Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.087559 | ... | ... | 239'4 | -2'0 | 237'4 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036245 |
| -0.084094 | ... | ... | 229'4 | -2'0 | 227'4 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036036 |
| -0.080584 | ... | ... | 219'4 | -2'0 | 217'4 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03581 |
| -0.077036 | ... | ... | 209'4 | -2'0 | 207'4 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035568 |
| -0.073454 | ... | ... | 199'4 | -2'0 | 197'4 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035309 |
| -0.069845 | ... | ... | 189'4 | -2'0 | 187'4 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03503 |
| -0.066212 | ... | ... | 179'4 | -2'0 | 177'4 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034734 |
| -0.06256 | ... | ... | 169'4 | -2'0 | 167'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034415 |
| -0.05889 | ... | ... | 159'4 | -2'0 | 157'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034075 |
| -0.057048 | ... | ... | 154'4 | -2'0 | 152'4 | 2450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033895 |
| -0.055203 | ... | ... | 149'4 | -2'0 | 147'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033709 |
| -0.053355 | ... | ... | 144'4 | -2'0 | 142'4 | 2550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033517 |
| -0.051504 | ... | ... | 139'4 | -2'0 | 137'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033318 |
| -0.04965 | ... | ... | 134'4 | -2'0 | 132'4 | 2650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033109 |
| -0.047793 | ... | ... | 129'4 | -2'0 | 127'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032892 |
| -0.045934 | ... | ... | 124'4 | -2'0 | 122'4 | 2750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032667 |
| -0.044073 | ... | ... | 119'4 | -2'0 | 117'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032432 |
| -0.042211 | ... | ... | 114'4 | -2'0 | 112'4 | 2850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032187 |
| -0.040346 | ... | ... | 109'4 | -2'0 | 107'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031932 |
| -0.03848 | ... | ... | 104'4 | -2'0 | 102'4 | 2950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031663 |
| -0.036612 | ... | ... | 99'4 | -2'0 | 97'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03138 |
| -0.034742 | ... | ... | 94'4 | -2'0 | 92'4 | 3050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031086 |
| -0.03287 | ... | ... | 89'4 | -2'0 | 87'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030773 |
| -0.030997 | ... | ... | 84'4 | -2'0 | 82'4 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030442 |
| -0.029123 | ... | ... | 79'4 | -2'0 | 77'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030092 |
| -0.048236 | ... | ... | 74'5 | -2'0 | 72'5 | 3250 | 0'2 | 0'0 | 0'2 | ... | ... | -0.0518 |
| -0.064893 | ... | ... | 69'6 | -2'0 | 67'6 | 3300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.070132 |
| -0.079616 | ... | ... | 64'7 | -2'0 | 62'7 | 3350 | 0'4 | 0'0 | 0'4 | ... | ... | -0.086054 |
| -0.107297 | ... | ... | 60'1 | -2'0 | 58'1 | 3400 | 0'5 | -0'1 | 0'6 | ... | ... | -0.099972 |
| -0.130769 | ... | ... | 55'3 | -2'0 | 53'3 | 3450 | 1'0 | 0'0 | 1'0 | ... | ... | -0.138703 |
| -0.162023 | ... | ... | 50'6 | -2'0 | 48'6 | 3500 | 1'3 | 0'0 | 1'3 | ... | ... | -0.170228 |
| -0.197532 | ... | ... | 46'2 | -2'0 | 44'2 | 3550 | 1'7 | 0'0 | 1'7 | ... | ... | -0.205738 |
| -0.242731 | ... | ... | 41'7 | -1'7 | 40'0 | 3600 | 2'4 | 0'0 | 2'4 | ... | ... | -0.242351 |
| -0.277385 | ... | ... | 37'6 | -2'0 | 35'6 | 3650 | 3'3 | 0'1 | 3'2 | ... | ... | -0.284959 |
| -0.321626 | ... | ... | 33'6 | -1'7 | 31'7 | 3700 | 4'3 | 0'1 | 4'2 | ... | ... | -0.322423 |
| -0.357953 | ... | ... | 30'0 | -1'7 | 28'1 | 3750 | 5'5 | 0'1 | 5'4 | ... | ... | -0.358936 |
| -0.390395 | ... | ... | 26'3 | -1'6 | 24'5 | 3800 | 7'1 | 0'1 | 7'0 | ... | ... | -0.391363 |
| -0.416627 | ... | ... | 23'1 | -1'6 | 21'3 | 3850 | 9'0 | 0'3 | 8'5 | ... | ... | -0.421778 |
| -0.439079 | ... | ... | 20'1 | -1'5 | 18'4 | 3900 | 11'0 | 0'3 | 10'5 | ... | ... | -0.439601 |
| -0.452376 | ... | ... | 17'3 | -1'4 | 15'7 | 3950 | 13'3 | 0'4 | 12'7 | ... | ... | -0.452557 |
| -0.456459 | ... | ... | 15'0 | -1'4 | 13'4 | 4000 | 16'0 | 0'4 | 15'4 | ... | ... | -0.456278 |
| -0.451741 | ... | ... | 12'6 | -1'3 | 11'3 | 4050 | 18'7 | 0'5 | 18'2 | ... | ... | -0.451217 |
| -0.443428 | ... | ... | 10'7 | -1'2 | 9'5 | 4100 | 22'1 | 0'6 | 21'3 | ... | ... | -0.442617 |
| -0.424715 | ... | ... | 9'1 | -1'1 | 8'0 | 4150 | 25'4 | 0'7 | 24'5 | ... | ... | -0.423708 |
| -0.406815 | ... | ... | 7'6 | -1'0 | 6'6 | 4200 | 29'1 | 1'0 | 28'1 | ... | ... | -0.400529 |
| -0.376704 | ... | ... | 6'4 | -1'0 | 5'4 | 4250 | 33'0 | 1'1 | 31'7 | ... | ... | -0.375689 |
| -0.353205 | ... | ... | 5'3 | -0'6 | 4'5 | 4300 | 37'0 | 1'1 | 35'7 | ... | ... | -0.345921 |
| -0.320401 | ... | ... | 4'4 | -0'6 | 3'6 | 4350 | 41'2 | 1'3 | 39'7 | ... | ... | -0.320032 |
| -0.29392 | ... | ... | 3'6 | -0'5 | 3'1 | 4400 | 45'4 | 1'3 | 44'1 | ... | ... | -0.286047 |
| -0.260315 | ... | ... | 3'1 | -0'5 | 2'4 | 4450 | 49'7 | 1'3 | 48'4 | ... | ... | -0.252354 |
| -0.229017 | ... | ... | 2'4 | -0'4 | 2'0 | 4500 | 54'4 | 1'5 | 52'7 | ... | ... | -0.231228 |
| -0.202512 | ... | ... | 2'1 | -0'4 | 1'5 | 4550 | 59'0 | 1'4 | 57'4 | ... | ... | -0.194936 |
| -0.183509 | ... | ... | 1'6 | -0'3 | 1'3 | 4600 | 63'6 | 1'5 | 62'1 | ... | ... | -0.176399 |
| -0.161571 | ... | ... | 1'3 | -0'2 | 1'1 | 4650 | 68'4 | 1'6 | 66'6 | ... | ... | -0.155135 |
| -0.136383 | ... | ... | 1'1 | -0'2 | 0'7 | 4700 | 73'2 | 1'6 | 71'4 | ... | ... | -0.130903 |
| -0.123369 | ... | ... | 0'7 | -0'1 | 0'6 | 4750 | 78'1 | 1'7 | 76'2 | ... | ... | -0.118913 |
| -0.108925 | ... | ... | 0'6 | -0'1 | 0'5 | 4800 | 83'0 | 1'7 | 81'1 | ... | ... | -0.105725 |
| -0.092914 | ... | ... | 0'5 | -0'1 | 0'4 | 4850 | 87'7 | 1'7 | 86'0 | ... | ... | -0.091268 |
| -0.075093 | ... | ... | 0'4 | -0'1 | 0'3 | 4900 | 92'6 | 1'7 | 90'7 | ... | ... | -0.075418 |
| -0.055017 | ... | ... | ... | ... | 0'2 | 4950 | 97'5 | ... | ... | ... | ... | -0.057962 |
| -0.055563 | ... | ... | 0'3 | -0'1 | 0'2 | 5000 | 102'5 | 1'7 | 100'6 | ... | ... | -0.059884 |
| -0.03221 | ... | ... | 0'2 | -0'1 | 0'1 | 5100 | 112'4 | 1'7 | 110'5 | ... | ... | -0.042261 |
| -0.032697 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 122'4 | 2'0 | 120'4 | ... | ... | -0.046007 |
| -0.033146 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 132'4 | 2'0 | 130'4 | ... | ... | -0.04975 |
| -0.033564 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 142'4 | 2'0 | 140'4 | ... | ... | -0.05349 |
| -0.033956 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 152'4 | 2'0 | 150'4 | ... | ... | -0.057227 |
| -0.034319 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 162'4 | 2'0 | 160'4 | ... | ... | -0.060961 |
| -0.034665 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 172'4 | 2'0 | 170'4 | ... | ... | -0.064692 |
| -0.03499 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 182'4 | 2'0 | 180'4 | ... | ... | -0.068421 |
| -0.035299 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 192'4 | 2'0 | 190'4 | ... | ... | -0.072147 |
| -0.035593 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 202'4 | 2'0 | 200'4 | ... | ... | -0.07587 |
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.