Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.010385 | ... | ... | 255'4 | -4'0 | 251'4 | 2200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.00146 |
| -0.010129 | ... | ... | 245'4 | -4'0 | 241'4 | 2300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.002016 |
| -0.009844 | ... | ... | 235'4 | -4'0 | 231'4 | 2400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.002002 |
| -0.009535 | ... | ... | 225'4 | -4'0 | 221'4 | 2500 | 0'4 | 0'0 | 0'4 | ... | ... | -0.002501 |
| -0.009204 | ... | ... | 215'4 | -4'0 | 211'4 | 2600 | 0'5 | 0'0 | 0'5 | ... | ... | -0.00296 |
| -0.008854 | ... | ... | 205'4 | -4'0 | 201'4 | 2700 | 0'6 | 0'0 | 0'6 | ... | ... | -0.003383 |
| -0.008487 | ... | ... | 195'4 | -4'0 | 191'4 | 2800 | 0'7 | 0'0 | 0'7 | ... | ... | -0.003776 |
| -0.008106 | ... | ... | 185'4 | -4'0 | 181'4 | 2900 | 1'0 | 0'0 | 1'0 | ... | ... | -0.004139 |
| -0.007712 | ... | ... | 175'4 | -4'0 | 171'4 | 3000 | 1'1 | 0'0 | 1'1 | ... | ... | -0.004474 |
| -0.007307 | ... | ... | 165'4 | -4'0 | 161'4 | 3100 | 1'2 | 0'0 | 1'2 | ... | ... | -0.004782 |
| -0.006892 | ... | ... | 155'4 | -4'0 | 151'4 | 3200 | 1'4 | 0'1 | 1'3 | ... | ... | -0.005405 |
| -0.006468 | ... | ... | 145'4 | -4'0 | 141'4 | 3300 | 1'6 | 0'1 | 1'5 | ... | ... | -0.005963 |
| -0.006036 | ... | ... | 135'4 | -4'0 | 131'4 | 3400 | 2'1 | 0'1 | 2'0 | ... | ... | -0.006752 |
| -0.005962 | ... | ... | 125'5 | -3'7 | 121'6 | 3500 | 2'5 | 0'2 | 2'3 | ... | ... | -0.007706 |
| -0.006233 | ... | ... | 116'0 | -3'6 | 112'2 | 3600 | 3'2 | 0'2 | 3'0 | ... | ... | -0.008763 |
| -0.006533 | ... | ... | 111'3 | -3'6 | 107'5 | 3650 | 3'5 | 0'2 | 3'3 | ... | ... | -0.009341 |
| -0.006821 | ... | ... | 106'6 | -3'6 | 103'0 | 3700 | 4'1 | 0'2 | 3'7 | ... | ... | -0.010079 |
| -0.007259 | ... | ... | 102'1 | -3'5 | 98'4 | 3750 | 4'5 | 0'3 | 4'2 | ... | ... | -0.010745 |
| -0.007835 | ... | ... | 97'6 | -3'5 | 94'1 | 3800 | 5'2 | 0'3 | 4'7 | ... | ... | -0.011531 |
| -0.00853 | ... | ... | 93'3 | -3'4 | 89'7 | 3850 | 5'7 | 0'3 | 5'4 | ... | ... | -0.01223 |
| -0.009325 | ... | ... | 89'1 | -3'3 | 85'6 | 3900 | 6'6 | 0'4 | 6'2 | ... | ... | -0.013176 |
| -0.010061 | ... | ... | 85'1 | -3'4 | 81'5 | 3950 | 7'5 | 0'4 | 7'1 | ... | ... | -0.014004 |
| -0.011003 | ... | ... | 81'1 | -3'3 | 77'6 | 4000 | 8'5 | 0'5 | 8'0 | ... | ... | -0.014865 |
| -0.011985 | ... | ... | 77'2 | -3'2 | 74'0 | 4050 | 9'6 | 0'5 | 9'1 | ... | ... | -0.015737 |
| -0.012989 | ... | ... | 73'4 | -3'1 | 70'3 | 4100 | 11'0 | 0'6 | 10'2 | ... | ... | -0.016602 |
| -0.013999 | ... | ... | 70'0 | -3'1 | 66'7 | 4150 | 12'3 | 0'6 | 11'5 | ... | ... | -0.017444 |
| -0.015105 | ... | ... | 66'5 | -3'0 | 63'5 | 4200 | 14'0 | 0'7 | 13'1 | ... | ... | -0.018359 |
| -0.016076 | ... | ... | 63'2 | -2'7 | 60'3 | 4250 | 15'5 | 1'0 | 14'5 | ... | ... | -0.019111 |
| -0.017108 | ... | ... | 60'1 | -2'6 | 57'3 | 4300 | 17'3 | 1'0 | 16'3 | ... | ... | -0.019809 |
| -0.017998 | ... | ... | 57'1 | -2'6 | 54'3 | 4350 | 19'2 | 1'0 | 18'2 | ... | ... | -0.020445 |
| -0.018924 | ... | ... | 54'2 | -2'5 | 51'5 | 4400 | 21'3 | 1'2 | 20'1 | ... | ... | -0.021103 |
| -0.019787 | ... | ... | 51'5 | -2'5 | 49'0 | 4450 | 23'4 | 1'2 | 22'2 | ... | ... | -0.021599 |
| -0.020585 | ... | ... | 49'0 | -2'4 | 46'4 | 4500 | 25'6 | 1'3 | 24'3 | 25'1 | 25'1 | -0.022025 |
| -0.021235 | ... | ... | 46'4 | -2'4 | 44'0 | 4550 | 28'1 | 1'3 | 26'6 | ... | ... | -0.022379 |
| -0.021901 | ... | ... | 44'0 | -2'2 | 41'6 | 4600 | 30'5 | 1'4 | 29'1 | ... | ... | -0.022662 |
| -0.022422 | ... | ... | 41'6 | -2'2 | 39'4 | 4650 | 33'2 | 1'5 | 31'5 | ... | ... | -0.022878 |
| -0.022882 | 38'0 | 38'0 | 39'4 | -2'1 | 37'3 | 4700 | 35'7 | 1'5 | 34'2 | ... | ... | -0.022951 |
| -0.023204 | ... | ... | 37'3 | -2'1 | 35'2 | 4750 | 38'5 | 1'6 | 36'7 | ... | ... | -0.022965 |
| -0.02347 | ... | ... | 35'3 | -2'1 | 33'2 | 4800 | 41'4 | 1'7 | 39'5 | ... | ... | -0.022923 |
| -0.023682 | ... | ... | 33'3 | -2'0 | 31'3 | 4850 | 44'3 | 1'7 | 42'4 | ... | ... | -0.022751 |
| -0.023847 | ... | ... | 31'4 | -1'7 | 29'5 | 4900 | 47'3 | 1'7 | 45'4 | ... | ... | -0.022534 |
| -0.023887 | ... | ... | 29'6 | -1'7 | 27'7 | 4950 | 50'4 | 2'0 | 48'4 | ... | ... | -0.022277 |
| -0.023889 | ... | ... | 28'0 | -1'6 | 26'2 | 5000 | 53'5 | 2'1 | 51'4 | ... | ... | -0.021905 |
| -0.023773 | ... | ... | 26'3 | -1'6 | 24'5 | 5050 | 56'7 | 2'1 | 54'6 | ... | ... | -0.021504 |
| -0.023718 | ... | ... | 24'7 | -1'5 | 23'2 | 5100 | 60'2 | 2'2 | 58'0 | ... | ... | -0.021085 |
| -0.023557 | ... | ... | 23'3 | -1'4 | 21'7 | 5150 | 63'6 | 2'3 | 61'3 | ... | ... | -0.020656 |
| -0.02329 | ... | ... | 22'0 | -1'4 | 20'4 | 5200 | 67'2 | 2'3 | 64'7 | ... | ... | -0.020134 |
| -0.023018 | ... | ... | 20'6 | -1'4 | 19'2 | 5250 | 70'7 | 2'4 | 68'3 | ... | ... | -0.019617 |
| -0.022751 | ... | ... | 19'4 | -1'3 | 18'1 | 5300 | 74'4 | 2'4 | 72'0 | ... | ... | -0.019016 |
| -0.022502 | ... | ... | 18'3 | -1'2 | 17'1 | 5350 | 78'3 | 2'5 | 75'6 | ... | ... | -0.018543 |
| -0.022171 | ... | ... | 17'3 | -1'2 | 16'1 | 5400 | 82'2 | 2'6 | 79'4 | ... | ... | -0.018003 |
| -0.021875 | ... | ... | 16'3 | -1'1 | 15'2 | 5450 | 86'1 | 2'6 | 83'3 | ... | ... | -0.017396 |
| -0.021506 | ... | ... | 15'4 | -1'1 | 14'3 | 5500 | 90'2 | 2'7 | 87'3 | ... | ... | -0.01696 |
| -0.021193 | ... | ... | 14'6 | -1'1 | 13'5 | 5550 | 94'3 | 2'7 | 91'4 | ... | ... | -0.016475 |
| -0.020949 | ... | ... | 14'0 | -1'0 | 13'0 | 5600 | 98'4 | 2'7 | 95'5 | ... | ... | -0.015944 |
| -0.020653 | ... | ... | 13'3 | -1'0 | 12'3 | 5650 | 102'6 | 3'0 | 99'6 | ... | ... | -0.015496 |
| -0.020448 | ... | ... | 12'6 | -0'7 | 11'7 | 5700 | 107'1 | 3'0 | 104'1 | ... | ... | -0.015143 |
| -0.0202 | ... | ... | 12'2 | -0'7 | 11'3 | 5750 | 111'4 | 3'1 | 108'3 | ... | ... | -0.014762 |
| -0.019912 | ... | ... | 11'6 | -0'7 | 10'7 | 5800 | 115'7 | 3'1 | 112'6 | ... | ... | -0.014353 |
| -0.019374 | ... | ... | 10'6 | -0'6 | 10'0 | 5900 | 124'7 | 3'2 | 121'5 | ... | ... | -0.013748 |
| -0.018869 | 10'0 | 10'0 | 10'0 | -0'6 | 9'2 | 6000 | 134'0 | 3'3 | 130'5 | ... | ... | -0.013219 |
| -0.018427 | ... | ... | 9'2 | -0'5 | 8'5 | 6100 | 143'1 | 3'3 | 139'6 | ... | ... | -0.012633 |
| -0.01789 | ... | ... | 8'5 | -0'5 | 8'0 | 6200 | 152'3 | 3'3 | 149'0 | ... | ... | -0.012157 |
| -0.017459 | ... | ... | 8'0 | -0'4 | 7'4 | 6300 | 161'6 | 3'4 | 158'2 | ... | ... | -0.011806 |
| -0.016745 | ... | ... | 7'4 | -0'5 | 6'7 | 6400 | 171'1 | 3'4 | 167'5 | ... | ... | -0.011429 |
| -0.01638 | ... | ... | 7'0 | -0'4 | 6'4 | 6500 | 180'5 | 3'5 | 177'0 | ... | ... | -0.011199 |
| -0.015733 | ... | ... | 6'4 | -0'4 | 6'0 | 6600 | 190'1 | 3'5 | 186'4 | ... | ... | -0.010952 |
| -0.015256 | ... | ... | 6'0 | -0'3 | 5'5 | 6700 | 199'6 | 3'6 | 196'0 | ... | ... | -0.010867 |
| -0.014728 | ... | ... | 5'5 | -0'3 | 5'2 | 6800 | 209'3 | 3'6 | 205'5 | ... | ... | -0.010773 |
| -0.014408 | ... | ... | 5'3 | -0'3 | 5'0 | 6900 | 219'1 | 3'6 | 215'3 | ... | ... | -0.01085 |
| -0.01379 | ... | ... | 5'0 | -0'3 | 4'5 | 7000 | 228'7 | 3'6 | 225'1 | ... | ... | -0.010922 |
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.