Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.017189 | ... | ... | 203'2 | 0'0 | 203'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002566 |
| -0.016226 | ... | ... | 193'2 | 0'0 | 193'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002546 |
| -0.015248 | ... | ... | 183'2 | 0'0 | 183'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002525 |
| -0.014257 | ... | ... | 173'2 | 0'0 | 173'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002503 |
| -0.013256 | ... | ... | 163'2 | 0'0 | 163'2 | 2700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004376 |
| -0.012244 | ... | ... | 153'2 | 0'0 | 153'2 | 2800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004327 |
| -0.011223 | ... | ... | 143'2 | 0'0 | 143'2 | 2900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004274 |
| -0.010195 | ... | ... | 133'2 | 0'0 | 133'2 | 3000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.005836 |
| -0.009159 | ... | ... | 123'2 | 0'0 | 123'2 | 3100 | 0'4 | 0'0 | 0'4 | ... | ... | -0.007211 |
| -0.008116 | ... | ... | 113'2 | 0'0 | 113'2 | 3200 | 0'5 | 0'0 | 0'5 | ... | ... | -0.008429 |
| -0.007066 | ... | ... | 103'2 | 0'0 | 103'2 | 3300 | 0'6 | 0'0 | 0'6 | ... | ... | -0.009504 |
| -0.007957 | ... | ... | 93'4 | 0'0 | 93'4 | 3400 | 1'0 | 0'0 | 1'0 | ... | ... | -0.011548 |
| -0.009668 | ... | ... | 83'7 | 0'0 | 83'7 | 3500 | 1'4 | 0'0 | 1'4 | ... | ... | -0.015177 |
| -0.010875 | ... | ... | 79'1 | 0'0 | 79'1 | 3550 | 1'6 | 0'0 | 1'6 | ... | ... | -0.016711 |
| -0.013575 | ... | ... | 74'5 | 0'0 | 74'5 | 3600 | 2'1 | 0'0 | 2'1 | ... | ... | -0.018883 |
| -0.01527 | ... | ... | 70'0 | 0'0 | 70'0 | 3650 | 2'5 | 0'0 | 2'5 | ... | ... | -0.021516 |
| -0.018147 | ... | ... | 65'5 | 0'0 | 65'5 | 3700 | 3'1 | 0'0 | 3'1 | ... | ... | -0.023786 |
| -0.021277 | ... | ... | 61'3 | 0'0 | 61'3 | 3750 | 3'7 | 0'0 | 3'7 | ... | ... | -0.026939 |
| -0.024528 | ... | ... | 57'2 | 0'0 | 57'2 | 3800 | 4'6 | 0'0 | 4'6 | ... | ... | -0.030125 |
| -0.027789 | ... | ... | 53'2 | 0'0 | 53'2 | 3850 | 5'5 | 0'0 | 5'5 | ... | ... | -0.032755 |
| -0.031414 | ... | ... | 49'4 | 0'0 | 49'4 | 3900 | 6'7 | 0'0 | 6'7 | ... | ... | -0.03622 |
| -0.03479 | ... | ... | 45'7 | 0'0 | 45'7 | 3950 | 8'1 | 0'0 | 8'1 | ... | ... | -0.03898 |
| -0.038239 | ... | ... | 42'4 | 0'0 | 42'4 | 4000 | 9'6 | 0'0 | 9'6 | ... | ... | -0.042209 |
| -0.041285 | ... | ... | 39'2 | 0'0 | 39'2 | 4050 | 11'4 | 0'0 | 11'4 | ... | ... | -0.045003 |
| -0.044226 | ... | ... | 36'2 | 0'0 | 36'2 | 4100 | 13'3 | 0'0 | 13'3 | ... | ... | -0.047352 |
| -0.046988 | ... | ... | 33'4 | 0'0 | 33'4 | 4150 | 15'4 | 0'0 | 15'4 | ... | ... | -0.04955 |
| -0.049245 | ... | ... | 30'7 | 0'0 | 30'7 | 4200 | 17'6 | 0'0 | 17'6 | ... | ... | -0.051265 |
| -0.051012 | ... | ... | 28'3 | 0'0 | 28'3 | 4250 | 20'2 | 0'0 | 20'2 | ... | ... | -0.052785 |
| -0.052305 | ... | ... | 26'0 | 0'0 | 26'0 | 4300 | 22'7 | 0'0 | 22'7 | ... | ... | -0.053836 |
| -0.053413 | ... | ... | 23'7 | 0'0 | 23'7 | 4350 | 25'5 | 0'0 | 25'5 | ... | ... | -0.054443 |
| -0.054091 | ... | ... | 21'7 | 0'0 | 21'7 | 4400 | 28'4 | 0'0 | 28'4 | ... | ... | -0.054634 |
| -0.05465 | ... | ... | 20'1 | 0'0 | 20'1 | 4450 | 31'6 | 0'0 | 31'6 | ... | ... | -0.054996 |
| -0.054865 | ... | ... | 18'4 | 0'0 | 18'4 | 4500 | 35'0 | 0'0 | 35'0 | ... | ... | -0.054751 |
| -0.054782 | ... | ... | 17'0 | 0'0 | 17'0 | 4550 | 38'4 | 0'0 | 38'4 | ... | ... | -0.054514 |
| -0.054454 | ... | ... | 15'5 | 0'0 | 15'5 | 4600 | 42'0 | 0'0 | 42'0 | ... | ... | -0.05375 |
| -0.053932 | ... | ... | 14'3 | 0'0 | 14'3 | 4650 | 45'6 | 0'0 | 45'6 | ... | ... | -0.053123 |
| -0.053276 | ... | ... | 13'2 | 0'0 | 13'2 | 4700 | 49'4 | 0'0 | 49'4 | ... | ... | -0.052052 |
| -0.052546 | ... | ... | 12'2 | 0'0 | 12'2 | 4750 | 53'3 | 0'0 | 53'3 | ... | ... | -0.050907 |
| -0.051421 | ... | ... | 11'2 | 0'0 | 11'2 | 4800 | 57'3 | 0'0 | 57'3 | ... | ... | -0.049751 |
| -0.050314 | ... | ... | 10'3 | 0'0 | 10'3 | 4850 | 61'3 | 0'0 | 61'3 | ... | ... | -0.048247 |
| -0.049292 | ... | ... | 9'5 | 0'0 | 9'5 | 4900 | 65'4 | 0'0 | 65'4 | ... | ... | -0.046822 |
| -0.047972 | ... | ... | 8'7 | 0'0 | 8'7 | 4950 | 69'6 | 0'0 | 69'6 | ... | ... | -0.045542 |
| -0.046355 | ... | ... | 8'1 | 0'0 | 8'1 | 5000 | 74'0 | 0'0 | 74'0 | ... | ... | -0.044013 |
| -0.044946 | ... | ... | 7'4 | 0'0 | 7'4 | 5050 | 78'3 | 0'0 | 78'3 | ... | ... | -0.042724 |
| -0.043823 | ... | ... | 7'0 | 0'0 | 7'0 | 5100 | 82'6 | 0'0 | 82'6 | ... | ... | -0.041237 |
| -0.042503 | ... | ... | 6'4 | 0'0 | 6'4 | 5150 | 87'1 | 0'0 | 87'1 | ... | ... | -0.039555 |
| -0.041573 | ... | ... | 6'1 | 0'0 | 6'1 | 5200 | 91'5 | 0'0 | 91'5 | ... | ... | -0.038234 |
| -0.03989 | ... | ... | 5'5 | 0'0 | 5'5 | 5250 | 96'2 | 0'0 | 96'2 | ... | ... | -0.037343 |
| -0.039285 | ... | ... | 5'3 | 0'0 | 5'3 | 5300 | 100'7 | 0'0 | 100'7 | ... | ... | -0.036351 |
| -0.037929 | ... | ... | 5'0 | 0'0 | 5'0 | 5350 | 105'4 | 0'0 | 105'4 | ... | ... | -0.035262 |
| -0.037119 | ... | ... | 4'6 | 0'0 | 4'6 | 5400 | 110'1 | 0'0 | 110'1 | ... | ... | -0.034078 |
| -0.036219 | ... | ... | 4'4 | 0'0 | 4'4 | 5450 | 114'7 | 0'0 | 114'7 | ... | ... | -0.033454 |
| -0.035231 | ... | ... | 4'2 | 0'0 | 4'2 | 5500 | 119'5 | 0'0 | 119'5 | ... | ... | -0.032775 |
| -0.034155 | ... | ... | 4'0 | 0'0 | 4'0 | 5550 | 124'2 | 0'0 | 124'2 | ... | ... | -0.031362 |
| -0.032991 | ... | ... | 3'6 | 0'0 | 3'6 | 5600 | 129'1 | 0'0 | 129'1 | ... | ... | -0.031267 |
| -0.031235 | ... | ... | 3'3 | 0'0 | 3'3 | 5700 | 138'5 | 0'0 | 138'5 | ... | ... | -0.029567 |
| -0.029228 | ... | ... | 3'0 | 0'0 | 3'0 | 5800 | 148'2 | 0'0 | 148'2 | ... | ... | -0.028447 |
| -0.027905 | ... | ... | 2'6 | 0'0 | 2'6 | 5900 | 158'0 | 0'0 | 158'0 | ... | ... | -0.027998 |
| -0.026428 | ... | ... | 2'4 | 0'0 | 2'4 | 6000 | 167'6 | 0'0 | 167'6 | ... | ... | -0.02749 |
| -0.024797 | ... | ... | 2'2 | 0'0 | 2'2 | 6100 | 177'4 | 0'0 | 177'4 | ... | ... | -0.026931 |
| -0.024083 | ... | ... | 2'1 | 0'0 | 2'1 | 6200 | 187'2 | 0'0 | 187'2 | ... | ... | -0.026323 |
| -0.022193 | ... | ... | 1'7 | 0'0 | 1'7 | 6300 | 197'1 | 0'0 | 197'1 | ... | ... | -0.026518 |
| -0.021309 | ... | ... | 1'6 | 0'0 | 1'6 | 6400 | 207'0 | 0'0 | 207'0 | ... | ... | -0.026698 |
| -0.020359 | ... | ... | 1'5 | 0'0 | 1'5 | 6500 | 216'7 | 0'0 | 216'7 | ... | ... | -0.026864 |
| -0.019344 | ... | ... | 1'4 | 0'0 | 1'4 | 6600 | 226'7 | 0'0 | 226'7 | ... | ... | -0.027883 |
| -0.018263 | ... | ... | 1'3 | 0'0 | 1'3 | 6700 | 236'6 | 0'0 | 236'6 | ... | ... | -0.028034 |
| -0.017116 | ... | ... | 1'2 | 0'0 | 1'2 | 6800 | 246'6 | 0'0 | 246'6 | ... | ... | -0.029047 |
| -0.017263 | ... | ... | 1'2 | 0'0 | 1'2 | 6900 | 256'6 | 0'0 | 256'6 | ... | ... | -0.030058 |
| -0.016029 | ... | ... | 1'1 | 0'0 | 1'1 | 7000 | 266'6 | 0'0 | 266'6 | ... | ... | -0.031066 |
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.