Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.0564 | ... | ... | 193'2 | -3'0 | 190'2 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028019 |
| -0.053555 | ... | ... | 183'2 | -3'0 | 180'2 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027796 |
| -0.050682 | ... | ... | 173'2 | -3'0 | 170'2 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027558 |
| -0.047786 | ... | ... | 163'2 | -3'0 | 160'2 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027297 |
| -0.04487 | ... | ... | 153'2 | -3'0 | 150'2 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027019 |
| -0.041938 | ... | ... | 143'2 | -3'0 | 140'2 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026715 |
| -0.03899 | ... | ... | 133'2 | -3'0 | 130'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026388 |
| -0.036031 | ... | ... | 123'2 | -3'0 | 120'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026033 |
| -0.033061 | ... | ... | 113'2 | -3'0 | 110'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025645 |
| -0.030084 | ... | ... | 103'2 | -3'0 | 100'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025219 |
| -0.0271 | ... | ... | 93'2 | -3'0 | 90'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02475 |
| -0.025606 | ... | ... | 88'2 | -3'0 | 85'2 | 2650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024494 |
| -0.02411 | ... | ... | 83'2 | -3'0 | 80'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024223 |
| -0.022612 | ... | ... | 78'2 | -3'0 | 75'2 | 2750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023937 |
| -0.021114 | ... | ... | 73'2 | -3'0 | 70'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02363 |
| -0.019615 | ... | ... | 68'2 | -3'0 | 65'2 | 2850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023302 |
| -0.018114 | ... | ... | 63'2 | -3'0 | 60'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022949 |
| -0.033108 | ... | ... | 58'2 | -2'7 | 55'3 | 2950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022566 |
| -0.031492 | ... | ... | 53'3 | -3'0 | 50'3 | 3000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.038335 |
| -0.056549 | ... | ... | 48'4 | -2'7 | 45'5 | 3050 | 0'3 | 0'0 | 0'3 | ... | ... | -0.05122 |
| -0.076438 | ... | ... | 43'6 | -2'7 | 40'7 | 3100 | 0'6 | 0'1 | 0'5 | ... | ... | -0.083721 |
| -0.109932 | ... | ... | 39'2 | -2'7 | 36'3 | 3150 | 1'1 | 0'1 | 1'0 | ... | ... | -0.108432 |
| -0.142156 | ... | ... | 34'6 | -2'6 | 32'0 | 3200 | 1'6 | 0'1 | 1'5 | ... | ... | -0.141725 |
| -0.177042 | ... | ... | 30'4 | -2'5 | 27'7 | 3250 | 2'5 | 0'2 | 2'3 | ... | ... | -0.177275 |
| -0.210075 | ... | ... | 26'4 | -2'4 | 24'0 | 3300 | 3'6 | 0'3 | 3'3 | ... | ... | -0.210631 |
| -0.238032 | ... | ... | 22'7 | -2'4 | 20'3 | 3350 | 5'2 | 0'5 | 4'5 | ... | ... | -0.242681 |
| -0.265577 | ... | ... | 19'4 | -2'2 | 17'2 | 3400 | 7'0 | 0'6 | 6'2 | ... | ... | -0.266098 |
| -0.282683 | ... | ... | 16'3 | -2'0 | 14'3 | 3450 | 9'1 | 1'0 | 8'1 | ... | ... | -0.282979 |
| -0.289079 | ... | ... | 13'5 | -1'7 | 11'6 | 3500 | 11'4 | 1'1 | 10'3 | ... | ... | -0.289094 |
| -0.291059 | ... | ... | 11'3 | -1'6 | 9'5 | 3550 | 14'3 | 1'2 | 13'1 | ... | ... | -0.29079 |
| -0.283415 | ... | ... | 9'2 | -1'4 | 7'6 | 3600 | 17'4 | 1'4 | 16'0 | ... | ... | -0.282907 |
| -0.271439 | ... | ... | 7'5 | -1'3 | 6'2 | 3650 | 21'0 | 1'6 | 19'2 | ... | ... | -0.270778 |
| -0.254252 | ... | ... | 6'1 | -1'1 | 5'0 | 3700 | 24'5 | 1'6 | 22'7 | ... | ... | -0.249203 |
| -0.229651 | ... | ... | 4'7 | -1'0 | 3'7 | 3750 | 28'5 | 2'0 | 26'5 | ... | ... | -0.229089 |
| -0.204544 | ... | ... | 3'7 | -0'7 | 3'0 | 3800 | 32'6 | 2'1 | 30'5 | ... | ... | -0.204302 |
| -0.182797 | ... | ... | 3'0 | -0'5 | 2'3 | 3850 | 37'0 | 2'2 | 34'6 | ... | ... | -0.176397 |
| -0.153723 | ... | ... | 2'3 | -0'5 | 1'6 | 3900 | 41'4 | 2'4 | 39'0 | ... | ... | -0.154786 |
| -0.133935 | ... | ... | 1'6 | -0'3 | 1'3 | 3950 | 46'0 | 2'4 | 43'4 | ... | ... | -0.127261 |
| -0.1094 | ... | ... | 1'3 | -0'3 | 1'0 | 4000 | 50'5 | 2'5 | 48'0 | ... | ... | -0.102862 |
| -0.09062 | ... | ... | 1'0 | -0'2 | 0'6 | 4050 | 55'3 | 2'6 | 52'5 | ... | ... | -0.084454 |
| -0.068127 | ... | ... | 0'6 | -0'2 | 0'4 | 4100 | 60'2 | 2'7 | 57'3 | ... | ... | -0.075127 |
| -0.055595 | ... | ... | 0'5 | -0'2 | 0'3 | 4150 | 65'0 | 2'6 | 62'2 | ... | ... | -0.050961 |
| -0.041114 | ... | ... | 0'4 | -0'2 | 0'2 | 4200 | 70'0 | 2'7 | 67'1 | ... | ... | -0.052693 |
| -0.041706 | ... | ... | 0'3 | -0'1 | 0'2 | 4250 | 74'7 | 2'7 | 72'0 | ... | ... | -0.039296 |
| -0.024206 | ... | ... | 0'2 | -0'1 | 0'1 | 4300 | 79'7 | 3'0 | 76'7 | ... | ... | -0.040858 |
| -0.024479 | ... | ... | 0'2 | -0'1 | 0'1 | 4350 | 84'6 | 2'7 | 81'7 | ... | ... | -0.025474 |
| -0.024737 | ... | ... | 0'1 | 0'0 | 0'1 | 4400 | 89'6 | 3'0 | 86'6 | ... | ... | -0.026974 |
| -0.024983 | ... | ... | 0'1 | 0'0 | 0'1 | 4450 | 94'6 | 3'0 | 91'6 | ... | ... | -0.028473 |
| -0.025215 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 99'6 | 3'0 | 96'6 | ... | ... | -0.029972 |
| -0.025438 | ... | ... | 0'1 | 0'0 | 0'1 | 4550 | 104'6 | 3'0 | 101'6 | ... | ... | -0.03147 |
| -0.02565 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 109'6 | 3'0 | 106'6 | ... | ... | -0.032968 |
| -0.025851 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 114'6 | 3'0 | 111'6 | ... | ... | -0.034465 |
| -0.026047 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 119'6 | 3'0 | 116'6 | ... | ... | -0.035961 |
| -0.026235 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 124'6 | 3'0 | 121'6 | ... | ... | -0.037456 |
| -0.026414 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 129'6 | 3'0 | 126'6 | ... | ... | -0.038951 |
| -0.026586 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 134'6 | 3'0 | 131'6 | ... | ... | -0.040445 |
| -0.026753 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 139'6 | 3'0 | 136'6 | ... | ... | -0.041939 |
| -0.027071 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 149'6 | 3'0 | 146'6 | ... | ... | -0.044924 |
| -0.027368 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 159'6 | 3'0 | 156'6 | ... | ... | -0.047907 |
| -0.027648 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 169'6 | 3'0 | 166'6 | ... | ... | -0.050888 |
| -0.02791 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 179'6 | 3'0 | 176'6 | ... | ... | -0.053865 |
| -0.02816 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 189'6 | 3'0 | 186'6 | ... | ... | -0.056841 |
| -0.028398 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 199'6 | 3'0 | 196'6 | ... | ... | -0.059813 |
| -0.028621 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 209'6 | 3'0 | 206'6 | ... | ... | -0.062782 |
| -0.028836 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 219'6 | 3'0 | 216'6 | ... | ... | -0.065749 |
| -0.029043 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 229'6 | 3'0 | 226'6 | ... | ... | -0.068712 |
| -0.029239 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 239'6 | 3'0 | 236'6 | ... | ... | -0.071672 |
| -0.029427 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 249'6 | 3'0 | 246'6 | ... | ... | -0.074629 |
| -0.029609 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 259'6 | 3'0 | 256'6 | ... | ... | -0.077582 |
| -0.029783 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 269'6 | 3'0 | 266'6 | ... | ... | -0.080532 |
| -0.029949 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 279'6 | 3'0 | 276'6 | ... | ... | -0.08348 |
| -0.030111 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 289'6 | 3'0 | 286'6 | ... | ... | -0.086425 |
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.