Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.042681 | ... | ... | 298'0 | 10'0 | 308'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004545 |
| -0.041406 | ... | ... | 288'0 | 10'0 | 298'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004524 |
| -0.040115 | ... | ... | 278'0 | 10'0 | 288'0 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004502 |
| -0.03881 | ... | ... | 268'0 | 10'0 | 278'0 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004478 |
| -0.037492 | ... | ... | 258'0 | 10'0 | 268'0 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004454 |
| -0.036162 | ... | ... | 248'0 | 10'0 | 258'0 | 3400 | 0'2 | 0'1 | 0'1 | ... | ... | -0.007875 |
| -0.034822 | ... | ... | 238'0 | 10'0 | 248'0 | 3500 | 0'2 | 0'0 | 0'2 | ... | ... | -0.007824 |
| -0.033472 | ... | ... | 228'0 | 10'0 | 238'0 | 3600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.00777 |
| -0.032113 | ... | ... | 218'0 | 10'0 | 228'0 | 3700 | 0'3 | 0'1 | 0'2 | ... | ... | -0.010735 |
| -0.030747 | ... | ... | 208'0 | 10'0 | 218'0 | 3800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.010648 |
| -0.029373 | ... | ... | 198'0 | 10'0 | 208'0 | 3900 | 0'4 | 0'0 | 0'4 | ... | ... | -0.013305 |
| -0.027993 | ... | ... | 188'0 | 10'0 | 198'0 | 4000 | 0'4 | 0'0 | 0'4 | ... | ... | -0.01318 |
| -0.026607 | ... | ... | 178'0 | 10'0 | 188'0 | 4100 | 0'5 | -0'1 | 0'6 | ... | ... | -0.015578 |
| -0.025216 | ... | ... | 168'1 | 9'7 | 178'0 | 4200 | 0'7 | 0'0 | 0'7 | ... | ... | -0.020063 |
| -0.025495 | ... | ... | 158'2 | 9'7 | 168'1 | 4300 | 1'1 | -0'1 | 1'2 | ... | ... | -0.024068 |
| -0.027361 | ... | ... | 148'5 | 9'6 | 158'3 | 4400 | 1'3 | -0'2 | 1'5 | ... | ... | -0.027674 |
| -0.032168 | ... | ... | 139'1 | 9'6 | 148'7 | 4500 | 1'7 | -0'3 | 2'2 | ... | ... | -0.034426 |
| -0.037967 | ... | ... | 129'7 | 9'5 | 139'4 | 4600 | 2'5 | -0'2 | 2'7 | ... | ... | -0.043391 |
| -0.044479 | ... | ... | 120'6 | 9'4 | 130'2 | 4700 | 3'3 | -0'4 | 3'7 | ... | ... | -0.051054 |
| -0.052617 | ... | ... | 112'0 | 9'2 | 121'2 | 4800 | 4'3 | -0'5 | 5'0 | ... | ... | -0.06008 |
| -0.061806 | ... | ... | 103'4 | 9'0 | 112'4 | 4900 | 5'5 | -0'6 | 6'3 | ... | ... | -0.069861 |
| -0.072481 | ... | ... | 95'2 | 8'7 | 104'1 | 5000 | 7'0 | -1'1 | 8'1 | ... | ... | -0.078928 |
| -0.083044 | ... | ... | 87'4 | 8'4 | 96'0 | 5100 | 8'7 | -1'3 | 10'2 | ... | ... | -0.089768 |
| -0.093912 | ... | ... | 80'1 | 8'1 | 88'2 | 5200 | 11'0 | -1'6 | 12'6 | ... | ... | -0.099907 |
| -0.104561 | ... | ... | 73'1 | 7'6 | 80'7 | 5300 | 13'5 | -2'1 | 15'6 | ... | ... | -0.110474 |
| -0.115195 | ... | ... | 66'5 | 7'3 | 74'0 | 5400 | 16'5 | -2'5 | 19'2 | ... | ... | -0.120237 |
| -0.124772 | ... | ... | 60'5 | 6'7 | 67'4 | 5500 | 20'0 | -3'1 | 23'1 | ... | ... | -0.128921 |
| -0.133611 | ... | ... | 55'1 | 6'3 | 61'4 | 5600 | 24'0 | -3'3 | 27'3 | ... | ... | -0.137366 |
| -0.14148 | ... | ... | 50'0 | 6'0 | 56'0 | 5700 | 28'2 | -3'7 | 32'1 | ... | ... | -0.143785 |
| -0.147801 | ... | ... | 45'2 | 5'5 | 50'7 | 5800 | 33'1 | -4'2 | 37'3 | ... | ... | -0.14963 |
| -0.153059 | 47'2 | 47'2 | 40'7 | 5'3 | 46'2 | 5900 | 38'2 | -4'5 | 42'7 | ... | ... | -0.153466 |
| -0.156414 | ... | ... | 36'7 | 5'0 | 41'7 | 6000 | 43'7 | -4'7 | 48'6 | ... | ... | -0.156311 |
| -0.158905 | ... | ... | 33'2 | 4'6 | 38'0 | 6100 | 49'7 | -5'1 | 55'0 | ... | ... | -0.157839 |
| -0.159786 | ... | ... | 29'7 | 4'4 | 34'3 | 6200 | 56'1 | -5'3 | 61'4 | ... | ... | -0.15776 |
| -0.15922 | ... | ... | 26'7 | 4'1 | 31'0 | 6300 | 62'5 | -5'6 | 68'3 | ... | ... | -0.156237 |
| -0.157888 | ... | ... | 24'1 | 3'7 | 28'0 | 6400 | 69'4 | -6'0 | 75'4 | ... | ... | -0.153955 |
| -0.154972 | ... | ... | 21'5 | 3'4 | 25'1 | 6500 | 76'4 | -6'3 | 82'7 | ... | ... | -0.150093 |
| -0.15173 | ... | ... | 19'3 | 3'2 | 22'5 | 6600 | 83'7 | -6'6 | 90'5 | ... | ... | -0.145913 |
| -0.147251 | ... | ... | 17'3 | 2'7 | 20'2 | 6700 | 91'4 | -7'0 | 98'4 | ... | ... | -0.141123 |
| -0.142969 | ... | ... | 15'5 | 2'5 | 18'2 | 6800 | 99'3 | -7'2 | 106'5 | ... | ... | -0.13596 |
| -0.137853 | ... | ... | 14'1 | 2'2 | 16'3 | 6900 | 107'4 | -7'4 | 115'0 | ... | ... | -0.130682 |
| -0.133546 | ... | ... | 12'6 | 2'1 | 14'7 | 7000 | 115'6 | -7'6 | 123'4 | ... | ... | -0.124809 |
| -0.128868 | ... | ... | 11'4 | 2'0 | 13'4 | 7100 | 124'2 | -8'0 | 132'2 | ... | ... | -0.119283 |
| -0.123969 | ... | ... | 10'3 | 1'7 | 12'2 | 7200 | 133'0 | -8'1 | 141'1 | ... | ... | -0.114396 |
| -0.118998 | ... | ... | 9'4 | 1'5 | 11'1 | 7300 | 141'7 | -8'1 | 150'0 | ... | ... | -0.109549 |
| -0.115075 | ... | ... | 8'5 | 1'5 | 10'2 | 7400 | 150'6 | -8'3 | 159'1 | ... | ... | -0.103946 |
| -0.110482 | ... | ... | 7'7 | 1'4 | 9'3 | 7500 | 159'7 | -8'4 | 168'3 | ... | ... | -0.099593 |
| -0.106288 | ... | ... | 7'2 | 1'3 | 8'5 | 7600 | 169'0 | -8'5 | 177'5 | ... | ... | -0.094692 |
| -0.101526 | ... | ... | 6'5 | 1'2 | 7'7 | 7700 | 178'2 | -8'5 | 186'7 | ... | ... | -0.090346 |
| -0.097376 | ... | ... | 6'0 | 1'2 | 7'2 | 7800 | 187'5 | -8'5 | 196'2 | ... | ... | -0.086706 |
| -0.093998 | ... | ... | 5'4 | 1'2 | 6'6 | 7900 | 197'0 | -8'6 | 205'6 | ... | ... | -0.082725 |
| -0.088969 | ... | ... | 5'1 | 1'0 | 6'1 | 8000 | 206'3 | -8'7 | 215'2 | ... | ... | -0.078408 |
| -0.086168 | ... | ... | 4'5 | 1'1 | 5'6 | 8100 | 215'7 | -9'0 | 224'7 | ... | ... | -0.075041 |
| -0.081706 | ... | ... | 4'2 | 1'0 | 5'2 | 8200 | 225'3 | -9'0 | 234'3 | ... | ... | -0.071438 |
| -0.078338 | ... | ... | 4'0 | 0'7 | 4'7 | 8300 | 235'0 | -9'1 | 244'1 | ... | ... | -0.068964 |
| -0.074707 | ... | ... | 3'5 | 0'7 | 4'4 | 8400 | 244'5 | -9'1 | 253'6 | ... | ... | -0.066342 |
| -0.070809 | ... | ... | 3'3 | 0'6 | 4'1 | 8500 | 254'2 | -9'2 | 263'4 | ... | ... | -0.063576 |
| -0.068278 | ... | ... | 3'1 | 0'6 | 3'7 | 8600 | 263'7 | -9'3 | 273'2 | ... | ... | -0.060668 |
| -0.065585 | ... | ... | 2'7 | 0'6 | 3'5 | 8700 | 273'5 | -9'3 | 283'0 | ... | ... | -0.059129 |
| -0.062728 | ... | ... | 2'5 | 0'6 | 3'3 | 8800 | 283'3 | -9'3 | 292'6 | ... | ... | -0.05752 |
| -0.059705 | 3'0 | 2'5 | 2'4 | 0'5 | 3'1 | 8900 | 293'1 | -9'4 | 302'5 | ... | ... | -0.055846 |
| -0.056511 | ... | ... | 2'2 | 0'5 | 2'7 | 9000 | 303'0 | -9'4 | 312'4 | ... | ... | -0.055684 |
| -0.055056 | ... | ... | 2'1 | 0'5 | 2'6 | 9100 | 312'7 | -9'4 | 322'3 | ... | ... | -0.055503 |
| -0.053529 | ... | ... | 2'0 | 0'5 | 2'5 | 9200 | 322'5 | -9'5 | 332'2 | ... | ... | -0.053697 |
| -0.049932 | ... | ... | 1'7 | 0'4 | 2'3 | 9300 | 332'4 | -9'5 | 342'1 | ... | ... | -0.053465 |
| -0.04822 | ... | ... | 1'6 | 0'4 | 2'2 | 9400 | 342'3 | -9'6 | 352'1 | ... | ... | -0.053218 |
| -0.046437 | ... | ... | 1'5 | 0'4 | 2'1 | 9500 | 352'2 | -9'6 | 362'0 | ... | ... | -0.052955 |
| -0.04458 | ... | ... | 1'4 | 0'4 | 2'0 | 9600 | 362'2 | -9'6 | 372'0 | ... | ... | -0.054336 |
| -0.04265 | ... | ... | 1'3 | 0'4 | 1'7 | 9700 | 372'1 | -9'7 | 382'0 | ... | ... | -0.054057 |
| -0.040645 | ... | ... | 1'2 | 0'4 | 1'6 | 9800 | 382'1 | -9'7 | 392'0 | ... | ... | -0.055435 |
| -0.038563 | ... | ... | 1'2 | 0'3 | 1'5 | 9900 | 392'0 | -10'0 | 402'0 | ... | ... | -0.055141 |
| -0.021815 | ... | ... | 0'5 | 0'1 | 0'6 | 11000 | 502'0 | -10'0 | 512'0 | ... | ... | -0.070158 |
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.