Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.011036 | ... | ... | 253'2 | -3'6 | 249'4 | 2200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.001549 |
| -0.010745 | ... | ... | 243'2 | -3'6 | 239'4 | 2300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.002139 |
| -0.010427 | ... | ... | 233'2 | -3'6 | 229'4 | 2400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.002124 |
| -0.010085 | ... | ... | 223'2 | -3'6 | 219'4 | 2500 | 0'4 | 0'0 | 0'4 | ... | ... | -0.002654 |
| -0.009722 | ... | ... | 213'2 | -3'6 | 209'4 | 2600 | 0'5 | 0'0 | 0'5 | ... | ... | -0.00314 |
| -0.00934 | ... | ... | 203'2 | -3'6 | 199'4 | 2700 | 0'6 | 0'0 | 0'6 | ... | ... | -0.003589 |
| -0.008942 | ... | ... | 193'2 | -3'6 | 189'4 | 2800 | 0'7 | 0'1 | 0'6 | ... | ... | -0.004004 |
| -0.00853 | ... | ... | 183'2 | -3'6 | 179'4 | 2900 | 0'7 | 0'0 | 0'7 | ... | ... | -0.003959 |
| -0.008105 | ... | ... | 173'2 | -3'6 | 169'4 | 3000 | 1'0 | 0'1 | 0'7 | ... | ... | -0.004334 |
| -0.00767 | ... | ... | 163'2 | -3'6 | 159'4 | 3100 | 1'1 | 0'1 | 1'0 | ... | ... | -0.004679 |
| -0.007225 | ... | ... | 153'2 | -3'6 | 149'4 | 3200 | 1'2 | 0'1 | 1'1 | ... | ... | -0.004994 |
| -0.006771 | ... | ... | 143'2 | -3'6 | 139'4 | 3300 | 1'4 | 0'1 | 1'3 | ... | ... | -0.005633 |
| -0.00631 | ... | ... | 133'2 | -3'6 | 129'4 | 3400 | 1'6 | 0'1 | 1'5 | ... | ... | -0.006201 |
| -0.006042 | ... | ... | 123'3 | -3'6 | 119'5 | 3500 | 2'2 | 0'2 | 2'0 | ... | ... | -0.0073 |
| -0.006351 | ... | ... | 113'5 | -3'4 | 110'1 | 3600 | 2'7 | 0'2 | 2'5 | ... | ... | -0.008502 |
| -0.006685 | ... | ... | 109'0 | -3'4 | 105'4 | 3650 | 3'2 | 0'2 | 3'0 | ... | ... | -0.009153 |
| -0.007004 | ... | ... | 104'3 | -3'4 | 100'7 | 3700 | 3'6 | 0'2 | 3'4 | ... | ... | -0.009977 |
| -0.007666 | ... | ... | 99'6 | -3'2 | 96'4 | 3750 | 4'3 | 0'3 | 4'0 | ... | ... | -0.010936 |
| -0.008291 | ... | ... | 95'3 | -3'2 | 92'1 | 3800 | 5'0 | 0'3 | 4'5 | ... | ... | -0.01179 |
| -0.009041 | ... | ... | 91'1 | -3'2 | 87'7 | 3850 | 5'6 | 0'3 | 5'3 | ... | ... | -0.012737 |
| -0.009897 | ... | ... | 87'0 | -3'2 | 83'6 | 3900 | 6'5 | 0'4 | 6'1 | ... | ... | -0.013744 |
| -0.010983 | ... | ... | 82'7 | -3'0 | 79'7 | 3950 | 7'5 | 0'5 | 7'0 | ... | ... | -0.014785 |
| -0.011972 | ... | ... | 79'0 | -3'0 | 76'0 | 4000 | 8'5 | 0'5 | 8'0 | ... | ... | -0.015686 |
| -0.013001 | ... | ... | 75'2 | -3'0 | 72'2 | 4050 | 9'7 | 0'6 | 9'1 | ... | ... | -0.016737 |
| -0.014049 | ... | ... | 71'4 | -2'7 | 68'5 | 4100 | 11'1 | 0'6 | 10'3 | ... | ... | -0.017628 |
| -0.015216 | ... | ... | 68'0 | -2'6 | 65'2 | 4150 | 12'5 | 0'7 | 11'6 | ... | ... | -0.018617 |
| -0.016244 | ... | ... | 64'5 | -2'6 | 61'7 | 4200 | 14'1 | 1'0 | 13'1 | ... | ... | -0.019436 |
| -0.017244 | ... | ... | 61'2 | -2'5 | 58'5 | 4250 | 15'6 | 1'0 | 14'6 | ... | ... | -0.020204 |
| -0.018203 | ... | ... | 58'1 | -2'5 | 55'4 | 4300 | 17'4 | 1'1 | 16'3 | ... | ... | -0.020913 |
| -0.019113 | ... | ... | 55'0 | -2'4 | 52'4 | 4350 | 19'2 | 1'1 | 18'1 | ... | ... | -0.021456 |
| -0.019964 | ... | ... | 52'0 | -2'3 | 49'5 | 4400 | 21'2 | 1'2 | 20'0 | ... | ... | -0.022029 |
| -0.02075 | ... | ... | 49'1 | -2'2 | 46'7 | 4450 | 23'2 | 1'2 | 22'0 | ... | ... | -0.022435 |
| -0.02138 | ... | ... | 46'3 | -2'2 | 44'1 | 4500 | 25'3 | 1'3 | 24'0 | ... | ... | -0.022767 |
| -0.021942 | 44'0 | 40'2 | 43'5 | -2'1 | 41'4 | 4550 | 27'4 | 1'3 | 26'1 | ... | ... | -0.022938 |
| -0.022432 | ... | ... | 41'1 | -2'1 | 39'0 | 4600 | 29'7 | 1'4 | 28'3 | ... | ... | -0.023119 |
| -0.022933 | ... | ... | 38'6 | -2'0 | 36'6 | 4650 | 32'3 | 1'5 | 30'6 | ... | ... | -0.023224 |
| -0.023277 | ... | ... | 36'3 | -1'7 | 34'4 | 4700 | 35'0 | 1'6 | 33'2 | ... | ... | -0.023254 |
| -0.023551 | ... | ... | 34'2 | -1'7 | 32'3 | 4750 | 37'5 | 1'6 | 35'7 | ... | ... | -0.023131 |
| -0.023757 | ... | ... | 32'2 | -1'7 | 30'3 | 4800 | 40'4 | 1'6 | 38'6 | ... | ... | -0.023025 |
| -0.023985 | ... | ... | 30'2 | -1'5 | 28'5 | 4850 | 43'4 | 1'7 | 41'5 | ... | ... | -0.022859 |
| -0.024072 | ... | ... | 28'4 | -1'5 | 26'7 | 4900 | 46'5 | 2'0 | 44'5 | ... | ... | -0.022641 |
| -0.02411 | ... | ... | 26'7 | -1'5 | 25'2 | 4950 | 49'7 | 2'1 | 47'6 | ... | ... | -0.02238 |
| -0.024106 | 25'6 | 25'6 | 25'2 | -1'4 | 23'6 | 5000 | 53'1 | 2'1 | 51'0 | ... | ... | -0.021993 |
| -0.02407 | ... | ... | 23'6 | -1'3 | 22'3 | 5050 | 56'5 | 2'2 | 54'3 | ... | ... | -0.021674 |
| -0.023916 | 24'0 | 24'0 | 22'3 | -1'3 | 21'0 | 5100 | 60'1 | 2'3 | 57'6 | ... | ... | -0.021245 |
| -0.023848 | ... | ... | 21'1 | -1'2 | 19'7 | 5150 | 63'6 | 2'3 | 61'3 | ... | ... | -0.020812 |
| -0.023571 | ... | ... | 19'7 | -1'2 | 18'5 | 5200 | 67'3 | 2'3 | 65'0 | ... | ... | -0.020281 |
| -0.023407 | ... | ... | 18'6 | -1'1 | 17'5 | 5250 | 71'1 | 2'4 | 68'5 | ... | ... | -0.019764 |
| -0.023151 | ... | ... | 17'6 | -1'1 | 16'5 | 5300 | 75'0 | 2'4 | 72'4 | ... | ... | -0.019274 |
| -0.022805 | ... | ... | 16'6 | -1'1 | 15'5 | 5350 | 78'7 | 2'5 | 76'2 | ... | ... | -0.018707 |
| -0.022493 | ... | ... | 15'6 | -1'0 | 14'6 | 5400 | 82'7 | 2'5 | 80'2 | ... | ... | -0.018187 |
| -0.0221 | ... | ... | 14'7 | -1'0 | 13'7 | 5450 | 86'7 | 2'6 | 84'1 | ... | ... | -0.017603 |
| -0.021764 | ... | ... | 14'0 | -0'7 | 13'1 | 5500 | 90'7 | 2'6 | 88'1 | ... | ... | -0.016955 |
| -0.021216 | ... | ... | 13'2 | -1'0 | 12'2 | 5550 | 95'0 | 2'6 | 92'2 | ... | ... | -0.01638 |
| -0.020883 | ... | ... | 12'3 | -0'6 | 11'5 | 5600 | 99'2 | 2'7 | 96'3 | ... | ... | -0.015892 |
| -0.020337 | ... | ... | 11'5 | -0'6 | 10'7 | 5650 | 103'3 | 2'7 | 100'4 | ... | ... | -0.015218 |
| -0.019882 | ... | ... | 11'0 | -0'6 | 10'2 | 5700 | 107'5 | 3'0 | 104'5 | ... | ... | -0.014643 |
| -0.019368 | ... | ... | 10'3 | -0'6 | 9'5 | 5750 | 112'0 | 3'1 | 108'7 | ... | ... | -0.014181 |
| -0.01897 | ... | ... | 9'6 | -0'5 | 9'1 | 5800 | 116'3 | 3'1 | 113'2 | ... | ... | -0.013689 |
| -0.018032 | ... | ... | 8'5 | -0'4 | 8'1 | 5900 | 125'1 | 3'1 | 122'0 | ... | ... | -0.012616 |
| -0.017107 | ... | ... | 7'6 | -0'4 | 7'2 | 6000 | 134'2 | 3'2 | 131'0 | ... | ... | -0.011949 |
| -0.016233 | ... | ... | 7'0 | -0'4 | 6'4 | 6100 | 143'3 | 3'2 | 140'1 | ... | ... | -0.011222 |
| -0.015448 | ... | ... | 6'3 | -0'4 | 5'7 | 6200 | 152'6 | 3'3 | 149'3 | ... | ... | -0.010805 |
| -0.014792 | ... | ... | 5'7 | -0'4 | 5'3 | 6300 | 162'2 | 3'4 | 158'6 | ... | ... | -0.010545 |
| -0.014303 | ... | ... | 5'3 | -0'3 | 5'0 | 6400 | 171'6 | 3'4 | 168'2 | ... | ... | -0.010266 |
| -0.013751 | ... | ... | 5'0 | -0'3 | 4'5 | 6500 | 181'4 | 3'5 | 177'7 | ... | ... | -0.010355 |
| -0.013414 | ... | ... | 4'6 | -0'3 | 4'3 | 6600 | 191'1 | 3'4 | 187'5 | ... | ... | -0.010244 |
| -0.013038 | ... | ... | 4'4 | -0'3 | 4'1 | 6700 | 201'0 | 3'5 | 197'3 | ... | ... | -0.010514 |
| -0.012625 | ... | ... | 4'2 | -0'3 | 3'7 | 6800 | 210'6 | 3'5 | 207'1 | ... | ... | -0.010586 |
| -0.012479 | ... | ... | 4'0 | -0'2 | 3'6 | 6900 | 220'5 | 3'5 | 217'0 | ... | ... | -0.01085 |
| -0.012315 | ... | ... | 3'7 | -0'2 | 3'5 | 7000 | 230'5 | 3'6 | 226'7 | ... | ... | -0.011309 |
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.