Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.015605 | ... | ... | 302'0 | 2'6 | 304'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001029 |
| -0.015242 | ... | ... | 292'0 | 2'6 | 294'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001024 |
| -0.014857 | ... | ... | 282'0 | 2'6 | 284'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001018 |
| -0.014452 | ... | ... | 272'0 | 2'6 | 274'6 | 3300 | 0'2 | 0'0 | 0'2 | ... | ... | -0.0018 |
| -0.01403 | ... | ... | 262'0 | 2'6 | 264'6 | 3400 | 0'2 | -0'1 | 0'3 | ... | ... | -0.001789 |
| -0.013592 | ... | ... | 252'0 | 2'6 | 254'6 | 3500 | 0'4 | 0'0 | 0'4 | ... | ... | -0.003117 |
| -0.01314 | ... | ... | 242'0 | 2'6 | 244'6 | 3600 | 0'6 | 0'0 | 0'6 | ... | ... | -0.00427 |
| -0.012675 | ... | ... | 232'0 | 2'6 | 234'6 | 3700 | 1'0 | 0'0 | 1'0 | ... | ... | -0.005305 |
| -0.012198 | ... | ... | 222'0 | 2'6 | 224'6 | 3800 | 1'3 | -0'1 | 1'4 | ... | ... | -0.006723 |
| -0.011711 | ... | ... | 212'0 | 2'6 | 214'6 | 3900 | 2'0 | 0'0 | 2'0 | ... | ... | -0.008843 |
| -0.011214 | ... | ... | 202'0 | 2'6 | 204'6 | 4000 | 2'5 | -0'1 | 2'6 | ... | ... | -0.010707 |
| -0.010931 | ... | ... | 192'1 | 2'6 | 194'7 | 4100 | 3'4 | -0'1 | 3'5 | ... | ... | -0.013054 |
| -0.011303 | ... | ... | 182'6 | 2'5 | 185'3 | 4200 | 4'4 | -0'1 | 4'5 | ... | ... | -0.015427 |
| -0.012297 | ... | ... | 173'6 | 2'4 | 176'2 | 4300 | 5'6 | -0'2 | 6'0 | ... | ... | -0.018071 |
| -0.013857 | ... | ... | 165'0 | 2'4 | 167'4 | 4400 | 7'1 | -0'2 | 7'3 | ... | ... | -0.020629 |
| -0.015902 | ... | ... | 156'6 | 2'3 | 159'1 | 4500 | 8'7 | -0'2 | 9'1 | ... | ... | -0.023539 |
| -0.018342 | ... | ... | 148'6 | 2'3 | 151'1 | 4600 | 10'6 | -0'3 | 11'1 | ... | ... | -0.026252 |
| -0.020911 | ... | ... | 141'0 | 2'3 | 143'3 | 4700 | 13'0 | -0'3 | 13'3 | ... | ... | -0.029142 |
| -0.023711 | ... | ... | 133'6 | 2'2 | 136'0 | 4800 | 15'4 | -0'4 | 16'0 | ... | ... | -0.031939 |
| -0.026658 | ... | ... | 126'6 | 2'2 | 129'0 | 4900 | 18'2 | -0'4 | 18'6 | ... | ... | -0.034608 |
| -0.029542 | ... | ... | 120'1 | 2'1 | 122'2 | 5000 | 21'2 | -0'5 | 21'7 | ... | ... | -0.037121 |
| -0.032458 | ... | ... | 113'6 | 2'1 | 115'7 | 5100 | 24'5 | -0'5 | 25'2 | ... | ... | -0.03959 |
| -0.035231 | ... | ... | 107'6 | 2'0 | 109'6 | 5200 | 28'2 | -0'5 | 28'7 | ... | ... | -0.041848 |
| -0.037958 | ... | ... | 102'1 | 1'7 | 104'0 | 5300 | 32'1 | -0'6 | 32'7 | ... | ... | -0.043885 |
| -0.040495 | ... | ... | 96'5 | 1'7 | 98'4 | 5400 | 36'2 | -0'7 | 37'1 | ... | ... | -0.045699 |
| -0.042941 | ... | ... | 91'4 | 1'7 | 93'3 | 5500 | 40'6 | -0'7 | 41'5 | ... | ... | -0.047393 |
| -0.045079 | ... | ... | 86'5 | 1'6 | 88'3 | 5600 | 45'3 | -1'0 | 46'3 | ... | ... | -0.048755 |
| -0.047114 | ... | ... | 82'1 | 1'5 | 83'6 | 5700 | 50'3 | -1'0 | 51'3 | ... | ... | -0.049997 |
| -0.049044 | ... | ... | 77'7 | 1'5 | 79'4 | 5800 | 55'6 | -1'0 | 56'6 | ... | ... | -0.051121 |
| -0.050685 | ... | ... | 73'7 | 1'4 | 75'3 | 5900 | 61'2 | -1'0 | 62'2 | ... | ... | -0.051947 |
| -0.052144 | ... | ... | 70'0 | 1'4 | 71'4 | 6000 | 67'0 | -1'1 | 68'1 | ... | ... | -0.052587 |
| -0.053437 | ... | ... | 66'4 | 1'3 | 67'7 | 6100 | 72'7 | -1'2 | 74'1 | ... | ... | -0.052967 |
| -0.054578 | ... | ... | 63'1 | 1'3 | 64'4 | 6200 | 79'1 | -1'2 | 80'3 | ... | ... | -0.053289 |
| -0.055492 | ... | ... | 60'0 | 1'2 | 61'2 | 6300 | 85'4 | -1'3 | 86'7 | ... | ... | -0.053387 |
| -0.056291 | ... | ... | 57'0 | 1'2 | 58'2 | 6400 | 92'1 | -1'3 | 93'4 | ... | ... | -0.053377 |
| -0.056898 | ... | ... | 54'1 | 1'2 | 55'3 | 6500 | 98'7 | -1'3 | 100'2 | ... | ... | -0.053182 |
| -0.05743 | ... | ... | 51'4 | 1'2 | 52'6 | 6600 | 105'6 | -1'4 | 107'2 | ... | ... | -0.052822 |
| -0.057807 | ... | ... | 49'1 | 1'1 | 50'2 | 6700 | 112'7 | -1'4 | 114'3 | ... | ... | -0.052416 |
| -0.058046 | ... | ... | 46'6 | 1'1 | 47'7 | 6800 | 120'1 | -1'5 | 121'6 | ... | ... | -0.051883 |
| -0.058164 | ... | ... | 44'5 | 1'0 | 45'5 | 6900 | 127'5 | -1'4 | 129'1 | ... | ... | -0.051352 |
| -0.058176 | ... | ... | 42'4 | 1'0 | 43'4 | 7000 | 135'1 | -1'5 | 136'6 | ... | ... | -0.050624 |
| -0.0581 | ... | ... | 40'5 | 0'7 | 41'4 | 7100 | 142'7 | -1'5 | 144'4 | ... | ... | -0.049937 |
| -0.057951 | ... | ... | 38'6 | 0'7 | 39'5 | 7200 | 150'5 | -1'6 | 152'3 | ... | ... | -0.049082 |
| -0.057747 | ... | ... | 37'1 | 0'6 | 37'7 | 7300 | 158'4 | -1'6 | 160'2 | ... | ... | -0.048187 |
| -0.057504 | ... | ... | 35'4 | 0'6 | 36'2 | 7400 | 166'5 | -1'6 | 168'3 | ... | ... | -0.047395 |
| -0.057239 | ... | ... | 33'7 | 0'7 | 34'6 | 7500 | 174'6 | -1'6 | 176'4 | ... | ... | -0.046473 |
| -0.056829 | ... | ... | 32'4 | 0'6 | 33'2 | 7600 | 183'0 | -1'6 | 184'6 | ... | ... | -0.045561 |
| -0.056422 | ... | ... | 31'1 | 0'6 | 31'7 | 7700 | 191'2 | -1'7 | 193'1 | ... | ... | -0.044534 |
| -0.056035 | ... | ... | 29'7 | 0'6 | 30'5 | 7800 | 199'5 | -2'0 | 201'5 | ... | ... | -0.043541 |
| -0.055529 | ... | ... | 28'5 | 0'6 | 29'3 | 7900 | 208'1 | -2'0 | 210'1 | ... | ... | -0.042596 |
| -0.055067 | ... | ... | 27'4 | 0'6 | 28'2 | 8000 | 216'6 | -2'0 | 218'6 | ... | ... | -0.041715 |
| -0.054501 | ... | ... | 26'4 | 0'5 | 27'1 | 8100 | 225'3 | -2'0 | 227'3 | ... | ... | -0.040756 |
| -0.054002 | ... | ... | 25'4 | 0'5 | 26'1 | 8200 | 234'1 | -2'0 | 236'1 | ... | ... | -0.039882 |
| -0.053411 | ... | ... | 24'4 | 0'5 | 25'1 | 8300 | 242'7 | -2'0 | 244'7 | ... | ... | -0.038944 |
| -0.052731 | ... | ... | 23'5 | 0'4 | 24'1 | 8400 | 251'6 | -2'0 | 253'6 | ... | ... | -0.03811 |
| -0.052148 | ... | ... | 22'6 | 0'4 | 23'2 | 8500 | 260'5 | -2'1 | 262'6 | ... | ... | -0.037224 |
| -0.051488 | ... | ... | 21'7 | 0'4 | 22'3 | 8600 | 269'5 | -2'1 | 271'6 | ... | ... | -0.036459 |
| -0.050947 | ... | ... | 21'1 | 0'4 | 21'5 | 8700 | 278'5 | -2'1 | 280'6 | ... | ... | -0.035653 |
| -0.050342 | ... | ... | 20'3 | 0'4 | 20'7 | 8800 | 287'5 | -2'2 | 289'7 | ... | ... | -0.034806 |
| -0.049672 | ... | ... | 19'5 | 0'4 | 20'1 | 8900 | 296'6 | -2'2 | 299'0 | ... | ... | -0.034102 |
| -0.049151 | ... | ... | 19'0 | 0'4 | 19'4 | 9000 | 306'0 | -2'1 | 308'1 | ... | ... | -0.033552 |
| -0.04836 | ... | ... | 18'3 | 0'3 | 18'6 | 9100 | 315'1 | -2'2 | 317'3 | ... | ... | -0.03279 |
| -0.047952 | ... | ... | 17'6 | 0'4 | 18'2 | 9200 | 324'3 | -2'2 | 326'5 | ... | ... | -0.03219 |
| -0.047275 | ... | ... | 17'1 | 0'4 | 17'5 | 9300 | 333'5 | -2'2 | 335'7 | ... | ... | -0.031567 |
| -0.046548 | ... | ... | 16'5 | 0'3 | 17'0 | 9400 | 343'0 | -2'2 | 345'2 | ... | ... | -0.031117 |
| -0.046008 | ... | ... | 16'1 | 0'3 | 16'4 | 9500 | 352'3 | -2'2 | 354'5 | ... | ... | -0.030651 |
| -0.045429 | ... | ... | 15'5 | 0'3 | 16'0 | 9600 | 361'6 | -2'2 | 364'0 | ... | ... | -0.03017 |
| -0.044811 | ... | ... | 15'1 | 0'3 | 15'4 | 9700 | 371'1 | -2'3 | 373'4 | ... | ... | -0.029674 |
| -0.044153 | ... | ... | 14'5 | 0'3 | 15'0 | 9800 | 380'5 | -2'3 | 383'0 | ... | ... | -0.029366 |
| -0.043457 | ... | ... | 14'2 | 0'2 | 14'4 | 9900 | 390'1 | -2'3 | 392'4 | ... | ... | -0.029049 |
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.