Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.010348 | ... | ... | 249'6 | -0'6 | 249'0 | 2200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.001464 |
| -0.010087 | ... | ... | 239'6 | -0'6 | 239'0 | 2300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.002021 |
| -0.009797 | ... | ... | 229'6 | -0'6 | 229'0 | 2400 | 0'4 | 0'1 | 0'3 | ... | ... | -0.002527 |
| -0.009484 | ... | ... | 219'6 | -0'6 | 219'0 | 2500 | 0'5 | 0'1 | 0'4 | ... | ... | -0.002992 |
| -0.009148 | ... | ... | 209'6 | -0'6 | 209'0 | 2600 | 0'6 | 0'1 | 0'5 | ... | ... | -0.003423 |
| -0.008794 | ... | ... | 199'6 | -0'6 | 199'0 | 2700 | 0'7 | 0'1 | 0'6 | ... | ... | -0.003822 |
| -0.008423 | ... | ... | 189'6 | -0'6 | 189'0 | 2800 | 1'0 | 0'1 | 0'7 | ... | ... | -0.004193 |
| -0.008038 | ... | ... | 179'6 | -0'6 | 179'0 | 2900 | 1'1 | 0'1 | 1'0 | ... | ... | -0.004536 |
| -0.007641 | ... | ... | 169'6 | -0'6 | 169'0 | 3000 | 1'3 | 0'2 | 1'1 | ... | ... | -0.005216 |
| -0.007232 | ... | ... | 159'6 | -0'6 | 159'0 | 3100 | 1'4 | 0'1 | 1'3 | ... | ... | -0.005491 |
| -0.006813 | ... | ... | 149'6 | -0'6 | 149'0 | 3200 | 1'7 | 0'2 | 1'5 | ... | ... | -0.006384 |
| -0.006386 | ... | ... | 139'6 | -0'6 | 139'0 | 3300 | 2'1 | 0'2 | 1'7 | ... | ... | -0.006879 |
| -0.006317 | ... | ... | 129'7 | -0'5 | 129'2 | 3400 | 2'5 | 0'3 | 2'2 | ... | ... | -0.007866 |
| -0.006416 | ... | ... | 120'1 | -0'4 | 119'5 | 3500 | 3'1 | 0'3 | 2'6 | ... | ... | -0.008718 |
| -0.006847 | ... | ... | 110'5 | -0'3 | 110'2 | 3600 | 3'7 | 0'4 | 3'3 | ... | ... | -0.009897 |
| -0.007303 | ... | ... | 106'0 | -0'2 | 105'6 | 3650 | 4'3 | 0'4 | 3'7 | ... | ... | -0.010622 |
| -0.007737 | ... | ... | 101'4 | -0'2 | 101'2 | 3700 | 4'7 | 0'5 | 4'2 | ... | ... | -0.011277 |
| -0.008307 | ... | ... | 97'0 | -0'1 | 96'7 | 3750 | 5'4 | 0'5 | 4'7 | ... | ... | -0.012055 |
| -0.008998 | ... | ... | 92'5 | 0'0 | 92'5 | 3800 | 6'2 | 0'6 | 5'4 | ... | ... | -0.012924 |
| -0.009643 | ... | ... | 88'3 | 0'0 | 88'3 | 3850 | 7'0 | 0'6 | 6'2 | ... | ... | -0.013693 |
| -0.010524 | ... | ... | 84'2 | 0'1 | 84'3 | 3900 | 7'7 | 0'7 | 7'0 | ... | ... | -0.014522 |
| -0.011334 | ... | ... | 80'2 | 0'1 | 80'3 | 3950 | 8'7 | 1'0 | 7'7 | ... | ... | -0.015389 |
| -0.012327 | ... | ... | 76'3 | 0'2 | 76'5 | 4000 | 9'7 | 0'7 | 9'0 | ... | ... | -0.016136 |
| -0.013347 | ... | ... | 72'5 | 0'3 | 73'0 | 4050 | 11'1 | 1'0 | 10'1 | ... | ... | -0.017024 |
| -0.014375 | ... | ... | 69'1 | 0'3 | 69'4 | 4100 | 12'4 | 1'1 | 11'3 | ... | ... | -0.017892 |
| -0.015397 | ... | ... | 65'5 | 0'4 | 66'1 | 4150 | 14'0 | 1'2 | 12'6 | ... | ... | -0.018729 |
| -0.0164 | ... | ... | 62'3 | 0'4 | 62'7 | 4200 | 15'5 | 1'2 | 14'3 | ... | ... | -0.019522 |
| -0.017372 | ... | ... | 59'1 | 0'5 | 59'6 | 4250 | 17'3 | 1'3 | 16'0 | ... | ... | -0.020263 |
| -0.018305 | ... | ... | 56'1 | 0'5 | 56'6 | 4300 | 19'2 | 1'3 | 17'7 | ... | ... | -0.020945 |
| -0.019191 | ... | ... | 53'2 | 0'5 | 53'7 | 4350 | 21'2 | 1'4 | 19'6 | ... | ... | -0.021564 |
| -0.020109 | ... | ... | 50'4 | 0'6 | 51'2 | 4400 | 23'2 | 1'3 | 21'7 | ... | ... | -0.022029 |
| -0.020881 | ... | ... | 47'7 | 0'6 | 48'5 | 4450 | 25'4 | 1'4 | 24'0 | ... | ... | -0.022515 |
| -0.021592 | ... | ... | 45'3 | 0'6 | 46'1 | 4500 | 27'7 | 1'4 | 26'3 | 26'0 | 26'0 | -0.022931 |
| -0.022241 | ... | ... | 43'0 | 0'6 | 43'6 | 4550 | 30'3 | 1'5 | 28'6 | ... | ... | -0.023278 |
| -0.022829 | ... | ... | 40'5 | 0'7 | 41'4 | 4600 | 32'7 | 1'5 | 31'2 | ... | ... | -0.02348 |
| -0.023356 | ... | ... | 38'4 | 0'7 | 39'3 | 4650 | 35'4 | 1'5 | 33'7 | ... | ... | -0.023619 |
| -0.023747 | ... | ... | 36'3 | 0'7 | 37'2 | 4700 | 38'2 | 1'5 | 36'5 | ... | ... | -0.023701 |
| -0.024083 | ... | ... | 34'3 | 0'7 | 35'2 | 4750 | 41'0 | 1'5 | 39'3 | ... | ... | -0.023649 |
| -0.024289 | ... | ... | 32'3 | 0'7 | 33'2 | 4800 | 43'7 | 1'5 | 42'2 | ... | ... | -0.023547 |
| -0.024447 | ... | ... | 30'5 | 0'6 | 31'3 | 4850 | 46'6 | 1'4 | 45'2 | ... | ... | -0.02332 |
| -0.02456 | ... | ... | 28'6 | 0'7 | 29'5 | 4900 | 49'7 | 1'5 | 48'2 | ... | ... | -0.023133 |
| -0.024636 | ... | ... | 27'1 | 0'7 | 28'0 | 4950 | 53'0 | 1'5 | 51'3 | ... | ... | -0.02283 |
| -0.024596 | ... | ... | 25'4 | 0'7 | 26'3 | 5000 | 56'1 | 1'4 | 54'5 | ... | ... | -0.022415 |
| -0.024528 | ... | ... | 24'0 | 0'7 | 24'7 | 5050 | 59'4 | 1'5 | 57'7 | ... | ... | -0.022064 |
| -0.024351 | ... | ... | 22'4 | 0'7 | 23'3 | 5100 | 62'7 | 1'5 | 61'2 | ... | ... | -0.021613 |
| -0.024158 | ... | ... | 21'2 | 0'6 | 22'0 | 5150 | 66'3 | 1'5 | 64'6 | ... | ... | -0.021156 |
| -0.023959 | ... | ... | 19'7 | 0'7 | 20'6 | 5200 | 69'7 | 1'4 | 68'3 | ... | ... | -0.020608 |
| -0.023765 | ... | ... | 18'6 | 0'7 | 19'5 | 5250 | 73'5 | 1'5 | 72'0 | ... | ... | -0.020169 |
| -0.023482 | ... | ... | 17'5 | 0'7 | 18'4 | 5300 | 77'3 | 1'5 | 75'6 | ... | ... | -0.019654 |
| -0.023221 | ... | ... | 16'5 | 0'7 | 17'4 | 5350 | 81'1 | 1'5 | 79'4 | ... | ... | -0.019065 |
| -0.022879 | ... | ... | 15'5 | 0'7 | 16'4 | 5400 | 85'0 | 1'5 | 83'3 | ... | ... | -0.018514 |
| -0.022576 | ... | ... | 14'6 | 0'7 | 15'5 | 5450 | 89'0 | 1'5 | 87'3 | ... | ... | -0.018012 |
| -0.022201 | ... | ... | 14'0 | 0'6 | 14'6 | 5500 | 93'0 | 1'4 | 91'4 | ... | ... | -0.017455 |
| -0.021884 | ... | ... | 13'2 | 0'6 | 14'0 | 5550 | 97'1 | 1'4 | 95'5 | ... | ... | -0.016965 |
| -0.021505 | ... | ... | 12'5 | 0'5 | 13'2 | 5600 | 101'2 | 1'3 | 99'7 | ... | ... | -0.01643 |
| -0.021204 | ... | ... | 12'0 | 0'5 | 12'5 | 5650 | 105'3 | 1'2 | 104'1 | ... | ... | -0.015849 |
| -0.020852 | ... | ... | 11'4 | 0'4 | 12'0 | 5700 | 109'6 | 1'2 | 108'4 | ... | ... | -0.015492 |
| -0.020448 | ... | ... | 11'0 | 0'3 | 11'3 | 5750 | 114'0 | 1'1 | 112'7 | ... | ... | -0.01497 |
| -0.020148 | ... | ... | 10'4 | 0'3 | 10'7 | 5800 | 118'3 | 1'1 | 117'2 | ... | ... | -0.014554 |
| -0.019426 | ... | ... | 9'6 | 0'1 | 9'7 | 5900 | 127'2 | 1'0 | 126'2 | ... | ... | -0.013792 |
| -0.018718 | ... | ... | 9'0 | 0'0 | 9'0 | 6000 | 136'2 | 0'7 | 135'3 | ... | ... | -0.013098 |
| -0.018243 | ... | ... | 8'3 | 0'0 | 8'3 | 6100 | 145'3 | 0'6 | 144'5 | ... | ... | -0.012495 |
| -0.017672 | ... | ... | 7'6 | 0'0 | 7'6 | 6200 | 154'5 | 0'6 | 153'7 | ... | ... | -0.012003 |
| -0.017006 | ... | ... | 7'2 | -0'1 | 7'1 | 6300 | 164'0 | 0'6 | 163'2 | ... | ... | -0.011641 |
| -0.016677 | ... | ... | 6'6 | 0'0 | 6'6 | 6400 | 173'3 | 0'5 | 172'6 | ... | ... | -0.011253 |
| -0.016071 | ... | ... | 6'2 | 0'0 | 6'2 | 6500 | 183'0 | 0'6 | 182'2 | ... | ... | -0.011186 |
| -0.015628 | ... | ... | 5'7 | 0'0 | 5'7 | 6600 | 192'4 | 0'6 | 191'6 | ... | ... | -0.010934 |
| -0.015376 | ... | ... | 5'4 | 0'1 | 5'5 | 6700 | 202'2 | 0'7 | 201'3 | ... | ... | -0.011022 |
| -0.015092 | ... | ... | 5'1 | 0'2 | 5'3 | 6800 | 212'0 | 1'0 | 211'0 | ... | ... | -0.011105 |
| -0.014775 | ... | ... | 4'6 | 0'3 | 5'1 | 6900 | 221'6 | 1'0 | 220'6 | ... | ... | -0.011182 |
| -0.014427 | ... | ... | 4'4 | 0'3 | 4'7 | 7000 | 231'4 | 0'7 | 230'5 | ... | ... | -0.011254 |
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.