Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.020383 | ... | ... | 223'2 | 3'2 | 226'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002164 |
| -0.019571 | ... | ... | 213'2 | 3'2 | 216'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002149 |
| -0.018743 | ... | ... | 203'2 | 3'2 | 206'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002134 |
| -0.0179 | ... | ... | 193'2 | 3'2 | 196'4 | 2600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003748 |
| -0.017044 | ... | ... | 183'2 | 3'2 | 186'4 | 2700 | 0'3 | 0'1 | 0'2 | ... | ... | -0.005157 |
| -0.016176 | ... | ... | 173'2 | 3'2 | 176'4 | 2800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.005105 |
| -0.015299 | ... | ... | 163'2 | 3'2 | 166'4 | 2900 | 0'4 | 0'1 | 0'3 | ... | ... | -0.006351 |
| -0.014414 | ... | ... | 153'2 | 3'2 | 156'4 | 3000 | 0'5 | 0'1 | 0'4 | ... | ... | -0.00748 |
| -0.01352 | ... | ... | 143'2 | 3'2 | 146'4 | 3100 | 0'5 | 0'0 | 0'5 | ... | ... | -0.007378 |
| -0.01262 | ... | ... | 133'2 | 3'2 | 136'4 | 3200 | 0'6 | 0'1 | 0'5 | ... | ... | -0.008376 |
| -0.011715 | ... | ... | 123'2 | 3'2 | 126'4 | 3300 | 0'7 | 0'1 | 0'6 | ... | ... | -0.009276 |
| -0.011513 | ... | ... | 113'3 | 3'2 | 116'5 | 3400 | 1'1 | 0'1 | 1'0 | ... | ... | -0.011021 |
| -0.011984 | ... | ... | 103'5 | 3'2 | 106'7 | 3500 | 1'4 | 0'1 | 1'3 | ... | ... | -0.013377 |
| -0.012864 | ... | ... | 98'7 | 3'2 | 102'1 | 3550 | 1'5 | 0'0 | 1'5 | ... | ... | -0.014021 |
| -0.013052 | ... | ... | 94'1 | 3'1 | 97'2 | 3600 | 1'7 | -0'1 | 2'0 | ... | ... | -0.015372 |
| -0.014479 | ... | ... | 89'4 | 3'1 | 92'5 | 3650 | 2'2 | -0'1 | 2'3 | ... | ... | -0.0173 |
| -0.015805 | ... | ... | 84'7 | 3'1 | 88'0 | 3700 | 2'5 | -0'1 | 2'6 | ... | ... | -0.019028 |
| -0.017029 | ... | ... | 80'4 | 2'7 | 83'3 | 3750 | 3'0 | -0'3 | 3'3 | ... | ... | -0.020571 |
| -0.019218 | ... | ... | 76'1 | 2'7 | 79'0 | 3800 | 3'5 | -0'3 | 4'0 | ... | ... | -0.023067 |
| -0.021188 | ... | ... | 71'7 | 2'6 | 74'5 | 3850 | 4'2 | -0'4 | 4'6 | ... | ... | -0.025245 |
| -0.023869 | ... | ... | 67'6 | 2'6 | 70'4 | 3900 | 5'0 | -0'4 | 5'4 | ... | ... | -0.027607 |
| -0.026648 | ... | ... | 63'6 | 2'6 | 66'4 | 3950 | 6'0 | -0'4 | 6'4 | ... | ... | -0.030499 |
| -0.029452 | ... | ... | 60'0 | 2'5 | 62'5 | 4000 | 7'0 | -0'5 | 7'5 | ... | ... | -0.032944 |
| -0.032218 | ... | ... | 56'2 | 2'5 | 58'7 | 4050 | 8'2 | -0'5 | 8'7 | ... | ... | -0.035713 |
| -0.034893 | ... | ... | 52'6 | 2'4 | 55'2 | 4100 | 9'5 | -0'6 | 10'3 | ... | ... | -0.03833 |
| -0.037739 | ... | ... | 49'4 | 2'3 | 51'7 | 4150 | 11'1 | -0'6 | 11'7 | ... | ... | -0.040759 |
| -0.040369 | ... | ... | 46'3 | 2'2 | 48'5 | 4200 | 12'6 | -1'0 | 13'6 | ... | ... | -0.042971 |
| -0.043031 | ... | ... | 43'3 | 2'2 | 45'5 | 4250 | 14'5 | -1'0 | 15'5 | ... | ... | -0.045215 |
| -0.045407 | ... | ... | 40'5 | 2'1 | 42'6 | 4300 | 16'6 | -1'0 | 17'6 | 17'0 | 17'0 | -0.047427 |
| -0.047493 | ... | ... | 38'0 | 2'0 | 40'0 | 4350 | 18'7 | -1'2 | 20'1 | ... | ... | -0.049079 |
| -0.049523 | ... | ... | 35'4 | 2'0 | 37'4 | 4400 | 21'2 | -1'2 | 22'4 | ... | ... | -0.050675 |
| -0.051023 | ... | ... | 33'2 | 1'6 | 35'0 | 4450 | 23'6 | -1'3 | 25'1 | ... | ... | -0.051969 |
| -0.052467 | 32'0 | 32'0 | 31'0 | 1'6 | 32'6 | 4500 | 26'3 | -1'4 | 27'7 | ... | ... | -0.052973 |
| -0.053636 | ... | ... | 29'0 | 1'5 | 30'5 | 4550 | 29'1 | -1'4 | 30'5 | ... | ... | -0.053701 |
| -0.054546 | ... | ... | 27'0 | 1'5 | 28'5 | 4600 | 32'0 | -1'5 | 33'5 | ... | ... | -0.05417 |
| -0.054992 | ... | ... | 25'1 | 1'4 | 26'5 | 4650 | 35'0 | -1'5 | 36'5 | ... | ... | -0.054401 |
| -0.055446 | ... | ... | 23'3 | 1'4 | 24'7 | 4700 | 38'1 | -1'6 | 39'7 | ... | ... | -0.054416 |
| -0.055475 | ... | ... | 21'6 | 1'3 | 23'1 | 4750 | 41'3 | -1'6 | 43'1 | ... | ... | -0.054241 |
| -0.055329 | ... | ... | 20'2 | 1'2 | 21'4 | 4800 | 44'5 | -1'7 | 46'4 | ... | ... | -0.053662 |
| -0.055037 | ... | ... | 18'7 | 1'1 | 20'0 | 4850 | 48'0 | -2'0 | 50'0 | ... | ... | -0.052937 |
| -0.054629 | ... | ... | 17'4 | 1'1 | 18'5 | 4900 | 51'4 | -2'1 | 53'5 | ... | ... | -0.052096 |
| -0.054141 | ... | ... | 16'2 | 1'1 | 17'3 | 4950 | 55'1 | -2'2 | 57'3 | ... | ... | -0.051173 |
| -0.053326 | 15'7 | 15'4 | 15'1 | 1'0 | 16'1 | 5000 | 58'7 | -2'2 | 61'1 | ... | ... | -0.050206 |
| -0.052483 | ... | ... | 14'1 | 0'7 | 15'0 | 5050 | 62'5 | -2'2 | 64'7 | ... | ... | -0.048938 |
| -0.051342 | ... | ... | 13'1 | 0'6 | 13'7 | 5100 | 66'4 | -2'3 | 68'7 | ... | ... | -0.047682 |
| -0.050228 | ... | ... | 12'1 | 0'6 | 12'7 | 5150 | 70'3 | -2'4 | 72'7 | ... | ... | -0.046156 |
| -0.049187 | ... | ... | 11'2 | 0'6 | 12'0 | 5200 | 74'3 | -2'4 | 76'7 | ... | ... | -0.0447 |
| -0.047906 | ... | ... | 10'4 | 0'5 | 11'1 | 5250 | 78'4 | -2'4 | 81'0 | ... | ... | -0.043362 |
| -0.046762 | ... | ... | 9'6 | 0'5 | 10'3 | 5300 | 82'5 | -2'5 | 85'2 | ... | ... | -0.041817 |
| -0.045411 | ... | ... | 9'1 | 0'4 | 9'5 | 5350 | 86'7 | -2'5 | 89'4 | ... | ... | -0.040456 |
| -0.044266 | ... | ... | 8'4 | 0'4 | 9'0 | 5400 | 91'1 | -2'6 | 93'7 | ... | ... | -0.038921 |
| -0.042948 | ... | ... | 7'7 | 0'4 | 8'3 | 5450 | 95'4 | -2'6 | 98'2 | ... | ... | -0.037639 |
| -0.041908 | ... | ... | 7'3 | 0'4 | 7'7 | 5500 | 99'7 | -2'6 | 102'5 | ... | ... | -0.03622 |
| -0.040731 | ... | ... | 7'0 | 0'3 | 7'3 | 5550 | 104'2 | -2'7 | 107'1 | ... | ... | -0.034665 |
| -0.039416 | ... | ... | 6'4 | 0'3 | 6'7 | 5600 | 108'6 | -2'7 | 111'5 | ... | ... | -0.033449 |
| -0.036898 | ... | ... | 5'6 | 0'2 | 6'0 | 5700 | 117'7 | -2'7 | 120'6 | ... | ... | -0.031226 |
| -0.035039 | ... | ... | 5'1 | 0'2 | 5'3 | 5800 | 127'1 | -3'0 | 130'1 | ... | ... | -0.029213 |
| -0.03285 | ... | ... | 4'4 | 0'2 | 4'6 | 5900 | 136'4 | -3'0 | 139'4 | ... | ... | -0.027511 |
| -0.030977 | ... | ... | 4'1 | 0'1 | 4'2 | 6000 | 145'7 | -3'1 | 149'0 | ... | ... | -0.025619 |
| -0.029535 | ... | ... | 3'5 | 0'2 | 3'7 | 6100 | 155'3 | -3'1 | 158'4 | ... | ... | -0.024166 |
| -0.027909 | ... | ... | 3'3 | 0'1 | 3'4 | 6200 | 165'0 | -3'1 | 168'1 | ... | ... | -0.023229 |
| -0.026099 | ... | ... | 3'0 | 0'1 | 3'1 | 6300 | 174'6 | -3'0 | 177'6 | ... | ... | -0.022872 |
| -0.024903 | ... | ... | 2'6 | 0'1 | 2'7 | 6400 | 184'3 | -3'1 | 187'4 | ... | ... | -0.021814 |
| -0.023594 | ... | ... | 2'4 | 0'1 | 2'5 | 6500 | 194'1 | -3'2 | 197'3 | ... | ... | -0.021377 |
| -0.02217 | ... | ... | 2'2 | 0'1 | 2'3 | 6600 | 204'0 | -3'1 | 207'1 | ... | ... | -0.021601 |
| -0.021537 | ... | ... | 2'1 | 0'1 | 2'2 | 6700 | 213'7 | -3'1 | 217'0 | ... | ... | -0.021816 |
| -0.019919 | ... | ... | 2'0 | 0'0 | 2'0 | 6800 | 223'6 | -3'1 | 226'7 | ... | ... | -0.022023 |
| -0.01916 | ... | ... | 1'6 | 0'1 | 1'7 | 6900 | 233'5 | -3'2 | 236'7 | ... | ... | -0.022223 |
| -0.018351 | ... | ... | 1'5 | 0'1 | 1'6 | 7000 | 243'4 | -3'2 | 246'6 | ... | ... | -0.022415 |
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.