Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.029382 | ... | ... | 304'6 | -2'4 | 302'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002203 |
| -0.028546 | ... | ... | 294'6 | -2'4 | 292'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002192 |
| -0.027691 | ... | ... | 284'6 | -2'4 | 282'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002181 |
| -0.026817 | ... | ... | 274'6 | -2'4 | 272'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00217 |
| -0.025927 | ... | ... | 264'6 | -2'4 | 262'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002157 |
| -0.025022 | ... | ... | 254'6 | -2'4 | 252'2 | 3400 | 0'2 | 0'0 | 0'2 | ... | ... | -0.00381 |
| -0.024105 | ... | ... | 244'6 | -2'4 | 242'2 | 3500 | 0'3 | 0'0 | 0'3 | ... | ... | -0.005267 |
| -0.023175 | ... | ... | 234'6 | -2'4 | 232'2 | 3600 | 0'4 | 0'0 | 0'4 | ... | ... | -0.006591 |
| -0.022235 | ... | ... | 224'6 | -2'4 | 222'2 | 3700 | 0'6 | 0'0 | 0'6 | ... | ... | -0.009022 |
| -0.021285 | ... | ... | 214'6 | -2'4 | 212'2 | 3800 | 1'0 | 0'0 | 1'0 | ... | ... | -0.011198 |
| -0.020326 | ... | ... | 204'6 | -2'4 | 202'2 | 3900 | 1'2 | -0'1 | 1'3 | ... | ... | -0.013173 |
| -0.01936 | ... | ... | 194'7 | -2'5 | 192'2 | 4000 | 1'6 | 0'0 | 1'6 | ... | ... | -0.016837 |
| -0.019632 | ... | ... | 185'1 | -2'5 | 182'4 | 4100 | 2'2 | -0'1 | 2'3 | ... | ... | -0.020078 |
| -0.02109 | ... | ... | 175'5 | -2'5 | 173'0 | 4200 | 2'7 | -0'1 | 3'0 | ... | ... | -0.023736 |
| -0.023617 | ... | ... | 166'3 | -2'5 | 163'6 | 4300 | 3'6 | -0'1 | 3'7 | ... | ... | -0.028359 |
| -0.027052 | ... | ... | 157'3 | -2'5 | 154'6 | 4400 | 4'6 | -0'2 | 5'0 | ... | ... | -0.033015 |
| -0.030702 | ... | ... | 148'5 | -2'6 | 145'7 | 4500 | 6'0 | -0'2 | 6'2 | ... | ... | -0.038184 |
| -0.035421 | ... | ... | 140'1 | -2'6 | 137'3 | 4600 | 7'4 | -0'2 | 7'6 | ... | ... | -0.043636 |
| -0.040482 | ... | ... | 131'7 | -2'6 | 129'1 | 4700 | 9'1 | -0'3 | 9'4 | ... | ... | -0.048732 |
| -0.046111 | ... | ... | 124'0 | -2'6 | 121'2 | 4800 | 11'1 | -0'3 | 11'4 | ... | ... | -0.054268 |
| -0.05206 | ... | ... | 116'4 | -2'6 | 113'6 | 4900 | 13'4 | -0'3 | 13'7 | ... | ... | -0.05999 |
| -0.057784 | ... | ... | 109'3 | -2'7 | 106'4 | 5000 | 16'1 | -0'3 | 16'4 | ... | ... | -0.065357 |
| -0.063805 | ... | ... | 102'4 | -2'6 | 99'6 | 5100 | 19'1 | -0'3 | 19'4 | ... | ... | -0.070609 |
| -0.069343 | ... | ... | 96'1 | -2'7 | 93'2 | 5200 | 22'4 | -0'4 | 23'0 | ... | ... | -0.075617 |
| -0.074883 | ... | ... | 90'1 | -2'7 | 87'2 | 5300 | 26'3 | -0'3 | 26'6 | ... | ... | -0.08055 |
| -0.08005 | ... | ... | 84'4 | -2'7 | 81'5 | 5400 | 30'4 | -0'3 | 30'7 | ... | ... | -0.084799 |
| -0.084802 | ... | ... | 79'1 | -2'6 | 76'3 | 5500 | 35'0 | -0'3 | 35'3 | ... | ... | -0.088611 |
| -0.088896 | ... | ... | 74'2 | -2'7 | 71'3 | 5600 | 39'7 | -0'3 | 40'2 | ... | ... | -0.091972 |
| -0.092791 | ... | ... | 69'5 | -2'6 | 66'7 | 5700 | 45'1 | -0'2 | 45'3 | ... | ... | -0.09489 |
| -0.096061 | ... | ... | 65'3 | -2'6 | 62'5 | 5800 | 50'5 | -0'2 | 50'7 | ... | ... | -0.097176 |
| -0.098752 | ... | ... | 61'2 | -2'5 | 58'5 | 5900 | 56'3 | -0'2 | 56'5 | ... | ... | -0.098879 |
| -0.100912 | ... | ... | 57'4 | -2'5 | 54'7 | 6000 | 62'3 | -0'2 | 62'5 | ... | ... | -0.10005 |
| -0.102594 | ... | ... | 54'0 | -2'5 | 51'3 | 6100 | 68'6 | -0'1 | 68'7 | ... | ... | -0.100958 |
| -0.103853 | ... | ... | 50'5 | -2'4 | 48'1 | 6200 | 75'2 | -0'1 | 75'3 | ... | ... | -0.101235 |
| -0.104525 | ... | ... | 47'5 | -2'5 | 45'0 | 6300 | 82'0 | 0'0 | 82'0 | ... | ... | -0.101155 |
| -0.105119 | ... | ... | 44'5 | -2'3 | 42'2 | 6400 | 88'7 | 0'0 | 88'7 | ... | ... | -0.100554 |
| -0.105004 | ... | ... | 42'0 | -2'4 | 39'4 | 6500 | 96'0 | 0'0 | 96'0 | ... | ... | -0.099717 |
| -0.104948 | ... | ... | 39'3 | -2'2 | 37'1 | 6600 | 103'3 | 0'1 | 103'2 | ... | ... | -0.098717 |
| -0.104275 | ... | ... | 37'0 | -2'2 | 34'6 | 6700 | 110'7 | 0'2 | 110'5 | ... | ... | -0.09737 |
| -0.10354 | ... | ... | 34'7 | -2'2 | 32'5 | 6800 | 118'4 | 0'2 | 118'2 | ... | ... | -0.095724 |
| -0.10254 | ... | ... | 32'6 | -2'1 | 30'5 | 6900 | 126'2 | 0'2 | 126'0 | ... | ... | -0.093825 |
| -0.101321 | ... | ... | 30'7 | -2'1 | 28'6 | 7000 | 134'2 | 0'3 | 133'7 | ... | ... | -0.092014 |
| -0.09993 | ... | ... | 29'0 | -2'0 | 27'0 | 7100 | 142'3 | 0'4 | 141'7 | ... | ... | -0.090067 |
| -0.098411 | ... | ... | 27'3 | -2'0 | 25'3 | 7200 | 150'4 | 0'4 | 150'0 | ... | ... | -0.087714 |
| -0.096813 | ... | ... | 25'6 | -1'7 | 23'7 | 7300 | 158'7 | 0'5 | 158'2 | ... | ... | -0.085627 |
| -0.095183 | ... | ... | 24'3 | -1'7 | 22'4 | 7400 | 167'2 | 0'5 | 166'5 | ... | ... | -0.083203 |
| -0.093569 | ... | ... | 23'0 | -1'6 | 21'2 | 7500 | 175'7 | 0'6 | 175'1 | ... | ... | -0.081165 |
| -0.091637 | ... | ... | 21'5 | -1'5 | 20'0 | 7600 | 184'4 | 0'7 | 183'5 | ... | ... | -0.078856 |
| -0.089788 | ... | ... | 20'4 | -1'5 | 18'7 | 7700 | 193'2 | 0'7 | 192'3 | ... | ... | -0.076668 |
| -0.088071 | ... | ... | 19'3 | -1'4 | 17'7 | 7800 | 202'0 | 0'7 | 201'1 | ... | ... | -0.074247 |
| -0.086105 | ... | ... | 18'3 | -1'4 | 16'7 | 7900 | 210'7 | 1'0 | 209'7 | ... | ... | -0.072012 |
| -0.084338 | ... | ... | 17'3 | -1'3 | 16'0 | 8000 | 219'7 | 1'0 | 218'7 | ... | ... | -0.070006 |
| -0.082356 | ... | ... | 16'4 | -1'3 | 15'1 | 8100 | 228'7 | 1'0 | 227'7 | ... | ... | -0.067834 |
| -0.08064 | ... | ... | 15'6 | -1'3 | 14'3 | 8200 | 238'0 | 1'1 | 236'7 | ... | ... | -0.065953 |
| -0.078744 | ... | ... | 14'7 | -1'2 | 13'5 | 8300 | 247'1 | 1'1 | 246'0 | ... | ... | -0.063938 |
| -0.076668 | ... | ... | 14'1 | -1'2 | 12'7 | 8400 | 256'3 | 1'2 | 255'1 | ... | ... | -0.06227 |
| -0.074942 | ... | ... | 13'4 | -1'2 | 12'2 | 8500 | 265'5 | 1'3 | 264'2 | ... | ... | -0.0605 |
| -0.07307 | ... | ... | 12'6 | -1'1 | 11'5 | 8600 | 274'7 | 1'3 | 273'4 | ... | ... | -0.058631 |
| -0.07105 | ... | ... | 12'1 | -1'1 | 11'0 | 8700 | 284'2 | 1'3 | 282'7 | ... | ... | -0.057175 |
| -0.069466 | ... | ... | 11'5 | -1'1 | 10'4 | 8800 | 293'5 | 1'4 | 292'1 | ... | ... | -0.055647 |
| -0.067768 | ... | ... | 11'0 | -1'0 | 10'0 | 8900 | 303'1 | 1'5 | 301'4 | ... | ... | -0.054579 |
| -0.065957 | ... | ... | 10'4 | -1'0 | 9'4 | 9000 | 312'4 | 1'4 | 311'0 | ... | ... | -0.052923 |
| -0.064031 | ... | ... | 10'0 | -1'0 | 9'0 | 9100 | 322'0 | 1'5 | 320'3 | ... | ... | -0.051751 |
| -0.062641 | ... | ... | 9'4 | -0'7 | 8'5 | 9200 | 331'4 | 1'5 | 329'7 | ... | ... | -0.050533 |
| -0.060503 | ... | ... | 9'1 | -1'0 | 8'1 | 9300 | 341'1 | 1'6 | 339'3 | ... | ... | -0.049836 |
| -0.058934 | ... | ... | 8'5 | -0'7 | 7'6 | 9400 | 350'6 | 1'7 | 348'7 | ... | ... | -0.049112 |
| -0.057284 | ... | ... | 8'1 | -0'6 | 7'3 | 9500 | 360'3 | 1'7 | 358'4 | ... | ... | -0.048363 |
| -0.05555 | ... | ... | 7'6 | -0'6 | 7'0 | 9600 | 370'0 | 2'0 | 368'0 | ... | ... | -0.047589 |
| -0.053733 | ... | ... | 7'3 | -0'6 | 6'5 | 9700 | 379'5 | 2'0 | 377'5 | ... | ... | -0.046792 |
| -0.052589 | ... | ... | 7'0 | -0'5 | 6'3 | 9800 | 389'3 | 2'0 | 387'3 | ... | ... | -0.046567 |
| -0.051395 | ... | ... | 6'5 | -0'4 | 6'1 | 9900 | 399'1 | 2'1 | 397'0 | ... | ... | -0.04633 |
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.