Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.051232 | ... | ... | 207'2 | -1'0 | 206'2 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016203 |
| -0.048893 | ... | ... | 197'2 | -1'0 | 196'2 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016089 |
| -0.04652 | ... | ... | 187'2 | -1'0 | 186'2 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015965 |
| -0.044121 | ... | ... | 177'2 | -1'0 | 176'2 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015832 |
| -0.041699 | ... | ... | 167'2 | -1'0 | 166'2 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015688 |
| -0.039259 | ... | ... | 157'2 | -1'0 | 156'2 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015534 |
| -0.036801 | ... | ... | 147'2 | -1'0 | 146'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015367 |
| -0.034329 | ... | ... | 137'2 | -1'0 | 136'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015189 |
| -0.031845 | ... | ... | 127'2 | -1'0 | 126'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014993 |
| -0.029352 | ... | ... | 117'2 | -1'0 | 116'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014783 |
| -0.02685 | ... | ... | 107'2 | -1'0 | 106'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014552 |
| -0.025596 | ... | ... | 102'2 | -1'0 | 101'2 | 2650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014428 |
| -0.024341 | ... | ... | 97'2 | -1'0 | 96'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014298 |
| -0.023083 | ... | ... | 92'2 | -1'0 | 91'2 | 2750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014162 |
| -0.021825 | ... | ... | 87'2 | -1'0 | 86'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014017 |
| -0.020565 | ... | ... | 82'2 | -1'0 | 81'2 | 2850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013864 |
| -0.019305 | ... | ... | 77'2 | -1'0 | 76'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013703 |
| -0.026635 | ... | ... | 72'3 | -1'0 | 71'3 | 2950 | 0'2 | 0'0 | 0'2 | ... | ... | -0.023571 |
| -0.025347 | ... | ... | 67'3 | -1'0 | 66'3 | 3000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.031893 |
| -0.039098 | ... | ... | 62'5 | -1'0 | 61'5 | 3050 | 0'4 | 0'0 | 0'4 | ... | ... | -0.039109 |
| -0.050758 | ... | ... | 57'7 | -1'0 | 56'7 | 3100 | 0'6 | 0'0 | 0'6 | ... | ... | -0.052067 |
| -0.066273 | ... | ... | 53'2 | -1'0 | 52'2 | 3150 | 1'1 | 0'0 | 1'1 | ... | ... | -0.068589 |
| -0.083938 | ... | ... | 48'6 | -1'0 | 47'6 | 3200 | 1'5 | 0'0 | 1'5 | ... | ... | -0.086933 |
| -0.102391 | ... | ... | 44'3 | -1'0 | 43'3 | 3250 | 2'2 | 0'0 | 2'2 | ... | ... | -0.105785 |
| -0.12407 | ... | ... | 40'2 | -1'0 | 39'2 | 3300 | 3'1 | 0'0 | 3'1 | ... | ... | -0.127645 |
| -0.143643 | ... | ... | 36'2 | -1'0 | 35'2 | 3350 | 4'1 | 0'0 | 4'1 | ... | ... | -0.147208 |
| -0.163234 | ... | ... | 32'4 | -1'0 | 31'4 | 3400 | 5'3 | 0'0 | 5'3 | ... | ... | -0.166651 |
| -0.181414 | ... | ... | 29'0 | -1'0 | 28'0 | 3450 | 6'7 | 0'1 | 6'6 | ... | ... | -0.184582 |
| -0.197168 | ... | ... | 25'5 | -0'7 | 24'6 | 3500 | 8'5 | 0'1 | 8'4 | ... | ... | -0.200022 |
| -0.211733 | ... | ... | 22'5 | -0'6 | 21'7 | 3550 | 10'5 | 0'1 | 10'4 | ... | ... | -0.212329 |
| -0.220784 | ... | ... | 19'7 | -0'6 | 19'1 | 3600 | 12'7 | 0'2 | 12'5 | ... | ... | -0.221136 |
| -0.226248 | ... | ... | 17'3 | -0'6 | 16'5 | 3650 | 15'3 | 0'2 | 15'1 | ... | ... | -0.22632 |
| -0.228192 | ... | ... | 15'1 | -0'6 | 14'3 | 3700 | 18'1 | 0'2 | 17'7 | ... | ... | -0.227978 |
| -0.226906 | ... | ... | 13'1 | -0'6 | 12'3 | 3750 | 21'1 | 0'3 | 20'6 | ... | ... | -0.226424 |
| -0.222892 | ... | ... | 11'2 | -0'5 | 10'5 | 3800 | 24'3 | 0'3 | 24'0 | ... | ... | -0.222184 |
| -0.216877 | ... | ... | 9'5 | -0'4 | 9'1 | 3850 | 27'6 | 0'3 | 27'3 | ... | ... | -0.21389 |
| -0.207503 | ... | ... | 8'2 | -0'4 | 7'6 | 3900 | 31'3 | 0'3 | 31'0 | ... | ... | -0.204236 |
| -0.197795 | ... | ... | 7'0 | -0'3 | 6'5 | 3950 | 35'2 | 0'4 | 34'6 | ... | ... | -0.19431 |
| -0.186254 | ... | ... | 6'0 | -0'3 | 5'5 | 4000 | 39'2 | 0'5 | 38'5 | ... | ... | -0.182627 |
| -0.173537 | ... | ... | 5'1 | -0'3 | 4'6 | 4050 | 43'3 | 0'5 | 42'6 | ... | ... | -0.169861 |
| -0.160366 | ... | ... | 4'2 | -0'2 | 4'0 | 4100 | 47'5 | 0'6 | 46'7 | ... | ... | -0.156745 |
| -0.147537 | ... | ... | 3'5 | -0'2 | 3'3 | 4150 | 51'7 | 0'5 | 51'2 | ... | ... | -0.14031 |
| -0.131767 | ... | ... | 3'0 | -0'2 | 2'6 | 4200 | 56'3 | 0'6 | 55'5 | ... | ... | -0.128643 |
| -0.121981 | ... | ... | 2'5 | -0'2 | 2'3 | 4250 | 60'7 | 0'6 | 60'1 | ... | ... | -0.114738 |
| -0.110462 | ... | ... | 2'1 | -0'1 | 2'0 | 4300 | 65'4 | 0'6 | 64'6 | ... | ... | -0.103395 |
| -0.097078 | ... | ... | 1'7 | -0'2 | 1'5 | 4350 | 70'1 | 0'6 | 69'3 | ... | ... | -0.09033 |
| -0.08753 | ... | ... | 1'4 | -0'1 | 1'3 | 4400 | 74'7 | 0'7 | 74'0 | ... | ... | -0.081228 |
| -0.076723 | ... | ... | 1'2 | -0'1 | 1'1 | 4450 | 79'5 | 0'7 | 78'6 | ... | ... | -0.071034 |
| -0.071334 | ... | ... | 1'1 | -0'1 | 1'0 | 4500 | 84'4 | 0'7 | 83'5 | ... | ... | -0.066303 |
| -0.058166 | ... | ... | 0'7 | -0'1 | 0'6 | 4550 | 89'2 | 0'7 | 88'3 | ... | ... | -0.05417 |
| -0.051212 | ... | ... | 0'6 | -0'1 | 0'5 | 4600 | 94'1 | 0'7 | 93'2 | ... | ... | -0.04825 |
| -0.043571 | ... | ... | 0'5 | -0'1 | 0'4 | 4650 | 99'1 | 1'0 | 98'1 | ... | ... | -0.049609 |
| -0.044039 | ... | ... | 0'4 | 0'0 | 0'4 | 4700 | 104'0 | 1'0 | 103'0 | ... | ... | -0.043169 |
| -0.03547 | ... | ... | 0'3 | 0'0 | 0'3 | 4750 | 108'7 | 0'7 | 108'0 | ... | ... | -0.036245 |
| -0.025897 | ... | ... | 0'3 | -0'1 | 0'2 | 4800 | 113'7 | 1'0 | 112'7 | ... | ... | -0.037516 |
| -0.026112 | ... | ... | 0'2 | 0'0 | 0'2 | 4850 | 118'6 | 0'7 | 117'7 | ... | ... | -0.030043 |
| -0.02632 | ... | ... | 0'2 | 0'0 | 0'2 | 4900 | 123'6 | 1'0 | 122'6 | ... | ... | -0.031303 |
| -0.015164 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 133'6 | 1'0 | 132'6 | ... | ... | -0.03382 |
| -0.015353 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 143'6 | 1'0 | 142'6 | ... | ... | -0.036335 |
| -0.01553 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 153'6 | 1'0 | 152'6 | ... | ... | -0.038847 |
| -0.015695 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 163'6 | 1'0 | 162'6 | ... | ... | -0.041357 |
| -0.015851 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 173'6 | 1'0 | 172'6 | ... | ... | -0.043864 |
| -0.015998 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 183'6 | 1'0 | 182'6 | ... | ... | -0.046368 |
| -0.016139 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 193'6 | 1'0 | 192'6 | ... | ... | -0.048869 |
| -0.016272 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 203'6 | 1'0 | 202'6 | ... | ... | -0.051368 |
| -0.016397 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 213'6 | 1'0 | 212'6 | ... | ... | -0.053863 |
| -0.016518 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 223'6 | 1'0 | 222'6 | ... | ... | -0.056356 |
| -0.016635 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 233'6 | 1'0 | 232'6 | ... | ... | -0.058846 |
| -0.016745 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 243'6 | 1'0 | 242'6 | ... | ... | -0.061333 |
| -0.016851 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 253'6 | 1'0 | 252'6 | ... | ... | -0.063818 |
| -0.016953 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 263'6 | 1'0 | 262'6 | ... | ... | -0.066299 |
| -0.017051 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 273'6 | 1'0 | 272'6 | ... | ... | -0.068777 |
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.