Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.01063 | ... | ... | 247'0 | 1'2 | 248'2 | 2200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.00151 |
| -0.010364 | ... | ... | 237'0 | 1'2 | 238'2 | 2300 | 0'2 | 0'0 | 0'2 | ... | ... | -0.001501 |
| -0.010068 | ... | ... | 227'0 | 1'2 | 228'2 | 2400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.00207 |
| -0.009746 | ... | ... | 217'0 | 1'2 | 218'2 | 2500 | 0'3 | 0'0 | 0'3 | ... | ... | -0.002054 |
| -0.009402 | ... | ... | 207'0 | 1'2 | 208'2 | 2600 | 0'4 | 0'0 | 0'4 | ... | ... | -0.002564 |
| -0.009038 | ... | ... | 197'0 | 1'2 | 198'2 | 2700 | 0'5 | 0'0 | 0'5 | ... | ... | -0.00303 |
| -0.008657 | ... | ... | 187'0 | 1'2 | 188'2 | 2800 | 0'6 | 0'0 | 0'6 | ... | ... | -0.003459 |
| -0.00826 | ... | ... | 177'0 | 1'2 | 178'2 | 2900 | 0'7 | 0'0 | 0'7 | ... | ... | -0.003855 |
| -0.007851 | ... | ... | 167'0 | 1'2 | 168'2 | 3000 | 1'0 | 0'0 | 1'0 | ... | ... | -0.00422 |
| -0.007429 | ... | ... | 157'0 | 1'2 | 158'2 | 3100 | 1'1 | 0'0 | 1'1 | ... | ... | -0.004554 |
| -0.006998 | ... | ... | 147'0 | 1'2 | 148'2 | 3200 | 1'2 | -0'1 | 1'3 | ... | ... | -0.004859 |
| -0.006557 | ... | ... | 137'0 | 1'2 | 138'2 | 3300 | 1'4 | -0'1 | 1'5 | ... | ... | -0.005479 |
| -0.006109 | ... | ... | 127'0 | 1'2 | 128'2 | 3400 | 1'7 | -0'1 | 2'0 | ... | ... | -0.006343 |
| -0.005842 | ... | ... | 117'2 | 1'1 | 118'3 | 3500 | 2'3 | -0'1 | 2'4 | ... | ... | -0.007376 |
| -0.006122 | ... | ... | 107'6 | 1'1 | 108'7 | 3600 | 3'0 | -0'1 | 3'1 | ... | ... | -0.00851 |
| -0.006253 | ... | ... | 103'0 | 1'1 | 104'1 | 3650 | 3'3 | -0'1 | 3'4 | ... | ... | -0.009124 |
| -0.00673 | ... | ... | 98'4 | 1'1 | 99'5 | 3700 | 3'6 | -0'2 | 4'0 | ... | ... | -0.009681 |
| -0.007013 | ... | ... | 94'0 | 1'0 | 95'0 | 3750 | 4'2 | -0'2 | 4'4 | ... | ... | -0.010396 |
| -0.007614 | ... | ... | 89'5 | 1'0 | 90'5 | 3800 | 4'7 | -0'2 | 5'1 | ... | ... | -0.011232 |
| -0.008338 | ... | ... | 85'3 | 1'0 | 86'3 | 3850 | 5'4 | -0'2 | 5'6 | ... | ... | -0.011973 |
| -0.009012 | ... | ... | 81'1 | 1'0 | 82'1 | 3900 | 6'3 | -0'1 | 6'4 | ... | ... | -0.012968 |
| -0.009927 | ... | ... | 77'1 | 1'0 | 78'1 | 3950 | 7'2 | -0'1 | 7'3 | ... | ... | -0.013833 |
| -0.0109 | ... | ... | 73'2 | 1'0 | 74'2 | 4000 | 8'1 | -0'2 | 8'3 | ... | ... | -0.014577 |
| -0.011781 | ... | ... | 69'4 | 0'7 | 70'3 | 4050 | 9'2 | -0'2 | 9'4 | ... | ... | -0.015486 |
| -0.012818 | ... | ... | 65'7 | 0'7 | 66'6 | 4100 | 10'4 | -0'3 | 10'7 | ... | ... | -0.016379 |
| -0.013854 | ... | ... | 62'3 | 0'7 | 63'2 | 4150 | 12'0 | -0'2 | 12'2 | ... | ... | -0.01736 |
| -0.014982 | ... | ... | 59'1 | 0'7 | 60'0 | 4200 | 13'4 | -0'2 | 13'6 | ... | ... | -0.018169 |
| -0.015965 | ... | ... | 55'7 | 0'7 | 56'6 | 4250 | 15'1 | -0'3 | 15'4 | ... | ... | -0.018921 |
| -0.017004 | ... | ... | 52'7 | 0'7 | 53'6 | 4300 | 17'0 | -0'2 | 17'2 | ... | ... | -0.019708 |
| -0.017982 | ... | ... | 50'0 | 0'7 | 50'7 | 4350 | 18'7 | -0'3 | 19'2 | ... | ... | -0.020319 |
| -0.018892 | ... | ... | 47'2 | 0'7 | 48'1 | 4400 | 20'7 | -0'4 | 21'3 | ... | ... | -0.020854 |
| -0.019729 | ... | ... | 44'5 | 0'7 | 45'4 | 4450 | 23'1 | -0'3 | 23'4 | ... | ... | -0.021396 |
| -0.020408 | ... | ... | 42'1 | 0'6 | 42'7 | 4500 | 25'3 | -0'3 | 25'6 | ... | ... | -0.021767 |
| -0.021015 | ... | ... | 39'6 | 0'5 | 40'3 | 4550 | 27'5 | -0'4 | 28'1 | ... | ... | -0.021976 |
| -0.021547 | ... | ... | 37'3 | 0'5 | 38'0 | 4600 | 30'1 | -0'4 | 30'5 | ... | ... | -0.022189 |
| -0.022006 | ... | ... | 35'1 | 0'5 | 35'6 | 4650 | 32'5 | -0'4 | 33'1 | ... | ... | -0.022244 |
| -0.022393 | ... | ... | 33'0 | 0'5 | 33'5 | 4700 | 35'2 | -0'5 | 35'7 | ... | ... | -0.022227 |
| -0.022629 | ... | ... | 30'7 | 0'5 | 31'4 | 4750 | 38'0 | -0'5 | 38'5 | ... | ... | -0.02214 |
| -0.022798 | ... | ... | 29'0 | 0'4 | 29'4 | 4800 | 40'6 | -0'6 | 41'4 | ... | ... | -0.021908 |
| -0.022905 | ... | ... | 27'1 | 0'4 | 27'5 | 4850 | 43'6 | -0'5 | 44'3 | ... | ... | -0.021698 |
| -0.022955 | ... | ... | 25'3 | 0'4 | 25'7 | 4900 | 46'6 | -0'6 | 47'4 | ... | ... | -0.021352 |
| -0.022955 | ... | ... | 23'6 | 0'4 | 24'2 | 4950 | 49'7 | -0'6 | 50'5 | ... | ... | -0.020959 |
| -0.022823 | ... | ... | 22'2 | 0'3 | 22'5 | 5000 | 53'2 | -0'6 | 54'0 | ... | ... | -0.02062 |
| -0.022747 | ... | ... | 20'7 | 0'3 | 21'2 | 5050 | 56'5 | -0'6 | 57'3 | ... | ... | -0.020166 |
| -0.022551 | ... | ... | 19'4 | 0'3 | 19'7 | 5100 | 60'1 | -0'6 | 60'7 | ... | ... | -0.019695 |
| -0.022339 | ... | ... | 18'2 | 0'3 | 18'5 | 5150 | 63'5 | -0'7 | 64'4 | ... | ... | -0.01912 |
| -0.022123 | ... | ... | 17'1 | 0'3 | 17'4 | 5200 | 67'3 | -0'7 | 68'2 | ... | ... | -0.018651 |
| -0.021916 | ... | ... | 16'1 | 0'3 | 16'4 | 5250 | 71'1 | -0'7 | 72'0 | ... | ... | -0.018096 |
| -0.021617 | ... | ... | 15'2 | 0'2 | 15'4 | 5300 | 75'0 | -1'0 | 76'0 | ... | ... | -0.017569 |
| -0.021347 | ... | ... | 14'2 | 0'3 | 14'5 | 5350 | 79'0 | -0'7 | 79'7 | ... | ... | -0.017084 |
| -0.020996 | ... | ... | 13'4 | 0'2 | 13'6 | 5400 | 83'0 | -1'0 | 84'0 | ... | ... | -0.016535 |
| -0.020695 | ... | ... | 12'6 | 0'2 | 13'0 | 5450 | 87'1 | -0'7 | 88'0 | ... | ... | -0.016049 |
| -0.020325 | ... | ... | 12'0 | 0'2 | 12'2 | 5500 | 91'2 | -0'7 | 92'1 | ... | ... | -0.01551 |
| -0.020027 | ... | ... | 11'2 | 0'3 | 11'5 | 5550 | 95'3 | -1'0 | 96'3 | ... | ... | -0.014921 |
| -0.019523 | ... | ... | 10'5 | 0'2 | 10'7 | 5600 | 99'5 | -1'0 | 100'5 | ... | ... | -0.01442 |
| -0.019257 | ... | ... | 10'1 | 0'2 | 10'3 | 5650 | 104'0 | -1'0 | 105'0 | ... | ... | -0.014021 |
| -0.018786 | ... | ... | 9'4 | 0'2 | 9'6 | 5700 | 108'2 | -1'0 | 109'2 | ... | ... | -0.013446 |
| -0.018422 | ... | ... | 9'0 | 0'2 | 9'2 | 5750 | 112'5 | -1'0 | 113'5 | ... | ... | -0.012983 |
| -0.018012 | ... | ... | 8'4 | 0'2 | 8'6 | 5800 | 117'1 | -1'0 | 118'1 | ... | ... | -0.012645 |
| -0.01724 | ... | ... | 7'5 | 0'2 | 7'7 | 5900 | 126'0 | -1'1 | 127'1 | ... | ... | -0.011751 |
| -0.016507 | ... | ... | 6'7 | 0'2 | 7'1 | 6000 | 135'1 | -1'1 | 136'2 | ... | ... | -0.011102 |
| -0.015849 | ... | ... | 6'2 | 0'2 | 6'4 | 6100 | 144'4 | -1'0 | 145'4 | ... | ... | -0.010741 |
| -0.015082 | ... | ... | 5'6 | 0'1 | 5'7 | 6200 | 153'7 | -1'1 | 155'0 | ... | ... | -0.01035 |
| -0.014675 | ... | ... | 5'2 | 0'2 | 5'4 | 6300 | 163'3 | -1'1 | 164'4 | ... | ... | -0.010109 |
| -0.013962 | ... | ... | 4'7 | 0'1 | 5'0 | 6400 | 172'7 | -1'2 | 174'1 | ... | ... | -0.009852 |
| -0.01368 | ... | ... | 4'5 | 0'1 | 4'6 | 6500 | 182'5 | -1'1 | 183'6 | ... | ... | -0.009946 |
| -0.013093 | ... | ... | 4'2 | 0'1 | 4'3 | 6600 | 192'3 | -1'1 | 193'4 | ... | ... | -0.010034 |
| -0.012726 | ... | ... | 4'1 | 0'0 | 4'1 | 6700 | 202'1 | -1'2 | 203'3 | ... | ... | -0.010116 |
| -0.012609 | ... | ... | 3'7 | 0'1 | 4'0 | 6800 | 212'0 | -1'2 | 213'2 | ... | ... | -0.010381 |
| -0.01218 | ... | ... | 3'5 | 0'1 | 3'6 | 6900 | 221'7 | -1'2 | 223'1 | ... | ... | -0.010642 |
| -0.012019 | ... | ... | 3'4 | 0'1 | 3'5 | 7000 | 231'6 | -1'2 | 233'0 | ... | ... | -0.0109 |
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.