Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.023342 | ... | ... | 224'2 | 0'0 | 224'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002201 |
| -0.022521 | ... | ... | 214'2 | 0'0 | 214'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002186 |
| -0.021682 | ... | ... | 204'2 | 0'0 | 204'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00217 |
| -0.020826 | ... | ... | 194'2 | 0'0 | 194'2 | 2600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003811 |
| -0.019957 | ... | ... | 184'2 | 0'0 | 184'2 | 2700 | 0'3 | 0'0 | 0'3 | ... | ... | -0.005242 |
| -0.019075 | ... | ... | 174'2 | 0'0 | 174'2 | 2800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.005188 |
| -0.018182 | ... | ... | 164'2 | 0'0 | 164'2 | 2900 | 0'3 | 0'0 | 0'3 | ... | ... | -0.00513 |
| -0.017279 | ... | ... | 154'2 | 0'0 | 154'2 | 3000 | 0'4 | 0'0 | 0'4 | ... | ... | -0.006371 |
| -0.016367 | ... | ... | 144'2 | 0'0 | 144'2 | 3100 | 0'4 | 0'0 | 0'4 | ... | ... | -0.006285 |
| -0.015448 | ... | ... | 134'2 | 0'0 | 134'2 | 3200 | 0'5 | 0'0 | 0'5 | ... | ... | -0.007376 |
| -0.014522 | ... | ... | 124'2 | 0'0 | 124'2 | 3300 | 0'6 | 0'0 | 0'6 | ... | ... | -0.008355 |
| -0.01427 | ... | ... | 114'3 | 0'0 | 114'3 | 3400 | 1'0 | 0'0 | 1'0 | ... | ... | -0.010215 |
| -0.014657 | ... | ... | 104'5 | 0'0 | 104'5 | 3500 | 1'3 | 0'0 | 1'3 | ... | ... | -0.012695 |
| -0.015467 | ... | ... | 99'7 | 0'0 | 99'7 | 3550 | 1'5 | 0'0 | 1'5 | ... | ... | -0.014189 |
| -0.016228 | ... | ... | 95'1 | 0'0 | 95'1 | 3600 | 2'0 | 0'0 | 2'0 | ... | ... | -0.016296 |
| -0.017531 | ... | ... | 90'4 | 0'0 | 90'4 | 3650 | 2'3 | 0'0 | 2'3 | ... | ... | -0.01818 |
| -0.018736 | ... | ... | 85'7 | 0'0 | 85'7 | 3700 | 2'6 | 0'0 | 2'6 | ... | ... | -0.019865 |
| -0.020912 | ... | ... | 81'4 | 0'0 | 81'4 | 3750 | 3'2 | 0'0 | 3'2 | ... | ... | -0.021964 |
| -0.022877 | ... | ... | 77'1 | 0'0 | 77'1 | 3800 | 3'7 | 0'0 | 3'7 | ... | ... | -0.02436 |
| -0.025106 | ... | ... | 72'7 | 0'0 | 72'7 | 3850 | 4'5 | 0'0 | 4'5 | ... | ... | -0.026948 |
| -0.027078 | ... | ... | 68'5 | 0'0 | 68'5 | 3900 | 5'3 | 0'0 | 5'3 | ... | ... | -0.029173 |
| -0.030023 | ... | ... | 64'6 | 0'0 | 64'6 | 3950 | 6'3 | 0'0 | 6'3 | ... | ... | -0.031918 |
| -0.032564 | ... | ... | 60'7 | 0'0 | 60'7 | 4000 | 7'4 | 0'0 | 7'4 | ... | ... | -0.034612 |
| -0.035421 | ... | ... | 57'2 | 0'0 | 57'2 | 4050 | 8'6 | 0'0 | 8'6 | ... | ... | -0.0372 |
| -0.037821 | ... | ... | 53'5 | 0'0 | 53'5 | 4100 | 10'1 | 0'0 | 10'1 | ... | ... | -0.039637 |
| -0.040695 | ... | ... | 50'3 | 0'0 | 50'3 | 4150 | 11'6 | 0'0 | 11'6 | ... | ... | -0.04219 |
| -0.043325 | ... | ... | 47'2 | 0'0 | 47'2 | 4200 | 13'4 | 0'0 | 13'4 | ... | ... | -0.044481 |
| -0.045694 | ... | ... | 44'2 | 0'0 | 44'2 | 4250 | 15'4 | 0'0 | 15'4 | ... | ... | -0.046764 |
| -0.047791 | ... | ... | 41'3 | 0'0 | 41'3 | 4300 | 17'5 | 0'0 | 17'5 | ... | ... | -0.048731 |
| -0.049851 | ... | ... | 38'6 | 0'0 | 38'6 | 4350 | 19'7 | 0'0 | 19'7 | ... | ... | -0.050384 |
| -0.051612 | ... | ... | 36'2 | 0'0 | 36'2 | 4400 | 22'2 | 0'0 | 22'2 | ... | ... | -0.051727 |
| -0.05308 | ... | ... | 33'7 | 0'0 | 33'7 | 4450 | 24'6 | 0'0 | 24'6 | ... | ... | -0.052769 |
| -0.054267 | ... | ... | 31'5 | 0'0 | 31'5 | 4500 | 27'4 | 0'0 | 27'4 | ... | ... | -0.053748 |
| -0.055185 | ... | ... | 29'4 | 0'0 | 29'4 | 4550 | 30'2 | 0'0 | 30'2 | ... | ... | -0.054218 |
| -0.05608 | ... | ... | 27'5 | 0'0 | 27'5 | 4600 | 33'2 | 0'0 | 33'2 | ... | ... | -0.054658 |
| -0.056515 | ... | ... | 25'6 | 0'0 | 25'6 | 4650 | 36'2 | 0'0 | 36'2 | ... | ... | -0.054631 |
| -0.056742 | ... | ... | 24'0 | 0'0 | 24'0 | 4700 | 39'4 | 0'0 | 39'4 | ... | ... | -0.054625 |
| -0.056786 | ... | ... | 22'3 | 0'0 | 22'3 | 4750 | 42'6 | 0'0 | 42'6 | ... | ... | -0.054197 |
| -0.056675 | ... | ... | 20'7 | 0'0 | 20'7 | 4800 | 46'1 | 0'0 | 46'1 | ... | ... | -0.053609 |
| -0.056181 | ... | ... | 19'3 | 0'0 | 19'3 | 4850 | 49'5 | 0'0 | 49'5 | ... | ... | -0.052892 |
| -0.055579 | ... | ... | 18'0 | 0'0 | 18'0 | 4900 | 53'1 | 0'0 | 53'1 | ... | ... | -0.05181 |
| -0.054904 | ... | ... | 16'6 | 0'0 | 16'6 | 4950 | 56'7 | 0'0 | 56'7 | ... | ... | -0.050935 |
| -0.054195 | ... | ... | 15'5 | 0'0 | 15'5 | 5000 | 60'5 | 0'0 | 60'5 | ... | ... | -0.049748 |
| -0.053182 | ... | ... | 14'4 | 0'0 | 14'4 | 5050 | 64'3 | 0'0 | 64'3 | ... | ... | -0.048253 |
| -0.052192 | ... | ... | 13'4 | 0'0 | 13'4 | 5100 | 68'2 | 0'0 | 68'2 | ... | ... | -0.046775 |
| -0.050928 | ... | ... | 12'4 | 0'0 | 12'4 | 5150 | 72'2 | 0'0 | 72'2 | ... | ... | -0.045361 |
| -0.049747 | ... | ... | 11'5 | 0'0 | 11'5 | 5200 | 76'2 | 0'0 | 76'2 | ... | ... | -0.0437 |
| -0.048699 | ... | ... | 10'7 | 0'0 | 10'7 | 5250 | 80'3 | 0'0 | 80'3 | ... | ... | -0.042167 |
| -0.047441 | ... | ... | 10'1 | 0'0 | 10'1 | 5300 | 84'5 | 0'0 | 84'5 | ... | ... | -0.040815 |
| -0.045972 | ... | ... | 9'3 | 0'0 | 9'3 | 5350 | 88'7 | 0'0 | 88'7 | ... | ... | -0.039284 |
| -0.044722 | ... | ... | 8'6 | 0'0 | 8'6 | 5400 | 93'1 | 0'0 | 93'1 | ... | ... | -0.037573 |
| -0.043296 | ... | ... | 8'1 | 0'0 | 8'1 | 5450 | 97'4 | 0'0 | 97'4 | ... | ... | -0.036133 |
| -0.042163 | ... | ... | 7'5 | 0'0 | 7'5 | 5500 | 102'0 | 0'0 | 102'0 | ... | ... | -0.035018 |
| -0.04089 | ... | ... | 7'1 | 0'0 | 7'1 | 5550 | 106'3 | 0'0 | 106'3 | ... | ... | -0.033312 |
| -0.039987 | ... | ... | 6'6 | 0'0 | 6'6 | 5600 | 110'7 | 0'0 | 110'7 | ... | ... | -0.031968 |
| -0.037875 | ... | ... | 6'0 | 0'0 | 6'0 | 5700 | 120'0 | 0'0 | 120'0 | ... | ... | -0.029508 |
| -0.035353 | ... | ... | 5'2 | 0'0 | 5'2 | 5800 | 129'3 | 0'0 | 129'3 | ... | ... | -0.027847 |
| -0.033675 | ... | ... | 4'6 | 0'0 | 4'6 | 5900 | 138'6 | 0'0 | 138'6 | ... | ... | -0.025984 |
| -0.031739 | ... | ... | 4'2 | 0'0 | 4'2 | 6000 | 148'1 | 0'0 | 148'1 | ... | ... | -0.023928 |
| -0.030247 | ... | ... | 3'7 | 0'0 | 3'7 | 6100 | 157'6 | 0'0 | 157'6 | ... | ... | -0.022988 |
| -0.028571 | ... | ... | 3'4 | 0'0 | 3'4 | 6200 | 167'3 | 0'0 | 167'3 | ... | ... | -0.02197 |
| -0.027487 | ... | ... | 3'2 | 0'0 | 3'2 | 6300 | 177'0 | 0'0 | 177'0 | ... | ... | -0.020881 |
| -0.026289 | ... | ... | 3'0 | 0'0 | 3'0 | 6400 | 186'6 | 0'0 | 186'6 | ... | ... | -0.020426 |
| -0.024979 | ... | ... | 2'6 | 0'0 | 2'6 | 6500 | 196'4 | 0'0 | 196'4 | ... | ... | -0.019942 |
| -0.023556 | ... | ... | 2'4 | 0'0 | 2'4 | 6600 | 206'3 | 0'0 | 206'3 | ... | ... | -0.020151 |
| -0.022931 | ... | ... | 2'3 | 0'0 | 2'3 | 6700 | 216'1 | 0'0 | 216'1 | ... | ... | -0.019625 |
| -0.022256 | ... | ... | 2'2 | 0'0 | 2'2 | 6800 | 226'0 | 0'0 | 226'0 | ... | ... | -0.019814 |
| -0.021533 | ... | ... | 2'1 | 0'0 | 2'1 | 6900 | 236'0 | 0'0 | 236'0 | ... | ... | -0.020735 |
| -0.020763 | ... | ... | 2'0 | 0'0 | 2'0 | 7000 | 245'7 | 0'0 | 245'7 | ... | ... | -0.020917 |
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.