171'6 | 3'6 | 175'4 | 2900 | 0'7 | 0'0 | 0'7 | ... | ... | -0.003799 |
| -0.007646 | ... | ... | 161'6 | 3'6 | 165'4 | 3000 | 1'0 | -0'1 | 1'1 | ... | ... | -0.004157 |
| -0.007227 | ... | ... | 151'6 | 3'6 | 155'4 | 3100 | 1'2 | 0'0 | 1'2 | ... | ... | -0.004858 |
| -0.006798 | ... | ... | 141'6 | 3'6 | 145'4 | 3200 | 1'4 | 0'0 | 1'4 | ... | ... | -0.005485 |
| -0.00636 | ... | ... | 131'6 | 3'6 | 135'4 | 3300 | 1'6 | -0'1 | 1'7 | ... | ... | -0.006045 |
| -0.006102 | ... | ... | 121'7 | 3'6 | 125'5 | 3400 | 2'1 | -0'1 | 2'2 | ... | ... | -0.006835 |
| -0.006021 | ... | ... | 112'2 | 3'5 | 115'7 | 3500 | 2'5 | -0'1 | 2'6 | ... | ... | -0.007789 |
| -0.006111 | ... | ... | 102'6 | 3'4 | 106'2 | 3600 | 3'2 | -0'2 | 3'4 | ... | ... | -0.00884 |
| -0.006416 | ... | ... | 98'1 | 3'4 | 101'5 | 3650 | 3'5 | -0'2 | 3'7 | ... | ... | -0.009412 |
| -0.00688 | ... | ... | 93'5 | 3'4 | 97'1 | 3700 | 4'0 | -0'3 | 4'3 | ... | ... | -0.009929 |
| -0.007319 | ... | ... | 89'2 | 3'3 | 92'5 | 3750 | 4'4 | -0'3 | 4'7 | ... | ... | -0.010597 |
| -0.007896 | ... | ... | 84'7 | 3'3 | 88'2 | 3800 | 5'1 | -0'3 | 5'4 | ... | ... | -0.011382 |
| -0.008435 | ... | ... | 80'6 | 3'1 | 83'7 | 3850 | 5'6 | -0'4 | 6'2 | ... | ... | -0.012074 |
| -0.009234 | ... | ... | 76'5 | 3'1 | 79'6 | 3900 | 6'5 | -0'4 | 7'1 | ... | ... | -0.01301 |
| -0.010108 | ... | ... | 72'6 | 3'0 | 75'6 | 3950 | 7'4 | -0'5 | 8'1 | ... | ... | -0.01382 |
| -0.011037 | ... | ... | 69'0 | 2'7 | 71'7 | 4000 | 8'5 | -0'5 | 9'2 | ... | ... | -0.014798 |
| -0.012126 | ... | ... | 65'3 | 2'7 | 68'2 | 4050 | 9'6 | -0'6 | 10'4 | ... | ... | -0.015627 |
| -0.013096 | ... | ... | 61'7 | 2'6 | 64'5 | 4100 | 11'1 | -0'7 | 12'0 | ... | ... | -0.016564 |
| -0.014174 | ... | ... | 58'5 | 2'5 | 61'2 | 4150 | 12'5 | -0'7 | 13'4 | ... | ... | -0.017453 |
| -0.015327 | ... | ... | 55'3 | 2'6 | 58'1 | 4200 | 14'2 | -1'0 | 15'2 | ... | ... | -0.018284 |
| -0.016326 | ... | ... | 52'3 | 2'5 | 55'0 | 4250 | 16'0 | -1'0 | 17'0 | ... | ... | -0.019047 |
| -0.017367 | ... | ... | 49'5 | 2'4 | 52'1 | 4300 | 17'7 | -1'1 | 19'0 | ... | ... | -0.019736 |
| -0.018248 | ... | ... | 46'7 | 2'3 | 49'2 | 4350 | 19'7 | -1'2 | 21'1 | ... | ... | -0.020347 |
| -0.019151 | ... | ... | 44'2 | 2'3 | 46'5 | 4400 | 22'0 | -1'3 | 23'3 | 23'4 | 23'4 | -0.020877 |
| -0.019892 | ... | ... | 41'6 | 2'2 | 44'0 | 4450 | 24'2 | -1'3 | 25'5 | ... | ... | -0.021323 |
| -0.020643 | ... | ... | 39'3 | 2'2 | 41'5 | 4500 | 26'5 | -1'4 | 28'1 | ... | ... | -0.021688 |
| -0.021237 | ... | ... | 37'1 | 2'1 | 39'2 | 4550 | 29'1 | -1'4 | 30'5 | ... | ... | -0.021971 |
| -0.021676 | 37'0 | 36'6 | 34'7 | 2'0 | 36'7 | 4600 | 31'5 | -1'5 | 33'2 | ... | ... | -0.022096 |
| -0.022125 | ... | ... | 32'6 | 2'0 | 34'6 | 4650 | 34'2 | -1'5 | 35'7 | ... | ... | -0.022148 |
| -0.022424 | ... | ... | 30'6 | 1'7 | 32'5 | 4700 | 36'7 | -1'7 | 38'6 | ... | ... | -0.022051 |
| -0.022657 | ... | ... | 28'7 | 1'6 | 30'5 | 4750 | 39'6 | -1'7 | 41'5 | ... | ... | -0.021969 |
| -0.022745 | ... | ... | 27'0 | 1'5 | 28'5 | 4800 | 42'5 | -1'7 | 44'4 | 45'0 | 45'0 | -0.021746 |
| -0.022858 | ... | ... | 25'2 | 1'5 | 26'7 | 4850 | 45'5 | -2'0 | 47'5 | ... | ... | -0.021468 |
| -0.022834 | ... | ... | 23'5 | 1'4 | 25'1 | 4900 | 48'5 | -2'2 | 50'7 | ... | ... | -0.021058 |
| -0.022764 | ... | ... | 22'1 | 1'3 | 23'4 | 4950 | 51'7 | -2'2 | 54'1 | ... | ... | -0.020693 |
| -0.022655 | 21'4 | 21'4 | 20'5 | 1'3 | 22'0 | 5000 | 55'1 | -2'3 | 57'4 | ... | ... | -0.020208 |
| -0.022422 | ... | ... | 19'3 | 1'1 | 20'4 | 5050 | 58'5 | -2'3 | 61'0 | ... | ... | -0.019792 |
| -0.022262 | ... | ... | 18'1 | 1'1 | 19'2 | 5100 | 62'1 | -2'4 | 64'5 | ... | ... | -0.019273 |
| -0.021993 | ... | ... | 16'7 | 1'1 | 18'0 | 5150 | 65'6 | -2'4 | 68'2 | ... | ... | -0.018752 |
| -0.021723 | ... | ... | 15'7 | 1'0 | 16'7 | 5200 | 69'4 | -2'4 | 72'0 | ... | ... | -0.018243 |
| -0.021464 | ... | ... | 14'7 | 1'0 | 15'7 | 5250 | 73'2 | -2'5 | 75'7 | ... | ... | -0.01765 |
| -0.021115 | ... | ... | 14'0 | 0'7 | 14'7 | 5300 | 77'1 | -2'6 | 79'7 | ... | ... | -0.017088 |
| -0.020797 | ... | ... | 13'1 | 0'7 | 14'0 | 5350 | 81'1 | -2'6 | 83'7 | ... | ... | -0.016571 |
| -0.020526 | ... | ... | 12'3 | 0'7 | 13'2 | 5400 | 85'1 | -2'6 | 87'7 | ... | ... | -0.015991 |
| -0.020053 | ... | ... | 11'5 | 0'6 | 12'3 | 5450 | 89'2 | -2'7 | 92'1 | ... | ... | -0.015475 |
| -0.019777 | ... | ... | 11'0 | 0'6 | 11'6 | 5500 | 93'3 | -2'7 | 96'2 | ... | ... | -0.014909 |
| -0.019299 | ... | ... | 10'3 | 0'5 | 11'0 | 5550 | 97'5 | -3'0 | 100'5 | ... | ... | -0.014427 |
| -0.019052 | ... | ... | 9'6 | 0'6 | 10'4 | 5600 | 101'7 | -3'0 | 104'7 | ... | ... | -0.013906 |
| -0.018603 | ... | ... | 9'2 | 0'5 | 9'7 | 5650 | 106'2 | -3'0 | 109'2 | ... | ... | -0.013488 |
| -0.018259 | ... | ... | 8'6 | 0'5 | 9'3 | 5700 | 110'5 | -3'1 | 113'6 | ... | ... | -0.013041 |
| -0.017869 | ... | ... | 8'2 | 0'5 | 8'7 | 5750 | 115'0 | -3'1 | 118'1 | ... | ... | -0.012565 |
| -0.017433 | ... | ... | 7'7 | 0'4 | 8'3 | 5800 | 119'4 | -3'1 | 122'5 | ... | ... | -0.012215 |
| -0.016799 | ... | ... | 7'1 | 0'4 | 7'5 | 5900 | 128'5 | -3'1 | 131'6 | ... | ... | -0.011619 |
| -0.016032 | ... | ... | 6'4 | 0'3 | 6'7 | 6000 | 137'6 | -3'2 | 141'0 | ... | ... | -0.010963 |
| -0.015555 | ... | ... | 5'7 | 0'4 | 6'3 | 6100 | 147'1 | -3'2 | 150'3 | ... | ... | -0.010596 |
| -0.014771 | ... | ... | 5'3 | 0'3 | 5'6 | 6200 | 156'4 | -3'3 | 159'7 | ... | ... | -0.010199 |
| -0.01435 | ... | ... | 5'0 | 0'3 | 5'3 | 6300 | 166'0 | -3'4 | 169'4 | ... | ... | -0.009954 |
| -0.013869 | ... | ... | 4'5 | 0'3 | 5'0 | 6400 | 175'5 | -3'4 | 179'1 | ... | ... | -0.009872 |
| -0.013329 | ... | ... | 4'3 | 0'2 | 4'5 | 6500 | 185'3 | -3'4 | 188'7 | ... | ... | -0.009962 |
| -0.012998 | ... | ... | 4'0 | 0'3 | 4'3 | 6600 | 195'0 | -3'5 | 198'5 | ... | ... | -0.009863 |
| -0.01263 | ... | ... | 3'6 | 0'3 | 4'1 | 6700 | 204'7 | -3'5 | 208'4 | ... | ... | -0.010126 |
| -0.012226 | ... | ... | 3'5 | 0'2 | 3'7 | 6800 | 214'6 | -3'5 | 218'3 | ... | ... | -0.010385 |
| -0.012082 | ... | ... | 3'3 | 0'3 | 3'6 | 6900 | 224'5 | -3'5 | 228'2 | ... | ... | -0.010642 |
| -0.011618 | ... | ... | 3'2 | 0'2 | 3'4 | 7000 | 234'4 | -3'6 | 238'2 | ... | ... | -0.010896 |
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.