Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.01046 | ... | ... | 255'2 | 0'2 | 255'4 | 2200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.001459 |
| -0.010214 | ... | ... | 245'2 | 0'2 | 245'4 | 2300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.002016 |
| -0.009939 | ... | ... | 235'2 | 0'2 | 235'4 | 2400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.002002 |
| -0.009639 | ... | ... | 225'2 | 0'2 | 225'4 | 2500 | 0'4 | 0'0 | 0'4 | ... | ... | -0.002502 |
| -0.009316 | ... | ... | 215'2 | 0'2 | 215'4 | 2600 | 0'5 | 0'0 | 0'5 | ... | ... | -0.002961 |
| -0.008973 | ... | ... | 205'2 | 0'2 | 205'4 | 2700 | 0'6 | 0'0 | 0'6 | ... | ... | -0.003386 |
| -0.008613 | ... | ... | 195'2 | 0'2 | 195'4 | 2800 | 0'7 | 0'0 | 0'7 | ... | ... | -0.00378 |
| -0.008238 | ... | ... | 185'2 | 0'2 | 185'4 | 2900 | 1'0 | 0'0 | 1'0 | ... | ... | -0.004145 |
| -0.007849 | ... | ... | 175'2 | 0'2 | 175'4 | 3000 | 1'1 | 0'0 | 1'1 | ... | ... | -0.004482 |
| -0.007449 | ... | ... | 165'2 | 0'2 | 165'4 | 3100 | 1'2 | 0'0 | 1'2 | ... | ... | -0.004793 |
| -0.007039 | ... | ... | 155'2 | 0'2 | 155'4 | 3200 | 1'3 | 0'0 | 1'3 | ... | ... | -0.005077 |
| -0.006619 | ... | ... | 145'2 | 0'2 | 145'4 | 3300 | 1'5 | 0'0 | 1'5 | ... | ... | -0.005663 |
| -0.006192 | ... | ... | 135'2 | 0'2 | 135'4 | 3400 | 2'0 | 0'0 | 2'0 | ... | ... | -0.006486 |
| -0.005938 | ... | ... | 125'3 | 0'2 | 125'5 | 3500 | 2'3 | 0'0 | 2'3 | ... | ... | -0.007207 |
| -0.006035 | ... | ... | 115'6 | 0'2 | 116'0 | 3600 | 3'0 | 0'0 | 3'0 | ... | ... | -0.008333 |
| -0.006339 | ... | ... | 111'1 | 0'2 | 111'3 | 3650 | 3'3 | 0'0 | 3'3 | ... | ... | -0.008946 |
| -0.006632 | ... | ... | 106'4 | 0'2 | 106'6 | 3700 | 3'7 | 0'0 | 3'7 | ... | ... | -0.009726 |
| -0.006911 | ... | ... | 102'0 | 0'1 | 102'1 | 3750 | 4'2 | -0'1 | 4'3 | ... | ... | -0.010223 |
| -0.007502 | ... | ... | 97'4 | 0'2 | 97'6 | 3800 | 4'7 | 0'0 | 4'7 | ... | ... | -0.011066 |
| -0.008061 | ... | ... | 93'2 | 0'1 | 93'3 | 3850 | 5'4 | -0'1 | 5'5 | ... | ... | -0.011818 |
| -0.008736 | ... | ... | 89'0 | 0'1 | 89'1 | 3900 | 6'2 | -0'1 | 6'3 | ... | ... | -0.012658 |
| -0.009653 | ... | ... | 84'7 | 0'2 | 85'1 | 3950 | 7'1 | -0'1 | 7'2 | ... | ... | -0.013557 |
| -0.010498 | ... | ... | 81'0 | 0'1 | 81'1 | 4000 | 8'0 | -0'1 | 8'1 | ... | ... | -0.014342 |
| -0.011401 | ... | ... | 77'1 | 0'1 | 77'2 | 4050 | 9'1 | -0'1 | 9'2 | ... | ... | -0.015299 |
| -0.012345 | ... | ... | 73'3 | 0'1 | 73'4 | 4100 | 10'2 | -0'2 | 10'4 | ... | ... | -0.01612 |
| -0.013427 | ... | ... | 69'7 | 0'1 | 70'0 | 4150 | 11'5 | -0'1 | 11'6 | ... | ... | -0.017057 |
| -0.014501 | ... | ... | 66'4 | 0'1 | 66'5 | 4200 | 13'1 | -0'1 | 13'2 | ... | ... | -0.017957 |
| -0.015452 | ... | ... | 63'2 | 0'0 | 63'2 | 4250 | 14'5 | -0'1 | 14'6 | ... | ... | -0.018704 |
| -0.01648 | ... | ... | 60'1 | 0'0 | 60'1 | 4300 | 16'3 | -0'1 | 16'4 | ... | ... | -0.019507 |
| -0.017467 | ... | ... | 57'1 | 0'0 | 57'1 | 4350 | 18'2 | -0'1 | 18'3 | ... | ... | -0.020248 |
| -0.018403 | ... | ... | 54'2 | 0'0 | 54'2 | 4400 | 20'1 | -0'1 | 20'2 | ... | ... | -0.020831 |
| -0.019371 | ... | ... | 51'4 | 0'1 | 51'5 | 4450 | 22'2 | -0'1 | 22'3 | ... | ... | -0.021438 |
| -0.02019 | ... | ... | 48'7 | 0'1 | 49'0 | 4500 | 24'3 | -0'2 | 24'5 | ... | ... | -0.021888 |
| -0.020946 | ... | ... | 46'3 | 0'1 | 46'4 | 4550 | 26'6 | -0'1 | 26'7 | ... | ... | -0.022352 |
| -0.021559 | ... | ... | 44'0 | 0'0 | 44'0 | 4600 | 29'1 | -0'1 | 29'2 | ... | ... | -0.022665 |
| -0.02219 | ... | ... | 41'5 | 0'1 | 41'6 | 4650 | 31'5 | -0'1 | 31'6 | ... | ... | -0.022911 |
| -0.02268 | ... | ... | 39'4 | 0'0 | 39'4 | 4700 | 34'2 | -0'1 | 34'3 | ... | ... | -0.023092 |
| -0.023111 | ... | ... | 37'3 | 0'0 | 37'3 | 4750 | 36'7 | -0'2 | 37'1 | ... | ... | -0.023134 |
| -0.023484 | ... | ... | 35'2 | 0'1 | 35'3 | 4800 | 39'5 | -0'2 | 39'7 | ... | ... | -0.02312 |
| -0.023727 | ... | ... | 33'3 | 0'0 | 33'3 | 4850 | 42'4 | -0'2 | 42'6 | ... | ... | -0.023052 |
| -0.023918 | ... | ... | 31'4 | 0'0 | 31'4 | 4900 | 45'4 | -0'1 | 45'5 | ... | ... | -0.022937 |
| -0.024064 | ... | ... | 29'5 | 0'1 | 29'6 | 4950 | 48'4 | -0'1 | 48'5 | ... | ... | -0.0227 |
| -0.024089 | 28'5 | 28'1 | 28'0 | 0'0 | 28'0 | 5000 | 51'4 | -0'2 | 51'6 | ... | ... | -0.022344 |
| -0.024076 | ... | ... | 26'3 | 0'0 | 26'3 | 5050 | 54'6 | -0'2 | 55'0 | ... | ... | -0.02204 |
| -0.024035 | ... | ... | 24'7 | 0'0 | 24'7 | 5100 | 58'0 | -0'2 | 58'2 | ... | ... | -0.021627 |
| -0.023883 | ... | ... | 23'3 | 0'0 | 23'3 | 5150 | 61'3 | -0'2 | 61'5 | ... | ... | -0.021197 |
| -0.023713 | ... | ... | 22'0 | 0'0 | 22'0 | 5200 | 64'7 | -0'2 | 65'1 | ... | ... | -0.020761 |
| -0.023535 | ... | ... | 20'6 | 0'0 | 20'6 | 5250 | 68'3 | -0'2 | 68'5 | ... | ... | -0.020232 |
| -0.023261 | ... | ... | 19'4 | 0'0 | 19'4 | 5300 | 72'0 | -0'2 | 72'2 | ... | ... | -0.019711 |
| -0.022993 | ... | ... | 18'3 | 0'0 | 18'3 | 5350 | 75'6 | -0'2 | 76'0 | ... | ... | -0.019209 |
| -0.022745 | ... | ... | 17'3 | 0'0 | 17'3 | 5400 | 79'4 | -0'2 | 79'6 | ... | ... | -0.018632 |
| -0.022416 | ... | ... | 16'3 | 0'0 | 16'3 | 5450 | 83'3 | -0'2 | 83'5 | ... | ... | -0.018091 |
| -0.022123 | ... | ... | 15'4 | 0'0 | 15'4 | 5500 | 87'3 | -0'2 | 87'5 | ... | ... | -0.017599 |
| -0.021881 | ... | ... | 14'6 | 0'0 | 14'6 | 5550 | 91'4 | -0'1 | 91'5 | ... | ... | -0.017167 |
| -0.021577 | ... | ... | 14'0 | 0'0 | 14'0 | 5600 | 95'5 | -0'1 | 95'6 | ... | ... | -0.016688 |
| -0.021344 | ... | ... | 13'2 | 0'1 | 13'3 | 5650 | 99'6 | -0'1 | 99'7 | ... | ... | -0.016164 |
| -0.021058 | ... | ... | 12'5 | 0'1 | 12'6 | 5700 | 104'1 | 0'0 | 104'1 | ... | ... | -0.01585 |
| -0.020863 | ... | ... | 12'0 | 0'2 | 12'2 | 5750 | 108'3 | -0'1 | 108'4 | ... | ... | -0.015376 |
| -0.020627 | ... | ... | 11'4 | 0'2 | 11'6 | 5800 | 112'6 | -0'1 | 112'7 | ... | ... | -0.015001 |
| -0.020034 | ... | ... | 10'5 | 0'1 | 10'6 | 5900 | 121'5 | 0'0 | 121'5 | ... | ... | -0.014313 |
| -0.019612 | ... | ... | 9'6 | 0'2 | 10'0 | 6000 | 130'5 | 0'0 | 130'5 | ... | ... | -0.013684 |
| -0.019074 | ... | ... | 9'0 | 0'2 | 9'2 | 6100 | 139'6 | 0'0 | 139'6 | ... | ... | -0.013138 |
| -0.018605 | ... | ... | 8'3 | 0'2 | 8'5 | 6200 | 149'0 | 0'0 | 149'0 | ... | ... | -0.012694 |
| -0.018043 | ... | ... | 7'7 | 0'1 | 8'0 | 6300 | 158'2 | 0'0 | 158'2 | ... | ... | -0.012211 |
| -0.017593 | ... | ... | 7'2 | 0'2 | 7'4 | 6400 | 167'5 | 0'0 | 167'5 | ... | ... | -0.011856 |
| -0.017072 | ... | ... | 6'6 | 0'2 | 7'0 | 6500 | 177'0 | -0'1 | 177'1 | ... | ... | -0.011476 |
| -0.016481 | ... | ... | 6'3 | 0'1 | 6'4 | 6600 | 186'4 | -0'1 | 186'5 | ... | ... | -0.011244 |
| -0.01582 | ... | ... | 6'0 | 0'0 | 6'0 | 6700 | 196'0 | -0'2 | 196'2 | ... | ... | -0.010997 |
| -0.015331 | ... | ... | 5'5 | 0'0 | 5'5 | 6800 | 205'5 | -0'2 | 205'7 | ... | ... | -0.010911 |
| -0.015043 | ... | ... | 5'3 | 0'0 | 5'3 | 6900 | 215'3 | -0'2 | 215'5 | ... | ... | -0.010992 |
| -0.014465 | ... | ... | 5'0 | 0'0 | 5'0 | 7000 | 225'1 | -0'2 | 225'3 | ... | ... | -0.011069 |
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.