Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.038062 | ... | ... | 314'0 | 2'2 | 316'2 | 3000 | 0'3 | 0'1 | 0'2 | ... | ... | -0.004083 |
| -0.037472 | ... | ... | 304'0 | 2'2 | 306'2 | 3100 | 0'4 | 0'2 | 0'2 | ... | ... | -0.005129 |
| -0.036853 | ... | ... | 294'0 | 2'2 | 296'2 | 3200 | 0'5 | 0'2 | 0'3 | ... | ... | -0.0061 |
| -0.03621 | ... | ... | 284'0 | 2'2 | 286'2 | 3300 | 0'7 | 0'3 | 0'4 | ... | ... | -0.00792 |
| -0.035543 | ... | ... | 274'0 | 2'2 | 276'2 | 3400 | 1'1 | 0'4 | 0'5 | ... | ... | -0.00958 |
| -0.034855 | ... | ... | 264'0 | 2'2 | 266'2 | 3500 | 1'3 | 0'4 | 0'7 | ... | ... | -0.011112 |
| -0.034147 | ... | ... | 254'0 | 2'2 | 256'2 | 3600 | 1'6 | 0'5 | 1'1 | ... | ... | -0.013265 |
| -0.033421 | ... | ... | 244'0 | 2'2 | 246'2 | 3700 | 2'2 | 0'7 | 1'3 | ... | ... | -0.015908 |
| -0.033036 | ... | ... | 234'0 | 2'3 | 236'3 | 3800 | 2'6 | 1'0 | 1'6 | ... | ... | -0.018308 |
| -0.032987 | ... | ... | 224'0 | 2'5 | 226'5 | 3900 | 3'2 | 1'1 | 2'1 | ... | ... | -0.020501 |
| -0.033263 | ... | ... | 214'1 | 2'7 | 217'0 | 4000 | 4'0 | 1'2 | 2'6 | ... | ... | -0.023593 |
| -0.034531 | ... | ... | 204'4 | 3'2 | 207'6 | 4100 | 4'7 | 1'4 | 3'3 | ... | ... | -0.026877 |
| -0.036049 | ... | ... | 195'0 | 3'5 | 198'5 | 4200 | 5'7 | 1'6 | 4'1 | ... | ... | -0.030284 |
| -0.037783 | ... | ... | 185'7 | 3'6 | 189'5 | 4300 | 7'0 | 2'0 | 5'0 | ... | ... | -0.033752 |
| -0.040313 | ... | ... | 176'7 | 4'1 | 181'0 | 4400 | 8'3 | 2'2 | 6'1 | ... | ... | -0.037617 |
| -0.042932 | ... | ... | 168'1 | 4'3 | 172'4 | 4500 | 9'7 | 2'3 | 7'4 | ... | ... | -0.041385 |
| -0.04616 | ... | ... | 159'6 | 4'5 | 164'3 | 4600 | 11'5 | 2'5 | 9'0 | ... | ... | -0.045351 |
| -0.049869 | ... | ... | 151'5 | 5'0 | 156'5 | 4700 | 13'6 | 2'7 | 10'7 | ... | ... | -0.049715 |
| -0.053442 | ... | ... | 143'6 | 5'2 | 149'0 | 4800 | 16'0 | 3'0 | 13'0 | ... | ... | -0.053755 |
| -0.057319 | ... | ... | 136'3 | 5'3 | 141'6 | 4900 | 18'4 | 3'1 | 15'3 | ... | ... | -0.057725 |
| -0.060953 | ... | ... | 129'3 | 5'2 | 134'5 | 5000 | 21'3 | 3'1 | 18'2 | ... | ... | -0.061805 |
| -0.064746 | ... | ... | 122'6 | 5'1 | 127'7 | 5100 | 24'3 | 3'0 | 21'3 | ... | ... | -0.065446 |
| -0.068417 | ... | ... | 116'5 | 4'6 | 121'3 | 5200 | 27'5 | 2'5 | 25'0 | ... | ... | -0.068866 |
| -0.071925 | ... | ... | 110'6 | 4'3 | 115'1 | 5300 | 31'1 | 2'1 | 29'0 | ... | ... | -0.072032 |
| -0.075059 | ... | ... | 105'2 | 3'6 | 109'0 | 5400 | 34'7 | 1'5 | 33'2 | ... | ... | -0.074919 |
| -0.078334 | ... | ... | 100'1 | 3'2 | 103'3 | 5500 | 38'7 | 1'0 | 37'7 | ... | ... | -0.077508 |
| -0.081192 | ... | ... | 95'2 | 2'5 | 97'7 | 5600 | 43'1 | 0'3 | 42'6 | ... | ... | -0.079787 |
| -0.083798 | ... | ... | 90'5 | 2'0 | 92'5 | 5700 | 47'5 | -0'2 | 47'7 | ... | ... | -0.081752 |
| -0.086146 | ... | ... | 86'1 | 1'4 | 87'5 | 5800 | 52'3 | -0'6 | 53'1 | ... | ... | -0.083399 |
| -0.088078 | ... | ... | 81'6 | 1'0 | 82'6 | 5900 | 57'2 | -1'1 | 58'3 | ... | ... | -0.084578 |
| -0.089911 | ... | ... | 77'3 | 0'7 | 78'2 | 6000 | 62'4 | -1'2 | 63'6 | ... | ... | -0.085613 |
| -0.091494 | ... | ... | 73'1 | 0'7 | 74'0 | 6100 | 67'7 | -1'2 | 69'1 | ... | ... | -0.086203 |
| -0.092687 | ... | ... | 68'6 | 1'1 | 69'7 | 6200 | 73'4 | -1'1 | 74'5 | ... | ... | -0.086522 |
| -0.093659 | ... | ... | 64'4 | 1'4 | 66'0 | 6300 | 79'3 | -0'5 | 80'0 | ... | ... | -0.086588 |
| -0.094272 | ... | ... | 60'3 | 1'7 | 62'2 | 6400 | 85'3 | -0'2 | 85'5 | ... | ... | -0.08627 |
| -0.094701 | ... | ... | 56'3 | 2'3 | 58'6 | 6500 | 91'5 | 0'2 | 91'3 | ... | ... | -0.085746 |
| -0.094972 | ... | ... | 52'4 | 3'0 | 55'4 | 6600 | 98'0 | 0'6 | 97'2 | ... | ... | -0.084882 |
| -0.094949 | ... | ... | 48'6 | 3'5 | 52'3 | 6700 | 104'5 | 1'3 | 103'2 | ... | ... | -0.08387 |
| -0.094649 | ... | ... | 45'3 | 4'0 | 49'3 | 6800 | 111'3 | 1'6 | 109'5 | ... | ... | -0.082571 |
| -0.094271 | ... | ... | 42'2 | 4'3 | 46'5 | 6900 | 118'3 | 2'1 | 116'2 | ... | ... | -0.081189 |
| -0.093486 | ... | ... | 39'4 | 4'3 | 43'7 | 7000 | 125'3 | 2'2 | 123'1 | ... | ... | -0.07939 |
| -0.092867 | ... | ... | 37'0 | 4'4 | 41'4 | 7100 | 132'5 | 2'2 | 130'3 | ... | ... | -0.077568 |
| -0.091885 | ... | ... | 34'6 | 4'3 | 39'1 | 7200 | 140'1 | 2'2 | 137'7 | ... | ... | -0.075771 |
| -0.090748 | ... | ... | 32'6 | 4'1 | 36'7 | 7300 | 147'5 | 2'0 | 145'5 | ... | ... | -0.073627 |
| -0.089479 | ... | ... | 30'7 | 3'7 | 34'6 | 7400 | 155'2 | 1'5 | 153'5 | ... | ... | -0.071358 |
| -0.088103 | ... | ... | 29'2 | 3'4 | 32'6 | 7500 | 163'1 | 1'3 | 161'6 | ... | ... | -0.06922 |
| -0.086647 | ... | ... | 27'7 | 3'0 | 30'7 | 7600 | 171'0 | 0'7 | 170'1 | ... | ... | -0.066793 |
| -0.085137 | ... | ... | 26'4 | 2'5 | 29'1 | 7700 | 179'0 | 0'3 | 178'5 | ... | ... | -0.064326 |
| -0.083601 | ... | ... | 25'3 | 2'1 | 27'4 | 7800 | 187'1 | -0'1 | 187'2 | ... | ... | -0.061848 |
| -0.082068 | ... | ... | 24'2 | 1'6 | 26'0 | 7900 | 195'3 | -0'4 | 195'7 | ... | ... | -0.059391 |
| -0.080295 | ... | ... | 23'2 | 1'2 | 24'4 | 8000 | 203'6 | -1'0 | 204'6 | ... | ... | -0.056986 |
| -0.078563 | ... | ... | 22'2 | 0'7 | 23'1 | 8100 | 212'2 | -1'3 | 213'5 | ... | ... | -0.054665 |
| -0.076903 | ... | ... | 21'3 | 0'4 | 21'7 | 8200 | 220'6 | -1'6 | 222'4 | ... | ... | -0.052159 |
| -0.075953 | ... | ... | 20'4 | 0'4 | 21'0 | 8300 | 229'5 | -1'7 | 231'4 | ... | ... | -0.050401 |
| -0.074864 | ... | ... | 19'6 | 0'3 | 20'1 | 8400 | 238'5 | -1'7 | 240'4 | ... | ... | -0.04884 |
| -0.07396 | ... | ... | 19'0 | 0'3 | 19'3 | 8500 | 247'6 | -1'7 | 249'5 | ... | ... | -0.047505 |
| -0.07294 | ... | ... | 18'2 | 0'3 | 18'5 | 8600 | 256'7 | -1'7 | 258'6 | ... | ... | -0.046088 |
| -0.071806 | ... | ... | 17'4 | 0'3 | 17'7 | 8700 | 266'0 | -1'7 | 267'7 | ... | ... | -0.044592 |
| -0.070559 | ... | ... | 16'7 | 0'2 | 17'1 | 8800 | 275'1 | -1'7 | 277'0 | ... | ... | -0.04302 |
| -0.069559 | ... | ... | 16'1 | 0'3 | 16'4 | 8900 | 284'3 | -1'7 | 286'2 | ... | ... | -0.04173 |
| -0.068467 | ... | ... | 15'5 | 0'2 | 15'7 | 9000 | 293'5 | -1'7 | 295'4 | ... | ... | -0.040384 |
| -0.067283 | ... | ... | 15'0 | 0'2 | 15'2 | 9100 | 302'7 | -2'0 | 304'7 | ... | ... | -0.038982 |
| -0.066398 | ... | ... | 14'4 | 0'2 | 14'6 | 9200 | 312'2 | -1'7 | 314'1 | ... | ... | -0.037905 |
| -0.065043 | ... | ... | 13'7 | 0'2 | 14'1 | 9300 | 321'5 | -2'0 | 323'5 | ... | ... | -0.036789 |
| -0.064007 | ... | ... | 13'3 | 0'2 | 13'5 | 9400 | 331'0 | -2'0 | 333'0 | ... | ... | -0.035636 |
| -0.063319 | ... | ... | 13'0 | 0'2 | 13'2 | 9500 | 340'4 | -2'0 | 342'4 | ... | ... | -0.034843 |
| -0.062153 | ... | ... | 12'4 | 0'2 | 12'6 | 9600 | 349'7 | -2'0 | 351'7 | ... | ... | -0.033625 |
| -0.061354 | ... | ... | 12'1 | 0'2 | 12'3 | 9700 | 359'3 | -2'1 | 361'4 | ... | ... | -0.032781 |
| -0.060505 | ... | ... | 11'6 | 0'2 | 12'0 | 9800 | 369'0 | -2'0 | 371'0 | ... | ... | -0.032327 |
| -0.059607 | ... | ... | 11'3 | 0'2 | 11'5 | 9900 | 378'4 | -2'1 | 380'5 | ... | ... | -0.031444 |
| -0.058659 | ... | ... | 11'0 | 0'2 | 11'2 | 10000 | 388'1 | -2'0 | 390'1 | ... | ... | -0.030962 |
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.