Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.055558 | ... | ... | 197'0 | -3'6 | 193'2 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025532 |
| -0.052807 | ... | ... | 187'0 | -3'6 | 183'2 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025334 |
| -0.050027 | ... | ... | 177'0 | -3'6 | 173'2 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025121 |
| -0.047223 | ... | ... | 167'0 | -3'6 | 163'2 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024889 |
| -0.044398 | ... | ... | 157'0 | -3'6 | 153'2 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024641 |
| -0.041557 | ... | ... | 147'0 | -3'6 | 143'2 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024371 |
| -0.038701 | ... | ... | 137'0 | -3'6 | 133'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024081 |
| -0.035833 | ... | ... | 127'0 | -3'6 | 123'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023765 |
| -0.032954 | ... | ... | 117'0 | -3'6 | 113'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023422 |
| -0.030067 | ... | ... | 107'0 | -3'6 | 103'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023046 |
| -0.027172 | ... | ... | 97'0 | -3'6 | 93'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022631 |
| -0.025722 | ... | ... | 92'0 | -3'6 | 88'2 | 2650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022407 |
| -0.024271 | ... | ... | 87'0 | -3'6 | 83'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022168 |
| -0.022818 | ... | ... | 82'0 | -3'6 | 78'2 | 2750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021918 |
| -0.021365 | ... | ... | 77'0 | -3'6 | 73'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021649 |
| -0.019911 | ... | ... | 72'0 | -3'6 | 68'2 | 2850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021364 |
| -0.018456 | ... | ... | 67'0 | -3'6 | 63'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021056 |
| -0.017 | ... | ... | 62'0 | -3'6 | 58'2 | 2950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020726 |
| -0.030265 | ... | ... | 57'1 | -3'6 | 53'3 | 3000 | 0'2 | 0'1 | 0'1 | ... | ... | -0.035287 |
| -0.041453 | ... | ... | 52'2 | -3'6 | 48'4 | 3050 | 0'3 | 0'1 | 0'2 | ... | ... | -0.04726 |
| -0.061507 | ... | ... | 47'4 | -3'6 | 43'6 | 3100 | 0'5 | 0'1 | 0'4 | ... | ... | -0.067726 |
| -0.094622 | ... | ... | 42'6 | -3'4 | 39'2 | 3150 | 1'0 | 0'1 | 0'7 | ... | ... | -0.092617 |
| -0.11976 | ... | ... | 38'2 | -3'4 | 34'6 | 3200 | 1'5 | 0'2 | 1'3 | ... | ... | -0.12581 |
| -0.150167 | ... | ... | 33'7 | -3'3 | 30'4 | 3250 | 2'3 | 0'3 | 2'0 | ... | ... | -0.155836 |
| -0.181089 | ... | ... | 29'6 | -3'2 | 26'4 | 3300 | 3'3 | 0'4 | 2'7 | ... | ... | -0.18625 |
| -0.213041 | ... | ... | 25'7 | -3'0 | 22'7 | 3350 | 4'5 | 0'5 | 4'0 | ... | ... | -0.213681 |
| -0.238479 | ... | ... | 22'3 | -2'7 | 19'4 | 3400 | 6'2 | 0'7 | 5'3 | ... | ... | -0.239091 |
| -0.256119 | ... | ... | 19'1 | -2'6 | 16'3 | 3450 | 8'1 | 1'0 | 7'1 | ... | ... | -0.25656 |
| -0.267905 | ... | ... | 16'1 | -2'4 | 13'5 | 3500 | 10'3 | 1'2 | 9'1 | ... | ... | -0.268091 |
| -0.27597 | ... | ... | 13'4 | -2'1 | 11'3 | 3550 | 13'1 | 1'5 | 11'4 | ... | ... | -0.275869 |
| -0.272297 | ... | ... | 11'2 | -2'0 | 9'2 | 3600 | 16'0 | 1'6 | 14'2 | ... | ... | -0.271925 |
| -0.266963 | ... | ... | 9'3 | -1'6 | 7'5 | 3650 | 19'2 | 2'0 | 17'2 | ... | ... | -0.263163 |
| -0.252616 | ... | ... | 7'5 | -1'4 | 6'1 | 3700 | 22'7 | 2'2 | 20'5 | ... | ... | -0.251908 |
| -0.234138 | ... | ... | 6'2 | -1'3 | 4'7 | 3750 | 26'5 | 2'4 | 24'1 | ... | ... | -0.233436 |
| -0.213967 | ... | ... | 5'0 | -1'1 | 3'7 | 3800 | 30'5 | 2'5 | 28'0 | ... | ... | -0.213425 |
| -0.18975 | ... | ... | 4'0 | -1'0 | 3'0 | 3850 | 34'6 | 2'7 | 31'7 | ... | ... | -0.189568 |
| -0.16901 | ... | ... | 3'1 | -0'6 | 2'3 | 3900 | 39'0 | 2'7 | 36'1 | ... | ... | -0.163205 |
| -0.14174 | ... | ... | 2'4 | -0'6 | 1'6 | 3950 | 43'4 | 3'1 | 40'3 | ... | ... | -0.142941 |
| -0.123235 | ... | ... | 1'7 | -0'4 | 1'3 | 4000 | 48'0 | 3'2 | 44'6 | ... | ... | -0.117438 |
| -0.100481 | ... | ... | 1'4 | -0'4 | 1'0 | 4050 | 52'5 | 3'2 | 49'3 | ... | ... | -0.094985 |
| -0.083115 | ... | ... | 1'1 | -0'3 | 0'6 | 4100 | 57'3 | 3'3 | 54'0 | ... | ... | -0.078148 |
| -0.073966 | ... | ... | 0'7 | -0'2 | 0'5 | 4150 | 62'2 | 3'4 | 58'6 | ... | ... | -0.069674 |
| -0.063542 | ... | ... | 0'5 | -0'1 | 0'4 | 4200 | 67'1 | 3'5 | 63'4 | ... | ... | -0.060132 |
| -0.051694 | ... | ... | 0'4 | -0'1 | 0'3 | 4250 | 72'0 | 3'5 | 68'3 | ... | ... | -0.049444 |
| -0.038117 | ... | ... | 0'3 | -0'1 | 0'2 | 4300 | 76'7 | 3'5 | 73'2 | ... | ... | -0.037455 |
| -0.038612 | ... | ... | 0'2 | 0'0 | 0'2 | 4350 | 81'7 | 3'6 | 78'1 | ... | ... | -0.03896 |
| -0.022347 | ... | ... | 0'2 | -0'1 | 0'1 | 4400 | 86'6 | 3'5 | 83'1 | ... | ... | -0.025307 |
| -0.022577 | ... | ... | 0'1 | 0'0 | 0'1 | 4450 | 91'6 | 3'5 | 88'1 | ... | ... | -0.026762 |
| -0.022795 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 96'6 | 3'6 | 93'0 | ... | ... | -0.028216 |
| -0.023003 | ... | ... | 0'1 | 0'0 | 0'1 | 4550 | 101'6 | 3'6 | 98'0 | ... | ... | -0.02967 |
| -0.023202 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 106'6 | 3'6 | 103'0 | ... | ... | -0.031124 |
| -0.023391 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 111'6 | 3'6 | 108'0 | ... | ... | -0.032577 |
| -0.023571 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 116'6 | 3'6 | 113'0 | ... | ... | -0.03403 |
| -0.023746 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 121'6 | 3'6 | 118'0 | ... | ... | -0.035482 |
| -0.023915 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 126'6 | 3'6 | 123'0 | ... | ... | -0.036933 |
| -0.024074 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 131'6 | 3'6 | 128'0 | ... | ... | -0.038384 |
| -0.024229 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 136'6 | 3'6 | 133'0 | ... | ... | -0.039834 |
| -0.024525 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 146'6 | 3'6 | 143'0 | ... | ... | -0.042733 |
| -0.024799 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 156'6 | 3'6 | 153'0 | ... | ... | -0.045629 |
| -0.025058 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 166'6 | 3'6 | 163'0 | ... | ... | -0.048522 |
| -0.025301 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 176'6 | 3'6 | 173'0 | ... | ... | -0.051413 |
| -0.025531 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 186'6 | 3'6 | 183'0 | ... | ... | -0.0543 |
| -0.025752 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 196'6 | 3'6 | 193'0 | ... | ... | -0.057184 |
| -0.025958 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 206'6 | 3'6 | 203'0 | ... | ... | -0.060065 |
| -0.026155 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 216'6 | 3'6 | 213'0 | ... | ... | -0.062944 |
| -0.026346 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 226'6 | 3'6 | 223'0 | ... | ... | -0.06582 |
| -0.026527 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 236'6 | 3'6 | 233'0 | ... | ... | -0.068693 |
| -0.0267 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 246'6 | 3'6 | 243'0 | ... | ... | -0.071564 |
| -0.026867 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 256'6 | 3'6 | 253'0 | ... | ... | -0.074431 |
| -0.027028 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 266'6 | 3'6 | 263'0 | ... | ... | -0.077295 |
| -0.027181 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 276'6 | 3'6 | 273'0 | ... | ... | -0.080155 |
| -0.027329 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 286'6 | 3'6 | 283'0 | ... | ... | -0.083013 |
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.