Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.010302 | ... | ... | 252'2 | 0'4 | 252'6 | 2200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.001448 |
| -0.010055 | ... | ... | 242'2 | 0'4 | 242'6 | 2300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.002 |
| -0.009779 | ... | ... | 232'2 | 0'4 | 232'6 | 2400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.001986 |
| -0.009478 | ... | ... | 222'2 | 0'4 | 222'6 | 2500 | 0'4 | 0'0 | 0'4 | ... | ... | -0.002481 |
| -0.009154 | ... | ... | 212'2 | 0'4 | 212'6 | 2600 | 0'5 | 0'0 | 0'5 | ... | ... | -0.002936 |
| -0.008812 | ... | ... | 202'2 | 0'4 | 202'6 | 2700 | 0'6 | 0'0 | 0'6 | ... | ... | -0.003357 |
| -0.008452 | ... | ... | 192'2 | 0'4 | 192'6 | 2800 | 0'7 | 0'0 | 0'7 | ... | ... | -0.003746 |
| -0.008077 | ... | ... | 182'2 | 0'4 | 182'6 | 2900 | 1'0 | 0'0 | 1'0 | ... | ... | -0.004107 |
| -0.007689 | ... | ... | 172'2 | 0'4 | 172'6 | 3000 | 1'1 | 0'0 | 1'1 | ... | ... | -0.00444 |
| -0.00729 | ... | ... | 162'2 | 0'4 | 162'6 | 3100 | 1'2 | 0'0 | 1'2 | ... | ... | -0.004746 |
| -0.00688 | ... | ... | 152'2 | 0'4 | 152'6 | 3200 | 1'4 | 0'0 | 1'4 | ... | ... | -0.005366 |
| -0.006462 | ... | ... | 142'2 | 0'4 | 142'6 | 3300 | 1'6 | 0'0 | 1'6 | ... | ... | -0.00592 |
| -0.006036 | ... | ... | 132'2 | 0'4 | 132'6 | 3400 | 2'1 | 0'0 | 2'1 | ... | ... | -0.006705 |
| -0.005961 | ... | ... | 122'4 | 0'4 | 123'0 | 3500 | 2'5 | 0'0 | 2'5 | ... | ... | -0.007655 |
| -0.006225 | ... | ... | 113'0 | 0'4 | 113'4 | 3600 | 3'2 | 0'0 | 3'2 | ... | ... | -0.008708 |
| -0.006349 | ... | ... | 108'3 | 0'3 | 108'6 | 3650 | 3'5 | 0'0 | 3'5 | ... | ... | -0.009284 |
| -0.006802 | ... | ... | 103'6 | 0'4 | 104'2 | 3700 | 4'0 | -0'1 | 4'1 | ... | ... | -0.009808 |
| -0.007234 | ... | ... | 99'2 | 0'4 | 99'6 | 3750 | 4'5 | 0'0 | 4'5 | ... | ... | -0.010684 |
| -0.007644 | ... | ... | 94'7 | 0'3 | 95'2 | 3800 | 5'1 | -0'1 | 5'2 | ... | ... | -0.011281 |
| -0.008336 | ... | ... | 90'5 | 0'3 | 91'0 | 3850 | 5'7 | 0'0 | 5'7 | ... | ... | -0.012167 |
| -0.009129 | ... | ... | 86'3 | 0'4 | 86'7 | 3900 | 6'5 | -0'1 | 6'6 | ... | ... | -0.012949 |
| -0.009864 | ... | ... | 82'3 | 0'3 | 82'6 | 3950 | 7'4 | -0'1 | 7'5 | ... | ... | -0.013788 |
| -0.010806 | ... | ... | 78'4 | 0'3 | 78'7 | 4000 | 8'4 | -0'1 | 8'5 | ... | ... | -0.014661 |
| -0.011789 | ... | ... | 74'6 | 0'3 | 75'1 | 4050 | 9'5 | -0'1 | 9'6 | ... | ... | -0.015545 |
| -0.012678 | ... | ... | 71'1 | 0'2 | 71'3 | 4100 | 10'7 | -0'1 | 11'0 | ... | ... | -0.016423 |
| -0.013699 | ... | ... | 67'5 | 0'2 | 67'7 | 4150 | 12'2 | -0'1 | 12'3 | ... | ... | -0.017279 |
| -0.014711 | ... | ... | 64'2 | 0'2 | 64'4 | 4200 | 13'6 | -0'1 | 13'7 | ... | ... | -0.0181 |
| -0.015803 | ... | ... | 61'0 | 0'3 | 61'3 | 4250 | 15'3 | -0'1 | 15'4 | ... | ... | -0.018874 |
| -0.016756 | ... | ... | 58'0 | 0'2 | 58'2 | 4300 | 17'1 | -0'2 | 17'3 | ... | ... | -0.019594 |
| -0.017758 | ... | ... | 55'1 | 0'2 | 55'3 | 4350 | 19'0 | -0'2 | 19'2 | ... | ... | -0.020253 |
| -0.018616 | ... | ... | 52'2 | 0'2 | 52'4 | 4400 | 21'0 | -0'2 | 21'2 | ... | ... | -0.020846 |
| -0.019504 | ... | ... | 49'5 | 0'2 | 49'7 | 4450 | 23'1 | -0'2 | 23'3 | ... | ... | -0.02137 |
| -0.020245 | ... | ... | 47'0 | 0'2 | 47'2 | 4500 | 25'3 | -0'2 | 25'5 | 25'4 | 25'4 | -0.021824 |
| -0.021004 | ... | ... | 44'5 | 0'2 | 44'7 | 4550 | 27'6 | -0'2 | 28'0 | ... | ... | -0.022206 |
| -0.021619 | ... | ... | 42'2 | 0'2 | 42'4 | 4600 | 30'2 | -0'2 | 30'4 | ... | ... | -0.022518 |
| -0.022171 | ... | ... | 40'1 | 0'1 | 40'2 | 4650 | 32'7 | -0'2 | 33'1 | ... | ... | -0.022763 |
| -0.022661 | 37'2 | 37'2 | 37'7 | 0'2 | 38'1 | 4700 | 35'4 | -0'2 | 35'6 | ... | ... | -0.022867 |
| -0.023093 | ... | ... | 35'7 | 0'2 | 36'1 | 4750 | 38'2 | -0'2 | 38'4 | ... | ... | -0.022911 |
| -0.023392 | ... | ... | 33'7 | 0'2 | 34'1 | 4800 | 41'1 | -0'2 | 41'3 | ... | ... | -0.022901 |
| -0.023639 | ... | ... | 32'0 | 0'2 | 32'2 | 4850 | 44'0 | -0'2 | 44'2 | ... | ... | -0.022763 |
| -0.02376 | ... | ... | 30'2 | 0'1 | 30'3 | 4900 | 47'0 | -0'2 | 47'2 | ... | ... | -0.02258 |
| -0.023837 | ... | ... | 28'4 | 0'1 | 28'5 | 4950 | 50'0 | -0'3 | 50'3 | ... | ... | -0.022277 |
| -0.023876 | 28'0 | 27'6 | 26'7 | 0'1 | 27'0 | 5000 | 53'2 | -0'2 | 53'4 | ... | ... | -0.022021 |
| -0.023799 | ... | ... | 25'2 | 0'1 | 25'3 | 5050 | 56'4 | -0'2 | 56'6 | ... | ... | -0.021658 |
| -0.023781 | ... | ... | 23'7 | 0'1 | 24'0 | 5100 | 59'6 | -0'3 | 60'1 | ... | ... | -0.021189 |
| -0.023569 | ... | ... | 22'3 | 0'1 | 22'4 | 5150 | 63'2 | -0'3 | 63'5 | ... | ... | -0.020795 |
| -0.023435 | ... | ... | 21'1 | 0'1 | 21'2 | 5200 | 66'6 | -0'3 | 67'1 | ... | ... | -0.020309 |
| -0.023204 | ... | ... | 19'7 | 0'1 | 20'0 | 5250 | 70'2 | -0'4 | 70'6 | ... | ... | -0.019732 |
| -0.022978 | ... | ... | 18'6 | 0'1 | 18'7 | 5300 | 74'0 | -0'3 | 74'3 | ... | ... | -0.019265 |
| -0.022663 | ... | ... | 17'5 | 0'1 | 17'6 | 5350 | 77'6 | -0'3 | 78'1 | ... | ... | -0.018723 |
| -0.02237 | ... | ... | 16'5 | 0'1 | 16'6 | 5400 | 81'4 | -0'4 | 82'0 | ... | ... | -0.018108 |
| -0.021996 | ... | ... | 15'6 | 0'0 | 15'6 | 5450 | 85'4 | -0'3 | 85'7 | ... | ... | -0.017641 |
| -0.021661 | ... | ... | 14'7 | 0'0 | 14'7 | 5500 | 89'4 | -0'3 | 89'7 | ... | ... | -0.017119 |
| -0.021379 | ... | ... | 14'1 | 0'0 | 14'1 | 5550 | 93'4 | -0'4 | 94'0 | ... | ... | -0.016541 |
| -0.021035 | ... | ... | 13'3 | 0'0 | 13'3 | 5600 | 97'5 | -0'4 | 98'1 | ... | ... | -0.016033 |
| -0.020764 | ... | ... | 12'5 | 0'1 | 12'6 | 5650 | 101'7 | -0'3 | 102'2 | ... | ... | -0.015605 |
| -0.020441 | ... | ... | 12'0 | 0'1 | 12'1 | 5700 | 106'1 | -0'4 | 106'5 | ... | ... | -0.01514 |
| -0.020068 | ... | ... | 11'4 | 0'0 | 11'4 | 5750 | 110'4 | -0'3 | 110'7 | ... | ... | -0.014773 |
| -0.019793 | ... | ... | 11'0 | 0'0 | 11'0 | 5800 | 114'7 | -0'3 | 115'2 | ... | ... | -0.014379 |
| -0.019281 | ... | ... | 10'0 | 0'1 | 10'1 | 5900 | 123'6 | -0'3 | 124'1 | ... | ... | -0.013656 |
| -0.018798 | ... | ... | 9'2 | 0'1 | 9'3 | 6000 | 132'6 | -0'3 | 133'1 | ... | ... | -0.012996 |
| -0.018198 | ... | ... | 8'4 | 0'1 | 8'5 | 6100 | 141'7 | -0'3 | 142'2 | ... | ... | -0.012423 |
| -0.017673 | ... | ... | 7'7 | 0'1 | 8'0 | 6200 | 151'1 | -0'3 | 151'4 | ... | ... | -0.011956 |
| -0.017053 | ... | ... | 7'3 | 0'0 | 7'3 | 6300 | 160'4 | -0'3 | 160'7 | ... | ... | -0.011614 |
| -0.016549 | ... | ... | 6'7 | 0'0 | 6'7 | 6400 | 169'7 | -0'4 | 170'3 | ... | ... | -0.011246 |
| -0.016192 | ... | ... | 6'3 | 0'1 | 6'4 | 6500 | 179'3 | -0'3 | 179'6 | ... | ... | -0.011022 |
| -0.015555 | ... | ... | 6'0 | 0'0 | 6'0 | 6600 | 188'7 | -0'4 | 189'3 | ... | ... | -0.010782 |
| -0.015085 | ... | ... | 5'5 | 0'0 | 5'5 | 6700 | 198'4 | -0'4 | 199'0 | ... | ... | -0.010701 |
| -0.014811 | ... | ... | 5'3 | 0'0 | 5'3 | 6800 | 208'1 | -0'4 | 208'5 | ... | ... | -0.010612 |
| -0.014251 | ... | ... | 5'0 | 0'0 | 5'0 | 6900 | 217'7 | -0'4 | 218'3 | ... | ... | -0.01069 |
| -0.013905 | ... | ... | 4'6 | 0'0 | 4'6 | 7000 | 227'6 | -0'4 | 228'2 | ... | ... | -0.01094 |
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.