Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.010463 | ... | ... | 245'4 | 0'2 | 245'6 | 2200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.001493 |
| -0.010192 | ... | ... | 235'4 | 0'2 | 235'6 | 2300 | 0'2 | 0'0 | 0'2 | ... | ... | -0.001483 |
| -0.009892 | ... | ... | 225'4 | 0'2 | 225'6 | 2400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.002046 |
| -0.009567 | ... | ... | 215'4 | 0'2 | 215'6 | 2500 | 0'3 | 0'0 | 0'3 | ... | ... | -0.002029 |
| -0.009221 | ... | ... | 205'4 | 0'2 | 205'6 | 2600 | 0'4 | 0'0 | 0'4 | ... | ... | -0.002532 |
| -0.008856 | ... | ... | 195'4 | 0'2 | 195'6 | 2700 | 0'5 | 0'0 | 0'5 | ... | ... | -0.002992 |
| -0.008474 | ... | ... | 185'4 | 0'2 | 185'6 | 2800 | 0'6 | 0'0 | 0'6 | ... | ... | -0.003416 |
| -0.008078 | ... | ... | 175'4 | 0'2 | 175'6 | 2900 | 0'7 | 0'0 | 0'7 | ... | ... | -0.003806 |
| -0.007669 | ... | ... | 165'4 | 0'2 | 165'6 | 3000 | 1'0 | 0'0 | 1'0 | ... | ... | -0.004164 |
| -0.007249 | ... | ... | 155'4 | 0'2 | 155'6 | 3100 | 1'2 | 0'0 | 1'2 | ... | ... | -0.004867 |
| -0.006819 | ... | ... | 145'4 | 0'2 | 145'6 | 3200 | 1'4 | 0'0 | 1'4 | ... | ... | -0.005496 |
| -0.006381 | ... | ... | 135'4 | 0'2 | 135'6 | 3300 | 1'6 | 0'0 | 1'6 | ... | ... | -0.006057 |
| -0.006122 | ... | ... | 125'5 | 0'2 | 125'7 | 3400 | 2'1 | 0'0 | 2'1 | ... | ... | -0.00685 |
| -0.005857 | ... | ... | 115'7 | 0'1 | 116'0 | 3500 | 2'5 | 0'0 | 2'5 | ... | ... | -0.007806 |
| -0.006133 | ... | ... | 106'2 | 0'2 | 106'4 | 3600 | 3'1 | -0'1 | 3'2 | ... | ... | -0.008618 |
| -0.006438 | ... | ... | 101'5 | 0'2 | 101'7 | 3650 | 3'4 | -0'1 | 3'5 | ... | ... | -0.009205 |
| -0.00673 | ... | ... | 97'1 | 0'1 | 97'2 | 3700 | 4'0 | 0'0 | 4'0 | ... | ... | -0.009952 |
| -0.007176 | ... | ... | 92'5 | 0'1 | 92'6 | 3750 | 4'4 | 0'0 | 4'4 | ... | ... | -0.010622 |
| -0.00776 | ... | ... | 88'2 | 0'1 | 88'3 | 3800 | 5'0 | -0'1 | 5'1 | ... | ... | -0.011219 |
| -0.008463 | ... | ... | 83'7 | 0'2 | 84'1 | 3850 | 5'6 | 0'0 | 5'6 | ... | ... | -0.012105 |
| -0.009115 | ... | ... | 79'6 | 0'1 | 79'7 | 3900 | 6'4 | -0'1 | 6'5 | ... | ... | -0.012879 |
| -0.01 | ... | ... | 75'6 | 0'1 | 75'7 | 3950 | 7'3 | -0'1 | 7'4 | ... | ... | -0.013704 |
| -0.010939 | ... | ... | 71'7 | 0'1 | 72'0 | 4000 | 8'4 | -0'1 | 8'5 | ... | ... | -0.014697 |
| -0.012039 | ... | ... | 68'2 | 0'1 | 68'3 | 4050 | 9'5 | -0'1 | 9'6 | ... | ... | -0.01554 |
| -0.01302 | ... | ... | 64'5 | 0'1 | 64'6 | 4100 | 11'0 | -0'1 | 11'1 | ... | ... | -0.016492 |
| -0.01411 | ... | ... | 61'2 | 0'1 | 61'3 | 4150 | 12'4 | -0'1 | 12'5 | ... | ... | -0.017395 |
| -0.015168 | ... | ... | 58'1 | 0'0 | 58'1 | 4200 | 14'1 | -0'1 | 14'2 | ... | ... | -0.018238 |
| -0.016283 | ... | ... | 55'0 | 0'1 | 55'1 | 4250 | 15'7 | -0'1 | 16'0 | ... | ... | -0.019013 |
| -0.01724 | ... | ... | 52'1 | 0'0 | 52'1 | 4300 | 17'6 | -0'1 | 17'7 | ... | ... | -0.019714 |
| -0.018226 | ... | ... | 49'2 | 0'1 | 49'3 | 4350 | 19'6 | -0'1 | 19'7 | ... | ... | -0.020335 |
| -0.019051 | ... | ... | 46'5 | 0'0 | 46'5 | 4400 | 21'7 | -0'1 | 22'0 | ... | ... | -0.020875 |
| -0.019889 | ... | ... | 44'0 | 0'1 | 44'1 | 4450 | 24'1 | -0'1 | 24'2 | ... | ... | -0.021332 |
| -0.020567 | ... | ... | 41'5 | 0'0 | 41'5 | 4500 | 26'4 | -0'1 | 26'5 | ... | ... | -0.021705 |
| -0.02117 | ... | ... | 39'2 | 0'0 | 39'2 | 4550 | 28'7 | -0'2 | 29'1 | ... | ... | -0.021916 |
| -0.021699 | ... | ... | 36'7 | 0'1 | 37'0 | 4600 | 31'4 | -0'1 | 31'5 | ... | ... | -0.022131 |
| -0.022075 | ... | ... | 34'6 | 0'0 | 34'6 | 4650 | 34'0 | -0'2 | 34'2 | ... | ... | -0.022111 |
| -0.022382 | ... | ... | 32'5 | 0'0 | 32'5 | 4700 | 36'6 | -0'1 | 36'7 | ... | ... | -0.022101 |
| -0.022622 | ... | ... | 30'5 | 0'0 | 30'5 | 4750 | 39'4 | -0'2 | 39'6 | ... | ... | -0.021945 |
| -0.022717 | ... | ... | 28'5 | 0'0 | 28'5 | 4800 | 42'3 | -0'2 | 42'5 | ... | ... | -0.021728 |
| -0.022835 | ... | ... | 26'7 | 0'0 | 26'7 | 4850 | 45'3 | -0'2 | 45'5 | ... | ... | -0.021456 |
| -0.022816 | ... | ... | 25'1 | 0'0 | 25'1 | 4900 | 48'4 | -0'1 | 48'5 | ... | ... | -0.021136 |
| -0.022751 | ... | ... | 23'4 | 0'0 | 23'4 | 4950 | 51'5 | -0'2 | 51'7 | ... | ... | -0.020689 |
| -0.022646 | ... | ... | 22'0 | 0'0 | 22'0 | 5000 | 55'0 | -0'1 | 55'1 | ... | ... | -0.020298 |
| -0.022511 | ... | ... | 20'4 | 0'1 | 20'5 | 5050 | 58'3 | -0'2 | 58'5 | ... | ... | -0.019794 |
| -0.02226 | ... | ... | 19'2 | 0'0 | 19'2 | 5100 | 61'7 | -0'2 | 62'1 | ... | ... | -0.019277 |
| -0.022096 | ... | ... | 18'0 | 0'1 | 18'1 | 5150 | 65'4 | -0'2 | 65'6 | ... | ... | -0.018758 |
| -0.021833 | ... | ... | 16'7 | 0'1 | 17'0 | 5200 | 69'2 | -0'2 | 69'4 | ... | ... | -0.018251 |
| -0.021469 | ... | ... | 15'7 | 0'0 | 15'7 | 5250 | 73'0 | -0'2 | 73'2 | ... | ... | -0.017659 |
| -0.021238 | ... | ... | 14'7 | 0'1 | 15'0 | 5300 | 77'0 | -0'1 | 77'1 | ... | ... | -0.017211 |
| -0.020927 | ... | ... | 14'0 | 0'1 | 14'1 | 5350 | 80'7 | -0'2 | 81'1 | ... | ... | -0.016581 |
| -0.020536 | ... | ... | 13'2 | 0'0 | 13'2 | 5400 | 85'0 | -0'1 | 85'1 | ... | ... | -0.016123 |
| -0.020197 | ... | ... | 12'3 | 0'1 | 12'4 | 5450 | 89'0 | -0'2 | 89'2 | ... | ... | -0.015486 |
| -0.019789 | ... | ... | 11'6 | 0'0 | 11'6 | 5500 | 93'2 | -0'1 | 93'3 | ... | ... | -0.01505 |
| -0.019456 | ... | ... | 11'0 | 0'1 | 11'1 | 5550 | 97'3 | -0'2 | 97'5 | ... | ... | -0.014438 |
| -0.019066 | ... | ... | 10'4 | 0'0 | 10'4 | 5600 | 101'6 | -0'1 | 101'7 | ... | ... | -0.014055 |
| -0.018617 | ... | ... | 9'7 | 0'0 | 9'7 | 5650 | 106'0 | -0'2 | 106'2 | ... | ... | -0.013498 |
| -0.018273 | ... | ... | 9'3 | 0'0 | 9'3 | 5700 | 110'3 | -0'2 | 110'5 | ... | ... | -0.013051 |
| -0.017884 | ... | ... | 8'7 | 0'0 | 8'7 | 5750 | 114'6 | -0'2 | 115'0 | ... | ... | -0.012574 |
| -0.017448 | ... | ... | 8'3 | 0'0 | 8'3 | 5800 | 119'2 | -0'2 | 119'4 | ... | ... | -0.012224 |
| -0.016815 | ... | ... | 7'5 | 0'0 | 7'5 | 5900 | 128'2 | -0'3 | 128'5 | ... | ... | -0.011467 |
| -0.016048 | ... | ... | 6'7 | 0'0 | 6'7 | 6000 | 137'4 | -0'2 | 137'6 | ... | ... | -0.010971 |
| -0.015359 | ... | ... | 6'3 | -0'1 | 6'2 | 6100 | 146'6 | -0'3 | 147'1 | ... | ... | -0.010432 |
| -0.014787 | ... | ... | 5'6 | 0'0 | 5'6 | 6200 | 156'1 | -0'3 | 156'4 | ... | ... | -0.010029 |
| -0.01413 | ... | ... | 5'3 | -0'1 | 5'2 | 6300 | 165'6 | -0'2 | 166'0 | ... | ... | -0.009959 |
| -0.013638 | ... | ... | 5'0 | -0'1 | 4'7 | 6400 | 175'3 | -0'2 | 175'5 | ... | ... | -0.009877 |
| -0.013344 | ... | ... | 4'5 | 0'0 | 4'5 | 6500 | 185'0 | -0'3 | 185'3 | ... | ... | -0.009784 |
| -0.013013 | ... | ... | 4'3 | 0'0 | 4'3 | 6600 | 194'6 | -0'2 | 195'0 | ... | ... | -0.009868 |
| -0.012645 | ... | ... | 4'1 | 0'0 | 4'1 | 6700 | 204'5 | -0'2 | 204'7 | ... | ... | -0.010131 |
| -0.012241 | ... | ... | 3'7 | 0'0 | 3'7 | 6800 | 214'3 | -0'3 | 214'6 | ... | ... | -0.010205 |
| -0.011802 | ... | ... | 3'6 | -0'1 | 3'5 | 6900 | 224'3 | -0'2 | 224'5 | ... | ... | -0.010648 |
| -0.011633 | ... | ... | 3'4 | 0'0 | 3'4 | 7000 | 234'2 | -0'2 | 234'4 | ... | ... | -0.010902 |
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.