Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.010598 | ... | ... | 252'6 | -0'6 | 252'0 | 2200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.001486 |
| -0.010336 | ... | ... | 242'6 | -0'6 | 242'0 | 2300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.002053 |
| -0.010045 | ... | ... | 232'6 | -0'6 | 232'0 | 2400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.002038 |
| -0.00973 | ... | ... | 222'6 | -0'6 | 222'0 | 2500 | 0'4 | 0'0 | 0'4 | ... | ... | -0.002547 |
| -0.009392 | ... | ... | 212'6 | -0'6 | 212'0 | 2600 | 0'5 | 0'0 | 0'5 | ... | ... | -0.003014 |
| -0.009035 | ... | ... | 202'6 | -0'6 | 202'0 | 2700 | 0'6 | 0'0 | 0'6 | ... | ... | -0.003445 |
| -0.008661 | ... | ... | 192'6 | -0'6 | 192'0 | 2800 | 0'7 | 0'0 | 0'7 | ... | ... | -0.003845 |
| -0.008273 | ... | ... | 182'6 | -0'6 | 182'0 | 2900 | 1'0 | 0'0 | 1'0 | ... | ... | -0.004215 |
| -0.007872 | ... | ... | 172'6 | -0'6 | 172'0 | 3000 | 1'2 | 0'0 | 1'2 | ... | ... | -0.004938 |
| -0.007459 | ... | ... | 162'6 | -0'6 | 162'0 | 3100 | 1'3 | 0'0 | 1'3 | ... | ... | -0.005235 |
| -0.007036 | ... | ... | 152'6 | -0'6 | 152'0 | 3200 | 1'5 | 0'0 | 1'5 | ... | ... | -0.005845 |
| -0.006605 | ... | ... | 142'6 | -0'6 | 142'0 | 3300 | 2'0 | 0'0 | 2'0 | ... | ... | -0.006704 |
| -0.006352 | ... | ... | 132'7 | -0'6 | 132'1 | 3400 | 2'3 | 0'0 | 2'3 | ... | ... | -0.00746 |
| -0.006458 | ... | ... | 123'1 | -0'5 | 122'4 | 3500 | 2'7 | 0'0 | 2'7 | ... | ... | -0.008383 |
| -0.006728 | ... | ... | 113'6 | -0'6 | 113'0 | 3600 | 3'5 | 0'1 | 3'4 | ... | ... | -0.009648 |
| -0.007028 | ... | ... | 109'1 | -0'6 | 108'3 | 3650 | 4'0 | 0'0 | 4'0 | ... | ... | -0.010201 |
| -0.007485 | ... | ... | 104'4 | -0'5 | 103'7 | 3700 | 4'4 | 0'1 | 4'3 | ... | ... | -0.010915 |
| -0.00792 | ... | ... | 100'1 | -0'6 | 99'3 | 3750 | 5'0 | 0'0 | 5'0 | ... | ... | -0.011559 |
| -0.008492 | ... | ... | 95'6 | -0'6 | 95'0 | 3800 | 5'5 | 0'0 | 5'5 | ... | ... | -0.012324 |
| -0.009183 | ... | ... | 91'4 | -0'6 | 90'6 | 3850 | 6'3 | 0'1 | 6'2 | ... | ... | -0.013181 |
| -0.009976 | ... | ... | 87'3 | -0'6 | 86'5 | 3900 | 7'2 | 0'1 | 7'1 | ... | ... | -0.0141 |
| -0.010989 | ... | ... | 83'3 | -0'5 | 82'6 | 3950 | 8'1 | 0'0 | 8'1 | ... | ... | -0.014905 |
| -0.011917 | ... | ... | 79'4 | -0'5 | 78'7 | 4000 | 9'2 | 0'1 | 9'1 | ... | ... | -0.015888 |
| -0.013012 | ... | ... | 75'7 | -0'5 | 75'2 | 4050 | 10'4 | 0'1 | 10'3 | ... | ... | -0.016867 |
| -0.013999 | ... | ... | 72'2 | -0'5 | 71'5 | 4100 | 11'6 | 0'1 | 11'5 | ... | ... | -0.017703 |
| -0.015107 | ... | ... | 68'7 | -0'5 | 68'2 | 4150 | 13'2 | 0'1 | 13'1 | ... | ... | -0.018636 |
| -0.016196 | ... | ... | 65'5 | -0'5 | 65'0 | 4200 | 14'7 | 0'1 | 14'6 | ... | ... | -0.019525 |
| -0.017255 | ... | ... | 62'4 | -0'5 | 61'7 | 4250 | 16'5 | 0'1 | 16'4 | ... | ... | -0.02036 |
| -0.018274 | ... | ... | 59'4 | -0'5 | 58'7 | 4300 | 18'4 | 0'2 | 18'2 | ... | ... | -0.021134 |
| -0.019245 | ... | ... | 56'5 | -0'5 | 56'0 | 4350 | 20'3 | 0'1 | 20'2 | ... | ... | -0.02175 |
| -0.020163 | ... | ... | 53'6 | -0'4 | 53'2 | 4400 | 22'4 | 0'2 | 22'2 | ... | ... | -0.022394 |
| -0.021023 | ... | ... | 51'1 | -0'4 | 50'5 | 4450 | 24'5 | 0'2 | 24'3 | ... | ... | -0.022881 |
| -0.021738 | ... | ... | 48'4 | -0'4 | 48'0 | 4500 | 26'6 | 0'2 | 26'4 | ... | ... | -0.023219 |
| -0.022395 | ... | ... | 45'7 | -0'3 | 45'4 | 4550 | 29'1 | 0'2 | 28'7 | ... | ... | -0.023575 |
| -0.022911 | ... | ... | 43'4 | -0'4 | 43'0 | 4600 | 31'4 | 0'2 | 31'2 | ... | ... | -0.023785 |
| -0.023448 | ... | ... | 41'1 | -0'3 | 40'6 | 4650 | 34'0 | 0'3 | 33'5 | ... | ... | -0.023933 |
| -0.023847 | ... | ... | 38'7 | -0'3 | 38'4 | 4700 | 36'4 | 0'2 | 36'2 | ... | ... | -0.02394 |
| -0.024188 | ... | ... | 36'6 | -0'3 | 36'3 | 4750 | 39'2 | 0'3 | 38'7 | ... | ... | -0.023969 |
| -0.024396 | ... | ... | 34'6 | -0'4 | 34'2 | 4800 | 42'0 | 0'3 | 41'5 | ... | ... | -0.023865 |
| -0.02463 | ... | ... | 32'6 | -0'3 | 32'3 | 4850 | 44'7 | 0'3 | 44'4 | ... | ... | -0.02371 |
| -0.024737 | ... | ... | 30'7 | -0'3 | 30'4 | 4900 | 47'7 | 0'3 | 47'4 | ... | ... | -0.023511 |
| -0.024799 | ... | ... | 29'1 | -0'3 | 28'6 | 4950 | 50'7 | 0'3 | 50'4 | ... | ... | -0.02319 |
| -0.024825 | ... | ... | 27'4 | -0'3 | 27'1 | 5000 | 54'1 | 0'3 | 53'6 | ... | ... | -0.02292 |
| -0.02482 | ... | ... | 26'0 | -0'3 | 25'5 | 5050 | 57'3 | 0'3 | 57'0 | ... | ... | -0.022539 |
| -0.024703 | ... | ... | 24'4 | -0'3 | 24'1 | 5100 | 60'6 | 0'3 | 60'3 | ... | ... | -0.022141 |
| -0.024568 | ... | ... | 23'1 | -0'3 | 22'6 | 5150 | 64'2 | 0'4 | 63'6 | ... | ... | -0.021735 |
| -0.024424 | ... | ... | 21'7 | -0'3 | 21'4 | 5200 | 67'6 | 0'3 | 67'3 | ... | ... | -0.021234 |
| -0.024284 | ... | ... | 20'5 | -0'2 | 20'3 | 5250 | 71'3 | 0'3 | 71'0 | ... | ... | -0.02074 |
| -0.024053 | ... | ... | 19'4 | -0'2 | 19'2 | 5300 | 75'1 | 0'4 | 74'5 | ... | ... | -0.020265 |
| -0.023732 | ... | ... | 18'3 | -0'2 | 18'1 | 5350 | 78'7 | 0'3 | 78'4 | ... | ... | -0.019713 |
| -0.023548 | ... | ... | 17'4 | -0'2 | 17'2 | 5400 | 82'6 | 0'3 | 82'3 | ... | ... | -0.019196 |
| -0.023174 | ... | ... | 16'4 | -0'2 | 16'2 | 5450 | 86'6 | 0'4 | 86'2 | ... | ... | -0.018727 |
| -0.022963 | ... | ... | 15'5 | -0'1 | 15'4 | 5500 | 90'6 | 0'4 | 90'2 | ... | ... | -0.0182 |
| -0.022563 | ... | ... | 14'7 | -0'2 | 14'5 | 5550 | 94'7 | 0'4 | 94'3 | ... | ... | -0.017739 |
| -0.022224 | ... | ... | 14'1 | -0'2 | 13'7 | 5600 | 99'0 | 0'4 | 98'4 | ... | ... | -0.01723 |
| -0.021959 | ... | ... | 13'4 | -0'2 | 13'2 | 5650 | 103'1 | 0'4 | 102'5 | ... | ... | -0.016675 |
| -0.021642 | ... | ... | 12'6 | -0'1 | 12'5 | 5700 | 107'3 | 0'4 | 106'7 | ... | ... | -0.016208 |
| -0.021274 | ... | ... | 12'2 | -0'2 | 12'0 | 5750 | 111'5 | 0'4 | 111'1 | ... | ... | -0.015705 |
| -0.021007 | ... | ... | 11'5 | -0'1 | 11'4 | 5800 | 116'0 | 0'4 | 115'4 | ... | ... | -0.015306 |
| -0.020351 | ... | ... | 10'5 | -0'1 | 10'4 | 5900 | 124'7 | 0'5 | 124'2 | ... | ... | -0.014574 |
| -0.019706 | ... | ... | 9'6 | -0'1 | 9'5 | 6000 | 133'6 | 0'4 | 133'2 | ... | ... | -0.013753 |
| -0.019105 | ... | ... | 9'0 | -0'1 | 8'7 | 6100 | 142'7 | 0'5 | 142'2 | ... | ... | -0.013167 |
| -0.018387 | ... | ... | 8'2 | -0'1 | 8'1 | 6200 | 152'1 | 0'5 | 151'4 | ... | ... | -0.01269 |
| -0.017959 | ... | ... | 7'6 | -0'1 | 7'5 | 6300 | 161'3 | 0'5 | 160'6 | ... | ... | -0.012173 |
| -0.017458 | ... | ... | 7'2 | -0'1 | 7'1 | 6400 | 170'6 | 0'5 | 170'1 | ... | ... | -0.011791 |
| -0.016884 | ... | ... | 6'6 | -0'1 | 6'5 | 6500 | 180'2 | 0'5 | 179'5 | ... | ... | -0.011558 |
| -0.016469 | ... | ... | 6'3 | -0'1 | 6'2 | 6600 | 189'7 | 0'6 | 189'1 | ... | ... | -0.011485 |
| -0.016003 | ... | ... | 6'0 | -0'1 | 5'7 | 6700 | 199'4 | 0'6 | 198'6 | ... | ... | -0.011401 |
| -0.015735 | ... | ... | 5'5 | 0'0 | 5'5 | 6800 | 209'1 | 0'5 | 208'4 | ... | ... | -0.011308 |
| -0.015178 | ... | ... | 5'3 | -0'1 | 5'2 | 6900 | 218'7 | 0'6 | 218'1 | ... | ... | -0.011388 |
| -0.014838 | ... | ... | 5'1 | -0'1 | 5'0 | 7000 | 228'5 | 0'6 | 227'7 | ... | ... | -0.011463 |
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.