Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.010038 | ... | ... | 254'0 | -1'4 | 252'4 | 2200 | 0'3 | 0'0 | 0'3 | ... | ... | -0.001975 |
| -0.009805 | ... | ... | 244'0 | -1'4 | 242'4 | 2300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.001962 |
| -0.009542 | ... | ... | 234'0 | -1'4 | 232'4 | 2400 | 0'4 | 0'0 | 0'4 | ... | ... | -0.002453 |
| -0.009253 | ... | ... | 224'0 | -1'4 | 222'4 | 2500 | 0'5 | 0'0 | 0'5 | ... | ... | -0.002905 |
| -0.008941 | ... | ... | 214'0 | -1'4 | 212'4 | 2600 | 0'6 | 0'0 | 0'6 | ... | ... | -0.003323 |
| -0.008609 | ... | ... | 204'0 | -1'4 | 202'4 | 2700 | 0'7 | 0'0 | 0'7 | ... | ... | -0.003712 |
| -0.00826 | ... | ... | 194'0 | -1'4 | 192'4 | 2800 | 1'0 | 0'0 | 1'0 | ... | ... | -0.004073 |
| -0.007896 | ... | ... | 184'0 | -1'4 | 182'4 | 2900 | 1'1 | 0'0 | 1'1 | ... | ... | -0.004408 |
| -0.007519 | ... | ... | 174'0 | -1'4 | 172'4 | 3000 | 1'2 | 0'0 | 1'2 | ... | ... | -0.004717 |
| -0.00713 | ... | ... | 164'0 | -1'4 | 162'4 | 3100 | 1'4 | 0'0 | 1'4 | ... | ... | -0.005339 |
| -0.00673 | ... | ... | 154'0 | -1'4 | 152'4 | 3200 | 1'5 | 0'0 | 1'5 | ... | ... | -0.005584 |
| -0.006321 | ... | ... | 144'0 | -1'4 | 142'4 | 3300 | 2'0 | 0'0 | 2'0 | ... | ... | -0.006404 |
| -0.006078 | ... | ... | 134'1 | -1'4 | 132'5 | 3400 | 2'3 | 0'0 | 2'3 | ... | ... | -0.007126 |
| -0.006 | ... | ... | 124'3 | -1'4 | 122'7 | 3500 | 2'7 | 0'0 | 2'7 | ... | ... | -0.008007 |
| -0.006248 | ... | ... | 114'7 | -1'4 | 113'3 | 3600 | 3'5 | 0'0 | 3'5 | ... | ... | -0.009214 |
| -0.006528 | ... | ... | 110'2 | -1'4 | 108'6 | 3650 | 4'0 | 0'0 | 4'0 | ... | ... | -0.009742 |
| -0.006957 | ... | ... | 105'6 | -1'4 | 104'2 | 3700 | 4'4 | 0'0 | 4'4 | ... | ... | -0.010424 |
| -0.007521 | ... | ... | 101'2 | -1'3 | 99'7 | 3750 | 5'1 | 0'1 | 5'0 | ... | ... | -0.011227 |
| -0.008056 | ... | ... | 96'7 | -1'3 | 95'4 | 3800 | 5'6 | 0'1 | 5'5 | ... | ... | -0.011946 |
| -0.008704 | ... | ... | 92'5 | -1'3 | 91'2 | 3850 | 6'4 | 0'1 | 6'3 | ... | ... | -0.012752 |
| -0.009587 | ... | ... | 88'4 | -1'2 | 87'2 | 3900 | 7'3 | 0'1 | 7'2 | ... | ... | -0.013619 |
| -0.010404 | ... | ... | 84'4 | -1'2 | 83'2 | 3950 | 8'3 | 0'2 | 8'1 | ... | ... | -0.014522 |
| -0.011281 | ... | ... | 80'5 | -1'2 | 79'3 | 4000 | 9'3 | 0'2 | 9'1 | ... | ... | -0.015306 |
| -0.012199 | ... | ... | 76'7 | -1'2 | 75'5 | 4050 | 10'4 | 0'2 | 10'2 | ... | ... | -0.016105 |
| -0.013256 | ... | ... | 73'2 | -1'1 | 72'1 | 4100 | 11'7 | 0'3 | 11'4 | ... | ... | -0.017021 |
| -0.014203 | ... | ... | 69'6 | -1'1 | 68'5 | 4150 | 13'2 | 0'2 | 13'0 | ... | ... | -0.017794 |
| -0.015146 | ... | ... | 66'3 | -1'1 | 65'2 | 4200 | 14'6 | 0'2 | 14'4 | ... | ... | -0.018538 |
| -0.016168 | ... | ... | 63'2 | -1'1 | 62'1 | 4250 | 16'4 | 0'3 | 16'1 | ... | ... | -0.01934 |
| -0.017154 | ... | ... | 60'1 | -1'0 | 59'1 | 4300 | 18'2 | 0'3 | 17'7 | ... | ... | -0.019991 |
| -0.018008 | ... | ... | 57'2 | -1'1 | 56'1 | 4350 | 20'1 | 0'3 | 19'6 | ... | ... | -0.020588 |
| -0.018902 | ... | ... | 54'3 | -1'0 | 53'3 | 4400 | 22'1 | 0'3 | 21'6 | ... | ... | -0.021126 |
| -0.019742 | ... | ... | 51'6 | -1'0 | 50'6 | 4450 | 24'3 | 0'4 | 23'7 | ... | ... | -0.021684 |
| -0.020443 | ... | ... | 49'1 | -1'0 | 48'1 | 4500 | 26'5 | 0'4 | 26'1 | ... | ... | -0.022093 |
| -0.021167 | ... | ... | 46'5 | -0'7 | 45'6 | 4550 | 29'0 | 0'5 | 28'3 | ... | ... | -0.022438 |
| -0.021754 | ... | ... | 44'2 | -0'7 | 43'3 | 4600 | 31'3 | 0'4 | 30'7 | ... | ... | -0.022642 |
| -0.022284 | ... | ... | 42'0 | -0'7 | 41'1 | 4650 | 34'0 | 0'5 | 33'3 | ... | ... | -0.022863 |
| -0.022757 | ... | ... | 39'7 | -0'7 | 39'0 | 4700 | 36'5 | 0'5 | 36'0 | ... | ... | -0.02295 |
| -0.023176 | ... | ... | 37'6 | -0'6 | 37'0 | 4750 | 39'3 | 0'5 | 38'6 | ... | ... | -0.022983 |
| -0.02347 | ... | ... | 35'6 | -0'6 | 35'0 | 4800 | 42'1 | 0'5 | 41'4 | ... | ... | -0.02289 |
| -0.023715 | ... | ... | 33'7 | -0'6 | 33'1 | 4850 | 45'1 | 0'6 | 44'3 | ... | ... | -0.022826 |
| -0.023841 | ... | ... | 32'0 | -0'6 | 31'2 | 4900 | 48'0 | 0'5 | 47'3 | ... | ... | -0.022569 |
| -0.023926 | ... | ... | 30'2 | -0'6 | 29'4 | 4950 | 51'1 | 0'6 | 50'3 | ... | ... | -0.022353 |
| -0.023976 | ... | ... | 28'5 | -0'6 | 27'7 | 5000 | 54'2 | 0'5 | 53'5 | ... | ... | -0.022027 |
| -0.023999 | ... | ... | 27'0 | -0'5 | 26'3 | 5050 | 57'4 | 0'6 | 56'6 | ... | ... | -0.021678 |
| -0.023916 | ... | ... | 25'4 | -0'5 | 24'7 | 5100 | 60'7 | 0'6 | 60'1 | ... | ... | -0.021312 |
| -0.023816 | ... | ... | 24'1 | -0'5 | 23'4 | 5150 | 64'2 | 0'6 | 63'4 | ... | ... | -0.020852 |
| -0.023618 | ... | ... | 22'6 | -0'5 | 22'1 | 5200 | 67'6 | 0'6 | 67'0 | ... | ... | -0.020388 |
| -0.023416 | ... | ... | 21'4 | -0'5 | 20'7 | 5250 | 71'3 | 0'7 | 70'4 | ... | ... | -0.019932 |
| -0.02322 | ... | ... | 20'2 | -0'4 | 19'6 | 5300 | 75'0 | 0'7 | 74'1 | ... | ... | -0.019397 |
| -0.02294 | ... | ... | 19'2 | -0'5 | 18'5 | 5350 | 78'6 | 0'7 | 77'7 | ... | ... | -0.018884 |
| -0.022681 | ... | ... | 18'1 | -0'4 | 17'5 | 5400 | 82'5 | 1'0 | 81'5 | ... | ... | -0.018405 |
| -0.022457 | ... | ... | 17'1 | -0'3 | 16'6 | 5450 | 86'4 | 1'0 | 85'4 | ... | ... | -0.017864 |
| -0.022164 | ... | ... | 16'2 | -0'3 | 15'7 | 5500 | 90'4 | 1'0 | 89'4 | ... | ... | -0.017373 |
| -0.021804 | ... | ... | 15'4 | -0'4 | 15'0 | 5550 | 94'4 | 1'0 | 93'4 | ... | ... | -0.01683 |
| -0.0215 | ... | ... | 14'5 | -0'3 | 14'2 | 5600 | 98'5 | 1'0 | 97'5 | ... | ... | -0.016353 |
| -0.021138 | ... | ... | 14'0 | -0'4 | 13'4 | 5650 | 102'6 | 1'0 | 101'6 | ... | ... | -0.015834 |
| -0.02085 | ... | ... | 13'2 | -0'3 | 12'7 | 5700 | 107'0 | 1'0 | 106'0 | ... | ... | -0.015397 |
| -0.020514 | ... | ... | 12'5 | -0'3 | 12'2 | 5750 | 111'2 | 1'0 | 110'2 | ... | ... | -0.014927 |
| -0.020273 | ... | ... | 12'1 | -0'3 | 11'6 | 5800 | 115'5 | 1'1 | 114'4 | ... | ... | -0.014556 |
| -0.019674 | ... | ... | 11'1 | -0'3 | 10'6 | 5900 | 124'3 | 1'1 | 123'2 | ... | ... | -0.013739 |
| -0.019085 | ... | ... | 10'2 | -0'3 | 9'7 | 6000 | 133'3 | 1'1 | 132'2 | ... | ... | -0.013114 |
| -0.018537 | ... | ... | 9'3 | -0'2 | 9'1 | 6100 | 142'4 | 1'2 | 141'2 | ... | ... | -0.012573 |
| -0.018059 | ... | ... | 8'6 | -0'2 | 8'4 | 6200 | 151'5 | 1'2 | 150'3 | ... | ... | -0.011984 |
| -0.017491 | ... | ... | 8'1 | -0'2 | 7'7 | 6300 | 160'7 | 1'1 | 159'6 | ... | ... | -0.011506 |
| -0.017034 | ... | ... | 7'4 | -0'1 | 7'3 | 6400 | 170'2 | 1'2 | 169'0 | ... | ... | -0.011155 |
| -0.016509 | ... | ... | 7'1 | -0'2 | 6'7 | 6500 | 179'6 | 1'2 | 178'4 | ... | ... | -0.010943 |
| -0.015916 | ... | ... | 6'5 | -0'2 | 6'3 | 6600 | 189'2 | 1'2 | 188'0 | ... | ... | -0.010717 |
| -0.015482 | ... | ... | 6'2 | -0'2 | 6'0 | 6700 | 198'7 | 1'2 | 197'5 | ... | ... | -0.010644 |
| -0.015236 | ... | ... | 5'7 | -0'1 | 5'6 | 6800 | 208'4 | 1'2 | 207'2 | ... | ... | -0.010563 |
| -0.014716 | ... | ... | 5'4 | -0'1 | 5'3 | 6900 | 218'2 | 1'3 | 216'7 | ... | ... | -0.010644 |
| -0.0144 | ... | ... | 5'2 | -0'1 | 5'1 | 7000 | 228'0 | 1'3 | 226'5 | ... | ... | -0.01072 |
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.