Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.015609 | ... | ... | 238'6 | 0'6 | 239'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001306 |
| -0.015076 | ... | ... | 228'6 | 0'6 | 229'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001298 |
| -0.014522 | ... | ... | 218'6 | 0'6 | 219'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001289 |
| -0.013949 | ... | ... | 208'6 | 0'6 | 209'4 | 2600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002266 |
| -0.013358 | ... | ... | 198'6 | 0'6 | 199'4 | 2700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002247 |
| -0.012753 | ... | ... | 188'6 | 0'6 | 189'4 | 2800 | 0'2 | -0'1 | 0'3 | ... | ... | -0.002227 |
| -0.012135 | ... | ... | 178'6 | 0'6 | 179'4 | 2900 | 0'3 | 0'0 | 0'3 | ... | ... | -0.00306 |
| -0.011506 | ... | ... | 168'6 | 0'6 | 169'4 | 3000 | 0'4 | 0'0 | 0'4 | ... | ... | -0.003806 |
| -0.010866 | ... | ... | 158'6 | 0'6 | 159'4 | 3100 | 0'5 | 0'0 | 0'5 | ... | ... | -0.004482 |
| -0.010218 | ... | ... | 148'6 | 0'6 | 149'4 | 3200 | 0'6 | -0'1 | 0'7 | ... | ... | -0.005096 |
| -0.009562 | ... | ... | 138'6 | 0'6 | 139'4 | 3300 | 1'0 | -0'1 | 1'1 | ... | ... | -0.006263 |
| -0.008899 | ... | ... | 128'6 | 0'6 | 129'4 | 3400 | 1'3 | -0'1 | 1'4 | ... | ... | -0.007833 |
| -0.00892 | ... | ... | 119'0 | 0'6 | 119'6 | 3500 | 2'0 | -0'1 | 2'1 | ... | ... | -0.010137 |
| -0.009589 | ... | ... | 109'5 | 0'5 | 110'2 | 3600 | 2'6 | -0'1 | 2'7 | ... | ... | -0.012478 |
| -0.010223 | ... | ... | 105'0 | 0'5 | 105'5 | 3650 | 3'1 | -0'2 | 3'3 | ... | ... | -0.013495 |
| -0.011134 | ... | ... | 100'4 | 0'5 | 101'1 | 3700 | 3'6 | -0'1 | 3'7 | ... | ... | -0.015138 |
| -0.012288 | ... | ... | 96'1 | 0'5 | 96'6 | 3750 | 4'3 | -0'1 | 4'4 | ... | ... | -0.016605 |
| -0.013644 | ... | ... | 91'7 | 0'5 | 92'4 | 3800 | 5'1 | -0'1 | 5'2 | ... | ... | -0.018223 |
| -0.015161 | ... | ... | 87'6 | 0'5 | 88'3 | 3850 | 6'0 | 0'0 | 6'0 | ... | ... | -0.019942 |
| -0.016801 | ... | ... | 83'6 | 0'5 | 84'3 | 3900 | 6'7 | -0'1 | 7'0 | ... | ... | -0.021455 |
| -0.018523 | ... | ... | 79'7 | 0'5 | 80'4 | 3950 | 8'0 | 0'0 | 8'0 | ... | ... | -0.02327 |
| -0.020295 | ... | ... | 76'1 | 0'5 | 76'6 | 4000 | 9'1 | -0'1 | 9'2 | ... | ... | -0.024847 |
| -0.022291 | ... | ... | 72'5 | 0'5 | 73'2 | 4050 | 10'4 | 0'0 | 10'4 | ... | ... | -0.026628 |
| -0.02406 | ... | ... | 69'1 | 0'5 | 69'6 | 4100 | 11'7 | -0'1 | 12'0 | ... | ... | -0.028151 |
| -0.025797 | ... | ... | 65'6 | 0'5 | 66'3 | 4150 | 13'3 | -0'2 | 13'5 | ... | ... | -0.029622 |
| -0.027483 | ... | ... | 62'5 | 0'4 | 63'1 | 4200 | 15'1 | -0'1 | 15'2 | ... | ... | -0.031197 |
| -0.029265 | ... | ... | 59'5 | 0'4 | 60'1 | 4250 | 16'7 | -0'2 | 17'1 | ... | ... | -0.032505 |
| -0.030794 | ... | ... | 56'5 | 0'4 | 57'1 | 4300 | 18'6 | -0'2 | 19'0 | ... | ... | -0.033718 |
| -0.032234 | ... | ... | 53'7 | 0'3 | 54'2 | 4350 | 20'7 | -0'2 | 21'1 | ... | ... | -0.034978 |
| -0.03372 | ... | ... | 51'2 | 0'3 | 51'5 | 4400 | 23'0 | -0'3 | 23'3 | ... | ... | -0.035975 |
| -0.034954 | ... | ... | 48'5 | 0'3 | 49'0 | 4450 | 25'2 | -0'3 | 25'5 | ... | ... | -0.036862 |
| -0.036084 | ... | ... | 46'2 | 0'2 | 46'4 | 4500 | 27'5 | -0'3 | 28'0 | ... | ... | -0.037638 |
| -0.037108 | ... | ... | 43'7 | 0'2 | 44'1 | 4550 | 30'1 | -0'3 | 30'4 | ... | ... | -0.038303 |
| -0.038027 | ... | ... | 41'5 | 0'2 | 41'7 | 4600 | 32'5 | -0'4 | 33'1 | ... | ... | -0.03873 |
| -0.038847 | ... | ... | 39'4 | 0'2 | 39'6 | 4650 | 35'3 | -0'4 | 35'7 | ... | ... | -0.039187 |
| -0.039441 | ... | ... | 37'4 | 0'1 | 37'5 | 4700 | 38'1 | -0'4 | 38'5 | ... | ... | -0.039418 |
| -0.039946 | ... | ... | 35'4 | 0'1 | 35'5 | 4750 | 41'0 | -0'4 | 41'4 | ... | ... | -0.039559 |
| -0.040369 | ... | ... | 33'5 | 0'1 | 33'6 | 4800 | 44'0 | -0'4 | 44'4 | ... | ... | -0.03962 |
| -0.040719 | ... | ... | 31'7 | 0'1 | 32'0 | 4850 | 47'0 | -0'5 | 47'5 | ... | ... | -0.039477 |
| -0.041004 | ... | ... | 30'1 | 0'2 | 30'3 | 4900 | 50'2 | -0'4 | 50'6 | ... | ... | -0.039405 |
| -0.041101 | ... | ... | 28'4 | 0'2 | 28'6 | 4950 | 53'4 | -0'4 | 54'0 | ... | ... | -0.039146 |
| -0.041012 | ... | ... | 27'0 | 0'1 | 27'1 | 5000 | 56'6 | -0'4 | 57'2 | ... | ... | -0.038707 |
| -0.041029 | ... | ... | 25'4 | 0'2 | 25'6 | 5050 | 60'1 | -0'4 | 60'5 | ... | ... | -0.038234 |
| -0.04088 | ... | ... | 24'1 | 0'2 | 24'3 | 5100 | 63'5 | -0'4 | 64'1 | ... | ... | -0.037742 |
| -0.040567 | ... | ... | 22'6 | 0'2 | 23'0 | 5150 | 67'1 | -0'5 | 67'6 | ... | ... | -0.037093 |
| -0.04025 | ... | ... | 21'4 | 0'2 | 21'6 | 5200 | 70'6 | -0'5 | 71'3 | ... | ... | -0.036447 |
| -0.039948 | ... | ... | 20'3 | 0'2 | 20'5 | 5250 | 74'4 | -0'4 | 75'0 | ... | ... | -0.035822 |
| -0.039506 | ... | ... | 19'2 | 0'2 | 19'4 | 5300 | 78'2 | -0'4 | 78'6 | ... | ... | -0.035066 |
| -0.039103 | ... | ... | 18'2 | 0'2 | 18'4 | 5350 | 82'1 | -0'4 | 82'5 | ... | ... | -0.034357 |
| -0.038575 | ... | ... | 17'2 | 0'2 | 17'4 | 5400 | 86'0 | -0'4 | 86'4 | ... | ... | -0.033532 |
| -0.038113 | ... | ... | 16'3 | 0'2 | 16'5 | 5450 | 90'0 | -0'4 | 90'4 | ... | ... | -0.032781 |
| -0.037541 | ... | ... | 15'4 | 0'2 | 15'6 | 5500 | 94'0 | -0'4 | 94'4 | ... | ... | -0.03193 |
| -0.036858 | ... | ... | 14'6 | 0'1 | 14'7 | 5550 | 98'1 | -0'4 | 98'5 | ... | ... | -0.031182 |
| -0.036279 | ... | ... | 14'0 | 0'1 | 14'1 | 5600 | 102'2 | -0'4 | 102'6 | ... | ... | -0.030348 |
| -0.035064 | ... | ... | 12'5 | 0'1 | 12'6 | 5700 | 110'5 | -0'5 | 111'2 | ... | ... | -0.028653 |
| -0.03399 | ... | ... | 11'3 | 0'2 | 11'5 | 5800 | 119'2 | -0'5 | 119'7 | ... | ... | -0.02713 |
| -0.032634 | ... | ... | 10'3 | 0'1 | 10'4 | 5900 | 128'0 | -0'5 | 128'5 | ... | ... | -0.02562 |
| -0.031551 | ... | ... | 9'4 | 0'1 | 9'5 | 6000 | 137'0 | -0'4 | 137'4 | ... | ... | -0.024428 |
| -0.030252 | ... | ... | 8'5 | 0'1 | 8'6 | 6100 | 146'0 | -0'5 | 146'5 | ... | ... | -0.023093 |
| -0.02905 | ... | ... | 7'7 | 0'1 | 8'0 | 6200 | 155'1 | -0'5 | 155'6 | ... | ... | -0.021905 |
| -0.027995 | ... | ... | 7'2 | 0'1 | 7'3 | 6300 | 164'3 | -0'5 | 165'0 | ... | ... | -0.020902 |
| -0.026792 | ... | ... | 6'5 | 0'1 | 6'6 | 6400 | 173'6 | -0'4 | 174'2 | ... | ... | -0.020121 |
| -0.025804 | ... | ... | 6'1 | 0'1 | 6'2 | 6500 | 183'1 | -0'5 | 183'6 | ... | ... | -0.019282 |
| -0.024702 | ... | ... | 5'5 | 0'1 | 5'6 | 6600 | 192'5 | -0'5 | 193'2 | ... | ... | -0.018706 |
| -0.023484 | ... | ... | 5'1 | 0'1 | 5'2 | 6700 | 202'1 | -0'5 | 202'6 | ... | ... | -0.018095 |
| -0.022566 | ... | ... | 4'6 | 0'1 | 4'7 | 6800 | 211'6 | -0'5 | 212'3 | ... | ... | -0.017781 |
| -0.021565 | ... | ... | 4'3 | 0'1 | 4'4 | 6900 | 221'3 | -0'6 | 222'1 | ... | ... | -0.017449 |
| -0.020481 | ... | ... | 4'1 | 0'0 | 4'1 | 7000 | 231'1 | -0'5 | 231'6 | ... | ... | -0.017436 |
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.