Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.024534 | ... | ... | 315'6 | -3'6 | 312'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001653 |
| -0.023891 | ... | ... | 305'6 | -3'6 | 302'0 | 3100 | 0'1 | -0'1 | 0'2 | ... | ... | -0.001646 |
| -0.023228 | ... | ... | 295'6 | -3'6 | 292'0 | 3200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002914 |
| -0.022546 | ... | ... | 285'6 | -3'6 | 282'0 | 3300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.004037 |
| -0.021848 | ... | ... | 275'6 | -3'6 | 272'0 | 3400 | 0'4 | 0'0 | 0'4 | ... | ... | -0.005063 |
| -0.021134 | ... | ... | 265'6 | -3'6 | 262'0 | 3500 | 0'6 | 0'0 | 0'6 | ... | ... | -0.006951 |
| -0.020407 | ... | ... | 255'6 | -3'6 | 252'0 | 3600 | 1'0 | 0'0 | 1'0 | ... | ... | -0.008653 |
| -0.019668 | ... | ... | 245'6 | -3'6 | 242'0 | 3700 | 1'2 | 0'0 | 1'2 | ... | ... | -0.010209 |
| -0.018918 | ... | ... | 235'6 | -3'6 | 232'0 | 3800 | 1'5 | 0'0 | 1'5 | ... | ... | -0.012378 |
| -0.018157 | ... | ... | 225'6 | -3'6 | 222'0 | 3900 | 2'1 | 0'0 | 2'1 | ... | ... | -0.015022 |
| -0.017808 | ... | ... | 215'7 | -3'6 | 212'1 | 4000 | 2'6 | 0'0 | 2'6 | ... | ... | -0.018016 |
| -0.018282 | ... | ... | 206'3 | -3'7 | 202'4 | 4100 | 3'3 | -0'1 | 3'4 | ... | ... | -0.020703 |
| -0.019539 | ... | ... | 197'0 | -3'7 | 193'1 | 4200 | 4'2 | -0'2 | 4'4 | ... | ... | -0.024161 |
| -0.021511 | ... | ... | 187'7 | -3'7 | 184'0 | 4300 | 5'2 | -0'2 | 5'4 | ... | ... | -0.027708 |
| -0.024107 | ... | ... | 179'0 | -3'7 | 175'1 | 4400 | 6'4 | -0'1 | 6'5 | ... | ... | -0.031714 |
| -0.027219 | ... | ... | 170'2 | -3'6 | 166'4 | 4500 | 7'6 | -0'2 | 8'0 | ... | ... | -0.035232 |
| -0.030407 | ... | ... | 161'6 | -3'6 | 158'0 | 4600 | 9'3 | 0'0 | 9'3 | ... | ... | -0.039406 |
| -0.034239 | ... | ... | 153'4 | -3'5 | 149'7 | 4700 | 11'1 | 0'0 | 11'1 | ... | ... | -0.043356 |
| -0.038257 | ... | ... | 145'4 | -3'4 | 142'0 | 4800 | 13'1 | 0'2 | 12'7 | ... | ... | -0.047367 |
| -0.042367 | ... | ... | 137'6 | -3'3 | 134'3 | 4900 | 15'3 | 0'3 | 15'0 | ... | ... | -0.051345 |
| -0.046482 | ... | ... | 130'1 | -3'1 | 127'0 | 5000 | 17'7 | 0'5 | 17'2 | ... | ... | -0.055216 |
| -0.050761 | ... | ... | 123'0 | -3'0 | 120'0 | 5100 | 20'5 | 0'6 | 19'7 | ... | ... | -0.058916 |
| -0.054877 | ... | ... | 116'0 | -2'6 | 113'2 | 5200 | 23'5 | 0'7 | 22'6 | ... | ... | -0.062394 |
| -0.058779 | ... | ... | 109'4 | -2'6 | 106'6 | 5300 | 26'7 | 0'7 | 26'0 | ... | ... | -0.065609 |
| -0.06243 | ... | ... | 103'1 | -2'5 | 100'4 | 5400 | 30'4 | 1'0 | 29'4 | ... | ... | -0.06872 |
| -0.065977 | ... | ... | 97'2 | -2'5 | 94'5 | 5500 | 34'3 | 1'1 | 33'2 | ... | ... | -0.071489 |
| -0.069199 | ... | ... | 91'5 | -2'5 | 89'0 | 5600 | 38'4 | 1'1 | 37'3 | ... | ... | -0.073902 |
| -0.072248 | ... | ... | 86'2 | -2'4 | 83'6 | 5700 | 42'7 | 1'1 | 41'6 | ... | ... | -0.075953 |
| -0.074942 | ... | ... | 81'2 | -2'4 | 78'6 | 5800 | 47'5 | 1'1 | 46'4 | ... | ... | -0.077803 |
| -0.07744 | ... | ... | 76'4 | -2'3 | 74'1 | 5900 | 52'6 | 1'3 | 51'3 | ... | ... | -0.079444 |
| -0.079432 | ... | ... | 72'0 | -2'3 | 69'5 | 6000 | 58'0 | 1'3 | 56'5 | ... | ... | -0.08057 |
| -0.081249 | ... | ... | 67'6 | -2'2 | 65'4 | 6100 | 63'5 | 1'4 | 62'1 | ... | ... | -0.081517 |
| -0.082754 | ... | ... | 63'6 | -2'1 | 61'5 | 6200 | 69'3 | 1'4 | 67'7 | ... | ... | -0.081995 |
| -0.083972 | ... | ... | 60'0 | -2'0 | 58'0 | 6300 | 75'4 | 1'5 | 73'7 | ... | ... | -0.082345 |
| -0.084934 | ... | ... | 56'4 | -1'7 | 54'5 | 6400 | 81'6 | 1'5 | 80'1 | ... | ... | -0.082284 |
| -0.085511 | ... | ... | 53'2 | -1'7 | 51'3 | 6500 | 88'2 | 1'6 | 86'4 | ... | ... | -0.082004 |
| -0.085895 | ... | ... | 50'1 | -1'6 | 48'3 | 6600 | 95'0 | 1'7 | 93'1 | ... | ... | -0.081541 |
| -0.085955 | ... | ... | 47'2 | -1'6 | 45'4 | 6700 | 102'0 | 2'0 | 100'0 | ... | ... | -0.08094 |
| -0.085895 | ... | ... | 44'5 | -1'6 | 42'7 | 6800 | 109'0 | 1'7 | 107'1 | ... | ... | -0.079888 |
| -0.08576 | ... | ... | 42'0 | -1'4 | 40'4 | 6900 | 116'3 | 2'1 | 114'2 | ... | ... | -0.07895 |
| -0.085215 | ... | ... | 39'5 | -1'4 | 38'1 | 7000 | 123'6 | 2'1 | 121'5 | ... | ... | -0.077621 |
| -0.084666 | ... | ... | 37'3 | -1'3 | 36'0 | 7100 | 131'3 | 2'2 | 129'1 | ... | ... | -0.076307 |
| -0.083959 | ... | ... | 35'3 | -1'3 | 34'0 | 7200 | 139'1 | 2'2 | 136'7 | ... | ... | -0.074854 |
| -0.083122 | ... | ... | 33'3 | -1'2 | 32'1 | 7300 | 147'0 | 2'3 | 144'5 | ... | ... | -0.073293 |
| -0.082186 | ... | ... | 31'5 | -1'2 | 30'3 | 7400 | 155'0 | 2'3 | 152'5 | ... | ... | -0.071655 |
| -0.081182 | ... | ... | 29'7 | -1'1 | 28'6 | 7500 | 163'1 | 2'4 | 160'5 | ... | ... | -0.06997 |
| -0.079898 | ... | ... | 28'2 | -1'1 | 27'1 | 7600 | 171'3 | 2'4 | 168'7 | ... | ... | -0.06827 |
| -0.078842 | ... | ... | 26'6 | -1'0 | 25'6 | 7700 | 179'6 | 2'5 | 177'1 | ... | ... | -0.066585 |
| -0.077549 | ... | ... | 25'3 | -1'0 | 24'3 | 7800 | 188'2 | 2'6 | 185'4 | ... | ... | -0.064947 |
| -0.076295 | ... | ... | 24'0 | -0'7 | 23'1 | 7900 | 196'6 | 2'6 | 194'0 | ... | ... | -0.06312 |
| -0.074828 | ... | ... | 22'6 | -0'7 | 21'7 | 8000 | 205'3 | 2'6 | 202'5 | ... | ... | -0.061384 |
| -0.073444 | ... | ... | 21'5 | -0'7 | 20'6 | 8100 | 214'1 | 2'7 | 211'2 | ... | ... | -0.059766 |
| -0.072176 | ... | ... | 20'5 | -0'7 | 19'6 | 8200 | 222'7 | 2'7 | 220'0 | ... | ... | -0.058007 |
| -0.071057 | ... | ... | 19'5 | -0'6 | 18'7 | 8300 | 231'6 | 2'7 | 228'7 | ... | ... | -0.056409 |
| -0.069465 | ... | ... | 18'5 | -0'6 | 17'7 | 8400 | 240'6 | 3'0 | 237'6 | ... | ... | -0.054999 |
| -0.068384 | ... | ... | 17'7 | -0'6 | 17'1 | 8500 | 249'6 | 3'0 | 246'6 | ... | ... | -0.053491 |
| -0.06718 | ... | ... | 17'0 | -0'5 | 16'3 | 8600 | 258'7 | 3'0 | 255'7 | ... | ... | -0.052208 |
| -0.065856 | ... | ... | 16'2 | -0'5 | 15'5 | 8700 | 268'0 | 3'0 | 265'0 | ... | ... | -0.050848 |
| -0.064411 | ... | ... | 15'5 | -0'6 | 14'7 | 8800 | 277'2 | 3'1 | 274'1 | ... | ... | -0.049747 |
| -0.063227 | ... | ... | 15'0 | -0'6 | 14'2 | 8900 | 286'4 | 3'1 | 283'3 | ... | ... | -0.048588 |
| -0.062337 | ... | ... | 14'3 | -0'5 | 13'6 | 9000 | 295'6 | 3'0 | 292'6 | ... | ... | -0.047371 |
| -0.060968 | ... | ... | 13'7 | -0'6 | 13'1 | 9100 | 305'1 | 3'1 | 302'0 | ... | ... | -0.046454 |
| -0.059915 | ... | ... | 13'2 | -0'5 | 12'5 | 9200 | 314'4 | 3'1 | 311'3 | ... | ... | -0.045496 |
| -0.058787 | ... | ... | 12'6 | -0'5 | 12'1 | 9300 | 324'0 | 3'1 | 320'7 | ... | ... | -0.044864 |
| -0.058018 | ... | ... | 12'2 | -0'4 | 11'6 | 9400 | 333'4 | 3'2 | 330'2 | ... | ... | -0.044204 |
| -0.056751 | ... | ... | 11'7 | -0'5 | 11'2 | 9500 | 343'0 | 3'2 | 339'6 | ... | ... | -0.043518 |
| -0.055863 | ... | ... | 11'3 | -0'4 | 10'7 | 9600 | 352'4 | 3'2 | 349'2 | ... | ... | -0.042807 |
| -0.054922 | ... | ... | 11'0 | -0'4 | 10'4 | 9700 | 362'1 | 3'2 | 358'7 | ... | ... | -0.042454 |
| -0.053928 | ... | ... | 10'5 | -0'4 | 10'1 | 9800 | 371'5 | 3'2 | 368'3 | ... | ... | -0.0417 |
| -0.052881 | ... | ... | 10'2 | -0'4 | 9'6 | 9900 | 381'2 | 3'2 | 378'0 | ... | ... | -0.041314 |
| -0.052275 | ... | ... | 10'0 | -0'4 | 9'4 | 10000 | 391'0 | 3'3 | 387'5 | ... | ... | -0.041306 |
| -0.051134 | ... | ... | 9'5 | -0'4 | 9'1 | 10100 | 400'5 | 3'3 | 397'2 | ... | ... | -0.040897 |
| -0.050452 | ... | ... | 9'3 | -0'4 | 8'7 | 10200 | 410'3 | 3'3 | 407'0 | ... | ... | -0.040872 |
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.