Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.008807 | ... | ... | 220'2 | 0'0 | 220'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002792 |
| -0.007724 | ... | ... | 210'2 | 0'0 | 210'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002773 |
| -0.006618 | ... | ... | 200'2 | 0'0 | 200'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002752 |
| -0.005491 | ... | ... | 190'2 | 0'0 | 190'2 | 2500 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004833 |
| -0.004341 | ... | ... | 180'2 | 0'0 | 180'2 | 2600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004788 |
| -0.003165 | ... | ... | 170'2 | 0'0 | 170'2 | 2700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004741 |
| -0.001962 | ... | ... | 160'2 | 0'0 | 160'2 | 2800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004691 |
| -0.000724 | ... | ... | 150'2 | 0'0 | 150'2 | 2900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004637 |
| 0.000558 | ... | ... | 140'2 | 0'0 | 140'2 | 3000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004579 |
| 0.001898 | ... | ... | 130'2 | 0'0 | 130'2 | 3100 | 0'3 | 0'0 | 0'3 | ... | ... | -0.006251 |
| 0.003324 | ... | ... | 120'2 | 0'0 | 120'2 | 3200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.007721 |
| 0.004893 | ... | ... | 110'2 | 0'0 | 110'2 | 3300 | 0'5 | 0'0 | 0'5 | ... | ... | -0.009022 |
| 0.004883 | ... | ... | 100'3 | 0'0 | 100'3 | 3400 | 0'6 | 0'0 | 0'6 | ... | ... | -0.010167 |
| 0.003195 | ... | ... | 90'5 | 0'0 | 90'5 | 3500 | 1'1 | 0'0 | 1'1 | ... | ... | -0.013487 |
| 0.00239 | ... | ... | 85'6 | 0'0 | 85'6 | 3550 | 1'2 | 0'0 | 1'2 | ... | ... | -0.014387 |
| 0.000188 | ... | ... | 81'0 | 0'0 | 81'0 | 3600 | 1'4 | 0'0 | 1'4 | ... | ... | -0.016212 |
| -0.003015 | ... | ... | 76'3 | 0'0 | 76'3 | 3650 | 1'7 | 0'0 | 1'7 | ... | ... | -0.018757 |
| -0.005815 | ... | ... | 71'6 | 0'0 | 71'6 | 3700 | 2'2 | 0'0 | 2'2 | ... | ... | -0.02099 |
| -0.00925 | ... | ... | 67'2 | 0'0 | 67'2 | 3750 | 2'7 | 0'1 | 2'6 | 2'7 | 2'7 | -0.024461 |
| -0.013071 | ... | ... | 62'7 | 0'0 | 62'7 | 3800 | 3'3 | 0'0 | 3'3 | ... | ... | -0.026738 |
| -0.017085 | ... | ... | 58'5 | 0'0 | 58'5 | 3850 | 4'1 | 0'0 | 4'1 | ... | ... | -0.029935 |
| -0.021778 | ... | ... | 54'5 | 0'0 | 54'5 | 3900 | 5'0 | 0'0 | 5'0 | ... | ... | -0.03317 |
| -0.026242 | ... | ... | 50'6 | 0'0 | 50'6 | 3950 | 6'0 | 0'0 | 6'0 | ... | ... | -0.036339 |
| -0.030415 | ... | ... | 47'0 | 0'0 | 47'0 | 4000 | 7'2 | 0'0 | 7'2 | ... | ... | -0.039816 |
| -0.034243 | ... | ... | 43'3 | 0'0 | 43'3 | 4050 | 8'5 | 0'0 | 8'5 | ... | ... | -0.04298 |
| -0.038083 | ... | ... | 40'0 | 0'0 | 40'0 | 4100 | 10'2 | 0'0 | 10'2 | ... | ... | -0.046174 |
| -0.04179 | ... | ... | 36'7 | 0'0 | 36'7 | 4150 | 12'0 | 0'0 | 12'0 | ... | ... | -0.048914 |
| -0.044921 | ... | ... | 33'7 | 0'0 | 33'7 | 4200 | 14'0 | 0'0 | 14'0 | ... | ... | -0.051521 |
| -0.047804 | ... | ... | 31'1 | 0'0 | 31'1 | 4250 | 16'1 | 0'0 | 16'1 | ... | ... | -0.053611 |
| -0.050398 | ... | ... | 28'5 | 0'0 | 28'5 | 4300 | 18'4 | 0'0 | 18'4 | ... | ... | -0.055496 |
| -0.052398 | ... | ... | 26'2 | 0'0 | 26'2 | 4350 | 21'1 | 0'0 | 21'1 | ... | ... | -0.057158 |
| -0.05413 | ... | ... | 24'1 | 0'0 | 24'1 | 4400 | 23'7 | 0'0 | 23'7 | ... | ... | -0.058316 |
| -0.055336 | ... | ... | 22'1 | 0'0 | 22'1 | 4450 | 26'7 | 0'0 | 26'7 | ... | ... | -0.059299 |
| -0.056359 | ... | ... | 20'3 | 0'0 | 20'3 | 4500 | 30'0 | 0'0 | 30'0 | ... | ... | -0.059859 |
| -0.056964 | ... | ... | 18'6 | 0'0 | 18'6 | 4550 | 33'2 | 0'0 | 33'2 | ... | ... | -0.060044 |
| -0.056892 | ... | ... | 17'1 | 0'0 | 17'1 | 4600 | 36'5 | 0'0 | 36'5 | ... | ... | -0.059905 |
| -0.056492 | ... | ... | 15'5 | 0'0 | 15'5 | 4650 | 40'0 | 0'0 | 40'0 | ... | ... | -0.059169 |
| -0.056166 | ... | ... | 14'3 | 0'0 | 14'3 | 4700 | 43'5 | 0'0 | 43'5 | ... | ... | -0.058528 |
| -0.056029 | 13'3 | 13'2 | 13'1 | 0'2 | 13'3 | 4750 | 47'3 | 0'0 | 47'3 | ... | ... | -0.057729 |
| -0.054282 | ... | ... | 12'0 | 0'0 | 12'0 | 4800 | 51'1 | 0'0 | 51'1 | ... | ... | -0.056461 |
| -0.052776 | ... | ... | 10'7 | 0'0 | 10'7 | 4850 | 55'0 | 0'0 | 55'0 | ... | ... | -0.055124 |
| -0.051651 | ... | ... | 10'0 | 0'0 | 10'0 | 4900 | 59'0 | 0'0 | 59'0 | ... | ... | -0.053784 |
| -0.050134 | ... | ... | 9'1 | 0'0 | 9'1 | 4950 | 63'1 | 0'0 | 63'1 | ... | ... | -0.05251 |
| -0.048716 | ... | ... | 8'3 | 0'0 | 8'3 | 5000 | 67'3 | 0'0 | 67'3 | ... | ... | -0.051372 |
| -0.047478 | ... | ... | 7'6 | 0'0 | 7'6 | 5050 | 71'5 | 0'0 | 71'5 | ... | ... | -0.049963 |
| -0.04596 | ... | ... | 7'1 | 0'0 | 7'1 | 5100 | 76'0 | 0'0 | 76'0 | ... | ... | -0.048791 |
| -0.044738 | ... | ... | 6'5 | 0'0 | 6'5 | 5150 | 80'3 | 0'0 | 80'3 | ... | ... | -0.047406 |
| -0.043296 | ... | ... | 6'1 | 0'0 | 6'1 | 5200 | 84'7 | 0'0 | 84'7 | ... | ... | -0.046355 |
| -0.042267 | ... | ... | 5'6 | 0'0 | 5'6 | 5250 | 89'3 | 0'0 | 89'3 | ... | ... | -0.045144 |
| -0.040414 | ... | ... | 5'2 | 0'0 | 5'2 | 5300 | 94'0 | 0'0 | 94'0 | ... | ... | -0.044362 |
| -0.039727 | ... | ... | 5'0 | 0'0 | 5'0 | 5350 | 98'5 | 0'0 | 98'5 | ... | ... | -0.04347 |
| -0.038218 | ... | ... | 4'5 | 0'0 | 4'5 | 5400 | 103'2 | 0'0 | 103'2 | ... | ... | -0.042472 |
| -0.0373 | ... | ... | 4'3 | 0'0 | 4'3 | 5450 | 107'7 | 0'0 | 107'7 | ... | ... | -0.041371 |
| -0.036281 | ... | ... | 4'1 | 0'0 | 4'1 | 5500 | 112'5 | 0'0 | 112'5 | ... | ... | -0.040831 |
| -0.035162 | ... | ... | 3'7 | 0'0 | 3'7 | 5550 | 117'3 | 0'0 | 117'3 | ... | ... | -0.040231 |
| -0.033944 | ... | ... | 3'5 | 0'0 | 3'5 | 5600 | 122'1 | 0'0 | 122'1 | ... | ... | -0.039573 |
| -0.032099 | ... | ... | 3'2 | 0'0 | 3'2 | 5700 | 131'5 | 0'0 | 131'5 | ... | ... | -0.038093 |
| -0.030914 | 3'0 | 3'0 | 3'0 | 0'0 | 3'0 | 5800 | 141'3 | 0'0 | 141'3 | ... | ... | -0.037909 |
| -0.029554 | ... | ... | 2'6 | 0'0 | 2'6 | 5900 | 151'0 | 0'0 | 151'0 | ... | ... | -0.036869 |
| -0.028022 | ... | ... | 2'4 | 0'0 | 2'4 | 6000 | 160'6 | 0'0 | 160'6 | ... | ... | -0.036501 |
| -0.02632 | ... | ... | 2'2 | 0'0 | 2'2 | 6100 | 170'4 | 0'0 | 170'4 | ... | ... | -0.036063 |
| -0.025583 | ... | ... | 2'1 | 0'0 | 2'1 | 6200 | 180'3 | 0'0 | 180'3 | ... | ... | -0.03639 |
| -0.024771 | ... | ... | 2'0 | 0'0 | 2'0 | 6300 | 190'2 | 0'0 | 190'2 | ... | ... | -0.03669 |
| -0.022669 | ... | ... | 1'6 | 0'0 | 1'6 | 6400 | 200'1 | 0'0 | 200'1 | ... | ... | -0.036964 |
| -0.021672 | ... | ... | 1'5 | 0'0 | 1'5 | 6500 | 210'0 | 0'0 | 210'0 | ... | ... | -0.037216 |
| -0.020603 | ... | ... | 1'4 | 0'0 | 1'4 | 6600 | 219'7 | 0'0 | 219'7 | ... | ... | -0.037448 |
| -0.020812 | ... | ... | 1'4 | 0'0 | 1'4 | 6700 | 229'7 | 0'0 | 229'7 | ... | ... | -0.038535 |
| -0.019647 | ... | ... | 1'3 | 0'0 | 1'3 | 6800 | 239'6 | 0'0 | 239'6 | ... | ... | -0.03874 |
| -0.018411 | ... | ... | 1'2 | 0'0 | 1'2 | 6900 | 249'6 | 0'0 | 249'6 | ... | ... | -0.039815 |
| -0.018567 | ... | ... | 1'2 | 0'0 | 1'2 | 7000 | 259'6 | 0'0 | 259'6 | ... | ... | -0.040885 |
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.