Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.049538 | ... | ... | 218'0 | -8'2 | 209'6 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014212 |
| -0.047326 | ... | ... | 208'0 | -8'2 | 199'6 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014114 |
| -0.04508 | ... | ... | 198'0 | -8'2 | 189'6 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014008 |
| -0.042807 | ... | ... | 188'0 | -8'2 | 179'6 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013894 |
| -0.04051 | ... | ... | 178'0 | -8'2 | 169'6 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013771 |
| -0.038193 | ... | ... | 168'0 | -8'2 | 159'6 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013639 |
| -0.03586 | ... | ... | 158'0 | -8'2 | 149'6 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013497 |
| -0.033512 | ... | ... | 148'0 | -8'2 | 139'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013344 |
| -0.031152 | ... | ... | 138'0 | -8'2 | 129'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013178 |
| -0.028781 | ... | ... | 128'0 | -8'2 | 119'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013 |
| -0.026402 | ... | ... | 118'0 | -8'2 | 109'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012804 |
| -0.02521 | ... | ... | 113'0 | -8'2 | 104'6 | 2650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012699 |
| -0.024016 | ... | ... | 108'0 | -8'2 | 99'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012589 |
| -0.02282 | ... | ... | 103'0 | -8'2 | 94'6 | 2750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012473 |
| -0.021623 | ... | ... | 98'0 | -8'2 | 89'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012352 |
| -0.020424 | ... | ... | 93'0 | -8'2 | 84'6 | 2850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012223 |
| -0.019225 | ... | ... | 88'0 | -8'2 | 79'6 | 2900 | 0'2 | 0'1 | 0'1 | ... | ... | -0.021102 |
| -0.025352 | ... | ... | 83'0 | -8'1 | 74'7 | 2950 | 0'2 | 0'1 | 0'1 | ... | ... | -0.020824 |
| -0.030901 | ... | ... | 78'1 | -8'1 | 70'0 | 3000 | 0'4 | 0'2 | 0'2 | ... | ... | -0.035252 |
| -0.041885 | ... | ... | 73'2 | -8'0 | 65'2 | 3050 | 0'5 | 0'1 | 0'4 | ... | ... | -0.041086 |
| -0.051413 | ... | ... | 68'4 | -8'0 | 60'4 | 3100 | 1'0 | 0'3 | 0'5 | ... | ... | -0.057283 |
| -0.069013 | ... | ... | 63'6 | -7'6 | 56'0 | 3150 | 1'3 | 0'3 | 1'0 | ... | ... | -0.070675 |
| -0.083587 | ... | ... | 59'1 | -7'5 | 51'4 | 3200 | 1'7 | 0'4 | 1'3 | ... | ... | -0.085964 |
| -0.102681 | ... | ... | 54'5 | -7'3 | 47'2 | 3250 | 2'5 | 0'6 | 1'7 | ... | ... | -0.105571 |
| -0.117975 | ... | ... | 50'3 | -7'3 | 43'0 | 3300 | 3'4 | 1'0 | 2'4 | ... | ... | -0.124174 |
| -0.138032 | ... | ... | 46'1 | -7'0 | 39'1 | 3350 | 4'4 | 1'2 | 3'2 | ... | ... | -0.141269 |
| -0.155584 | ... | ... | 42'1 | -6'6 | 35'3 | 3400 | 5'6 | 1'4 | 4'2 | ... | ... | -0.158764 |
| -0.172468 | ... | ... | 38'2 | -6'3 | 31'7 | 3450 | 7'1 | 1'5 | 5'4 | ... | ... | -0.173396 |
| -0.185943 | ... | ... | 34'6 | -6'2 | 28'4 | 3500 | 8'7 | 2'0 | 6'7 | ... | ... | -0.18871 |
| -0.199335 | ... | ... | 31'2 | -5'6 | 25'4 | 3550 | 10'6 | 2'3 | 8'3 | ... | ... | -0.200081 |
| -0.208609 | ... | ... | 28'1 | -5'4 | 22'5 | 3600 | 12'7 | 2'5 | 10'2 | ... | ... | -0.209139 |
| -0.215379 | ... | ... | 25'2 | -5'2 | 20'0 | 3650 | 15'3 | 3'1 | 12'2 | ... | ... | -0.217208 |
| -0.219587 | ... | ... | 22'4 | -4'7 | 17'5 | 3700 | 17'7 | 3'3 | 14'4 | ... | ... | -0.219573 |
| -0.221362 | ... | ... | 20'0 | -4'4 | 15'4 | 3750 | 20'6 | 3'6 | 17'0 | ... | ... | -0.221066 |
| -0.221015 | ... | ... | 17'6 | -4'1 | 13'5 | 3800 | 23'7 | 4'1 | 19'6 | ... | ... | -0.220457 |
| -0.21732 | ... | ... | 15'5 | -3'6 | 11'7 | 3850 | 27'1 | 4'4 | 22'5 | ... | ... | -0.21654 |
| -0.212404 | ... | ... | 13'6 | -3'3 | 10'3 | 3900 | 30'4 | 4'6 | 25'6 | ... | ... | -0.209627 |
| -0.205033 | ... | ... | 12'1 | -3'1 | 9'0 | 3950 | 34'1 | 5'1 | 29'0 | ... | ... | -0.20201 |
| -0.195604 | ... | ... | 10'5 | -2'7 | 7'6 | 4000 | 37'7 | 5'3 | 32'4 | ... | ... | -0.192391 |
| -0.186894 | ... | ... | 9'2 | -2'4 | 6'6 | 4050 | 41'7 | 5'6 | 36'1 | ... | ... | -0.18356 |
| -0.177457 | ... | ... | 8'1 | -2'2 | 5'7 | 4100 | 45'7 | 5'7 | 40'0 | ... | ... | -0.171519 |
| -0.165072 | ... | ... | 7'0 | -2'0 | 5'0 | 4150 | 50'1 | 6'2 | 43'7 | ... | ... | -0.161752 |
| -0.155723 | ... | ... | 6'1 | -1'6 | 4'3 | 4200 | 54'3 | 6'3 | 48'0 | ... | ... | -0.149498 |
| -0.144204 | ... | ... | 5'3 | -1'5 | 3'6 | 4250 | 58'6 | 6'5 | 52'1 | ... | ... | -0.137969 |
| -0.130387 | ... | ... | 4'5 | -1'4 | 3'1 | 4300 | 63'2 | 6'7 | 56'3 | ... | ... | -0.127866 |
| -0.122005 | ... | ... | 4'0 | -1'2 | 2'6 | 4350 | 67'6 | 7'0 | 60'6 | ... | ... | -0.11606 |
| -0.112291 | ... | ... | 3'4 | -1'1 | 2'3 | 4400 | 72'3 | 7'1 | 65'2 | ... | ... | -0.106651 |
| -0.101167 | ... | ... | 3'0 | -1'0 | 2'0 | 4450 | 77'0 | 7'2 | 69'6 | ... | ... | -0.09597 |
| -0.093429 | ... | ... | 2'5 | -0'7 | 1'6 | 4500 | 81'6 | 7'3 | 74'3 | ... | ... | -0.088749 |
| -0.084773 | ... | ... | 2'2 | -0'6 | 1'4 | 4550 | 86'4 | 7'4 | 79'0 | ... | ... | -0.080752 |
| -0.075131 | ... | ... | 2'0 | -0'6 | 1'2 | 4600 | 91'2 | 7'5 | 83'5 | ... | ... | -0.07194 |
| -0.070363 | ... | ... | 1'5 | -0'4 | 1'1 | 4650 | 96'0 | 7'5 | 88'3 | ... | ... | -0.062253 |
| -0.058889 | ... | ... | 1'4 | -0'5 | 0'7 | 4700 | 100'7 | 7'6 | 93'1 | ... | ... | -0.057736 |
| -0.052926 | ... | ... | 1'2 | -0'4 | 0'6 | 4750 | 105'6 | 7'6 | 98'0 | ... | ... | -0.052902 |
| -0.046451 | ... | ... | 1'1 | -0'4 | 0'5 | 4800 | 110'5 | 7'7 | 102'6 | ... | ... | -0.047745 |
| -0.046907 | ... | ... | 0'7 | -0'2 | 0'5 | 4850 | 115'4 | 7'7 | 107'5 | ... | ... | -0.042252 |
| -0.039758 | ... | ... | 0'6 | -0'2 | 0'4 | 4900 | 120'4 | 8'0 | 112'4 | ... | ... | -0.043478 |
| -0.032188 | ... | ... | 0'5 | -0'2 | 0'3 | 5000 | 130'3 | 8'1 | 122'2 | ... | ... | -0.038812 |
| -0.023578 | ... | ... | 0'4 | -0'2 | 0'2 | 5100 | 140'2 | 8'1 | 132'1 | ... | ... | -0.033762 |
| -0.023883 | ... | ... | 0'3 | -0'1 | 0'2 | 5200 | 150'2 | 8'2 | 142'0 | ... | ... | -0.036154 |
| -0.013681 | ... | ... | 0'2 | -0'1 | 0'1 | 5300 | 160'2 | 8'2 | 152'0 | ... | ... | -0.038544 |
| -0.013821 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 170'2 | 8'2 | 162'0 | ... | ... | -0.040932 |
| -0.013952 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 180'2 | 8'2 | 172'0 | ... | ... | -0.043316 |
| -0.014077 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 190'2 | 8'2 | 182'0 | ... | ... | -0.045698 |
| -0.014196 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 200'2 | 8'2 | 192'0 | ... | ... | -0.048078 |
| -0.014307 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 210'2 | 8'2 | 202'0 | ... | ... | -0.050454 |
| -0.014414 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 220'2 | 8'2 | 212'0 | ... | ... | -0.052828 |
| -0.014518 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 230'2 | 8'2 | 222'0 | ... | ... | -0.055198 |
| -0.014616 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 240'2 | 8'2 | 232'0 | ... | ... | -0.057566 |
| -0.01471 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 250'2 | 8'2 | 242'0 | ... | ... | -0.059931 |
| -0.014801 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 260'2 | 8'2 | 252'0 | ... | ... | -0.062292 |
| -0.014888 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 270'2 | 8'2 | 262'0 | ... | ... | -0.064651 |
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.