Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.015914 | ... | ... | 318'4 | -3'2 | 315'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001028 |
| -0.015572 | ... | ... | 308'4 | -3'2 | 305'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001023 |
| -0.015208 | ... | ... | 298'4 | -3'2 | 295'2 | 3200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.00181 |
| -0.014822 | ... | ... | 288'4 | -3'2 | 285'2 | 3300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.002507 |
| -0.014418 | ... | ... | 278'4 | -3'2 | 275'2 | 3400 | 0'4 | 0'0 | 0'4 | ... | ... | -0.003143 |
| -0.013996 | ... | ... | 268'4 | -3'2 | 265'2 | 3500 | 0'6 | 0'0 | 0'6 | ... | ... | -0.004313 |
| -0.01356 | ... | ... | 258'4 | -3'2 | 255'2 | 3600 | 1'1 | 0'1 | 1'0 | ... | ... | -0.005881 |
| -0.013109 | ... | ... | 248'4 | -3'2 | 245'2 | 3700 | 1'4 | 0'1 | 1'3 | ... | ... | -0.007281 |
| -0.012645 | ... | ... | 238'4 | -3'2 | 235'2 | 3800 | 2'0 | 0'1 | 1'7 | ... | ... | -0.008977 |
| -0.01217 | ... | ... | 228'4 | -3'2 | 225'2 | 3900 | 2'5 | 0'1 | 2'4 | ... | ... | -0.010891 |
| -0.011685 | ... | ... | 218'4 | -3'2 | 215'2 | 4000 | 3'3 | 0'1 | 3'2 | ... | ... | -0.012961 |
| -0.011843 | ... | ... | 208'6 | -3'1 | 205'5 | 4100 | 4'2 | 0'1 | 4'1 | ... | ... | -0.015134 |
| -0.012414 | ... | ... | 199'3 | -3'1 | 196'2 | 4200 | 5'3 | 0'1 | 5'2 | ... | ... | -0.017659 |
| -0.013581 | ... | ... | 190'3 | -3'1 | 187'2 | 4300 | 6'5 | 0'1 | 6'4 | ... | ... | -0.020157 |
| -0.015287 | ... | ... | 181'5 | -3'0 | 178'5 | 4400 | 8'1 | 0'2 | 7'7 | ... | ... | -0.022849 |
| -0.017268 | ... | ... | 173'2 | -3'0 | 170'2 | 4500 | 9'7 | 0'2 | 9'5 | ... | ... | -0.02565 |
| -0.019648 | ... | ... | 165'1 | -2'7 | 162'2 | 4600 | 11'7 | 0'3 | 11'4 | ... | ... | -0.028494 |
| -0.022174 | ... | ... | 157'3 | -2'7 | 154'4 | 4700 | 14'0 | 0'3 | 13'5 | ... | ... | -0.03114 |
| -0.024951 | ... | ... | 149'7 | -2'6 | 147'1 | 4800 | 16'4 | 0'4 | 16'0 | ... | ... | -0.033927 |
| -0.027753 | ... | ... | 142'5 | -2'5 | 140'0 | 4900 | 19'1 | 0'4 | 18'5 | ... | ... | -0.036463 |
| -0.030539 | ... | ... | 135'6 | -2'5 | 133'1 | 5000 | 22'0 | 0'4 | 21'4 | ... | ... | -0.038897 |
| -0.033404 | ... | ... | 129'1 | -2'4 | 126'5 | 5100 | 25'2 | 0'5 | 24'5 | ... | ... | -0.041336 |
| -0.03617 | ... | ... | 122'7 | -2'4 | 120'3 | 5200 | 28'5 | 0'5 | 28'0 | ... | ... | -0.043482 |
| -0.038816 | ... | ... | 116'6 | -2'3 | 114'3 | 5300 | 32'3 | 0'6 | 31'5 | ... | ... | -0.045581 |
| -0.041323 | ... | ... | 111'0 | -2'3 | 108'5 | 5400 | 36'2 | 0'6 | 35'4 | ... | ... | -0.047378 |
| -0.043783 | ... | ... | 105'4 | -2'2 | 103'2 | 5500 | 40'4 | 0'7 | 39'5 | ... | ... | -0.049097 |
| -0.045971 | ... | ... | 100'2 | -2'2 | 98'0 | 5600 | 44'7 | 0'7 | 44'0 | ... | ... | -0.050517 |
| -0.047992 | ... | ... | 95'1 | -2'1 | 93'0 | 5700 | 49'5 | 1'0 | 48'5 | ... | ... | -0.051847 |
| -0.049939 | ... | ... | 90'3 | -2'0 | 88'3 | 5800 | 54'4 | 1'1 | 53'3 | ... | ... | -0.05289 |
| -0.05162 | ... | ... | 85'7 | -2'0 | 83'7 | 5900 | 59'5 | 1'1 | 58'4 | ... | ... | -0.053753 |
| -0.053138 | ... | ... | 81'4 | -1'7 | 79'5 | 6000 | 65'0 | 1'2 | 63'6 | ... | ... | -0.054445 |
| -0.054406 | ... | ... | 77'3 | -1'7 | 75'4 | 6100 | 70'4 | 1'2 | 69'2 | ... | ... | -0.054882 |
| -0.05562 | ... | ... | 73'4 | -1'6 | 71'6 | 6200 | 76'2 | 1'2 | 75'0 | ... | ... | -0.055172 |
| -0.056607 | ... | ... | 69'7 | -1'6 | 68'1 | 6300 | 82'2 | 1'3 | 80'7 | ... | ... | -0.055328 |
| -0.05738 | ... | ... | 66'3 | -1'6 | 64'5 | 6400 | 88'4 | 1'4 | 87'0 | ... | ... | -0.055366 |
| -0.058138 | ... | ... | 63'1 | -1'5 | 61'4 | 6500 | 94'7 | 1'4 | 93'3 | ... | ... | -0.055209 |
| -0.058616 | ... | ... | 60'0 | -1'5 | 58'3 | 6600 | 101'3 | 1'4 | 99'7 | ... | ... | -0.054873 |
| -0.059019 | ... | ... | 57'0 | -1'4 | 55'4 | 6700 | 108'1 | 1'5 | 106'4 | ... | ... | -0.054472 |
| -0.059366 | ... | ... | 54'2 | -1'3 | 52'7 | 6800 | 115'0 | 1'5 | 113'3 | ... | ... | -0.053925 |
| -0.059472 | ... | ... | 51'6 | -1'4 | 50'2 | 6900 | 122'1 | 1'6 | 120'3 | ... | ... | -0.053353 |
| -0.059557 | ... | ... | 49'2 | -1'3 | 47'7 | 7000 | 129'3 | 1'6 | 127'5 | ... | ... | -0.052672 |
| -0.059646 | ... | ... | 47'0 | -1'2 | 45'6 | 7100 | 136'6 | 1'6 | 135'0 | ... | ... | -0.051898 |
| -0.059535 | ... | ... | 44'7 | -1'2 | 43'5 | 7200 | 144'3 | 1'7 | 142'4 | ... | ... | -0.051161 |
| -0.059348 | ... | ... | 42'7 | -1'2 | 41'5 | 7300 | 152'0 | 1'7 | 150'1 | ... | ... | -0.050254 |
| -0.059221 | ... | ... | 41'0 | -1'1 | 39'7 | 7400 | 159'7 | 1'7 | 158'0 | ... | ... | -0.049422 |
| -0.058931 | ... | ... | 39'2 | -1'1 | 38'1 | 7500 | 167'7 | 2'0 | 165'7 | ... | ... | -0.048568 |
| -0.058611 | ... | ... | 37'5 | -1'1 | 36'4 | 7600 | 175'7 | 2'0 | 173'7 | ... | ... | -0.04758 |
| -0.058277 | ... | ... | 36'0 | -1'0 | 35'0 | 7700 | 184'1 | 2'1 | 182'0 | ... | ... | -0.046726 |
| -0.057805 | ... | ... | 34'5 | -1'1 | 33'4 | 7800 | 192'3 | 2'1 | 190'2 | ... | ... | -0.045762 |
| -0.057487 | ... | ... | 33'1 | -0'7 | 32'2 | 7900 | 200'5 | 2'1 | 198'4 | ... | ... | -0.044691 |
| -0.056905 | ... | ... | 31'7 | -1'0 | 30'7 | 8000 | 209'1 | 2'2 | 206'7 | ... | ... | -0.043803 |
| -0.056355 | ... | ... | 30'5 | -1'0 | 29'5 | 8100 | 217'5 | 2'2 | 215'3 | ... | ... | -0.042829 |
| -0.055853 | ... | ... | 29'3 | -0'7 | 28'4 | 8200 | 226'1 | 2'2 | 223'7 | ... | ... | -0.041774 |
| -0.055252 | ... | ... | 28'2 | -0'7 | 27'3 | 8300 | 234'7 | 2'3 | 232'4 | ... | ... | -0.040948 |
| -0.054721 | ... | ... | 27'2 | -0'7 | 26'3 | 8400 | 243'4 | 2'2 | 241'2 | ... | ... | -0.039901 |
| -0.054104 | ... | ... | 26'2 | -0'7 | 25'3 | 8500 | 252'3 | 2'3 | 250'0 | ... | ... | -0.03911 |
| -0.053579 | ... | ... | 25'2 | -0'6 | 24'4 | 8600 | 261'2 | 2'4 | 258'6 | ... | ... | -0.038268 |
| -0.05298 | ... | ... | 24'3 | -0'6 | 23'5 | 8700 | 270'1 | 2'3 | 267'6 | ... | ... | -0.037377 |
| -0.052496 | ... | ... | 23'4 | -0'5 | 22'7 | 8800 | 279'1 | 2'4 | 276'5 | ... | ... | -0.036609 |
| -0.05195 | ... | ... | 22'6 | -0'5 | 22'1 | 8900 | 288'2 | 2'4 | 285'6 | ... | ... | -0.035976 |
| -0.05134 | ... | ... | 22'1 | -0'6 | 21'3 | 9000 | 297'3 | 2'4 | 294'7 | ... | ... | -0.035312 |
| -0.050875 | ... | ... | 21'4 | -0'6 | 20'6 | 9100 | 306'4 | 2'4 | 304'0 | ... | ... | -0.034616 |
| -0.050567 | ... | ... | 20'7 | -0'5 | 20'2 | 9200 | 315'6 | 2'4 | 313'2 | ... | ... | -0.034073 |
| -0.050219 | ... | ... | 20'3 | -0'5 | 19'6 | 9300 | 325'1 | 2'4 | 322'5 | ... | ... | -0.033691 |
| -0.049831 | ... | ... | 19'7 | -0'5 | 19'2 | 9400 | 334'4 | 2'4 | 332'0 | ... | ... | -0.033292 |
| -0.049626 | ... | ... | 19'4 | -0'5 | 18'7 | 9500 | 344'0 | 2'5 | 341'3 | ... | ... | -0.033063 |
| -0.04939 | ... | ... | 19'1 | -0'5 | 18'4 | 9600 | 353'3 | 2'5 | 350'6 | ... | ... | -0.032633 |
| -0.049126 | ... | ... | 18'6 | -0'5 | 18'1 | 9700 | 362'7 | 2'5 | 360'2 | ... | ... | -0.032378 |
| -0.048832 | ... | ... | 18'3 | -0'5 | 17'6 | 9800 | 372'3 | 2'5 | 369'6 | ... | ... | -0.032112 |
| -0.048748 | ... | ... | 18'0 | -0'4 | 17'4 | 9900 | 382'0 | 2'6 | 379'2 | ... | ... | -0.03203 |
| -0.048403 | ... | ... | 17'6 | -0'5 | 17'1 | 10000 | 391'4 | 2'5 | 388'7 | ... | ... | -0.031744 |
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.