Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.018207 | ... | ... | 210'4 | 0'0 | 210'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00182 |
| -0.017476 | ... | ... | 200'4 | 0'0 | 200'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001807 |
| -0.016729 | ... | ... | 190'4 | 0'0 | 190'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001792 |
| -0.015967 | ... | ... | 180'4 | 0'0 | 180'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001777 |
| -0.015194 | ... | ... | 170'4 | 0'0 | 170'4 | 2700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003109 |
| -0.01441 | ... | ... | 160'4 | 0'0 | 160'4 | 2800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003076 |
| -0.013616 | ... | ... | 150'4 | 0'0 | 150'4 | 2900 | 0'3 | 0'0 | 0'3 | ... | ... | -0.004211 |
| -0.012815 | ... | ... | 140'4 | 0'0 | 140'4 | 3000 | 0'4 | 0'0 | 0'4 | ... | ... | -0.005218 |
| -0.012006 | ... | ... | 130'4 | 0'0 | 130'4 | 3100 | 0'5 | 0'0 | 0'5 | ... | ... | -0.00612 |
| -0.011191 | ... | ... | 120'4 | 0'0 | 120'4 | 3200 | 0'7 | 0'0 | 0'7 | ... | ... | -0.007797 |
| -0.010933 | ... | ... | 110'5 | 0'0 | 110'5 | 3300 | 1'1 | 0'0 | 1'1 | ... | ... | -0.009248 |
| -0.011203 | ... | ... | 100'7 | 0'0 | 100'7 | 3400 | 1'5 | 0'0 | 1'5 | ... | ... | -0.011881 |
| -0.012965 | ... | ... | 91'4 | 0'0 | 91'4 | 3500 | 2'1 | 0'0 | 2'1 | ... | ... | -0.014055 |
| -0.014002 | ... | ... | 86'7 | 0'0 | 86'7 | 3550 | 2'5 | 0'0 | 2'5 | ... | ... | -0.016103 |
| -0.01542 | ... | ... | 82'3 | 0'0 | 82'3 | 3600 | 3'1 | 0'0 | 3'1 | ... | ... | -0.01791 |
| -0.017147 | ... | ... | 78'0 | 0'0 | 78'0 | 3650 | 3'5 | 0'0 | 3'5 | ... | ... | -0.019501 |
| -0.018703 | ... | ... | 73'5 | 0'0 | 73'5 | 3700 | 4'3 | 0'0 | 4'3 | ... | ... | -0.021759 |
| -0.020849 | ... | ... | 69'4 | 0'0 | 69'4 | 3750 | 5'2 | 0'0 | 5'2 | ... | ... | -0.024097 |
| -0.023086 | ... | ... | 65'4 | 0'0 | 65'4 | 3800 | 6'1 | 0'0 | 6'1 | ... | ... | -0.026089 |
| -0.025351 | ... | ... | 61'5 | 0'0 | 61'5 | 3850 | 7'2 | 0'0 | 7'2 | ... | ... | -0.028429 |
| -0.02789 | ... | ... | 58'0 | 0'0 | 58'0 | 3900 | 8'3 | 0'0 | 8'3 | ... | ... | -0.030375 |
| -0.030039 | ... | ... | 54'3 | 0'0 | 54'3 | 3950 | 9'6 | 0'0 | 9'6 | ... | ... | -0.03252 |
| -0.032337 | ... | ... | 51'0 | 0'0 | 51'0 | 4000 | 11'3 | 0'0 | 11'3 | ... | ... | -0.034762 |
| -0.03446 | ... | ... | 47'6 | 0'0 | 47'6 | 4050 | 13'0 | 0'0 | 13'0 | ... | ... | -0.036539 |
| -0.036612 | ... | ... | 44'6 | 0'0 | 44'6 | 4100 | 14'7 | 0'0 | 14'7 | ... | ... | -0.038339 |
| -0.038315 | ... | ... | 41'6 | 0'0 | 41'6 | 4150 | 16'7 | 0'0 | 16'7 | ... | ... | -0.039893 |
| -0.039999 | ... | ... | 39'0 | 0'0 | 39'0 | 4200 | 19'0 | 0'0 | 19'0 | ... | ... | -0.041198 |
| -0.041437 | ... | ... | 36'3 | 0'0 | 36'3 | 4250 | 21'2 | 0'0 | 21'2 | ... | ... | -0.042251 |
| -0.042823 | ... | ... | 34'0 | 0'0 | 34'0 | 4300 | 23'6 | 0'0 | 23'6 | ... | ... | -0.043247 |
| -0.043771 | ... | ... | 31'5 | 0'0 | 31'5 | 4350 | 26'2 | 0'0 | 26'2 | ... | ... | -0.043801 |
| -0.044674 | ... | ... | 29'4 | 0'0 | 29'4 | 4400 | 29'0 | 0'0 | 29'0 | ... | ... | -0.044307 |
| -0.045355 | ... | ... | 27'4 | 0'0 | 27'4 | 4450 | 31'7 | 0'0 | 31'7 | ... | ... | -0.044585 |
| -0.045638 | ... | ... | 25'4 | 0'0 | 25'4 | 4500 | 34'7 | 0'0 | 34'7 | ... | ... | -0.044655 |
| -0.045922 | ... | ... | 23'6 | 0'0 | 23'6 | 4550 | 38'0 | 0'0 | 38'0 | ... | ... | -0.044536 |
| -0.046042 | ... | ... | 22'1 | 0'0 | 22'1 | 4600 | 41'1 | 0'0 | 41'1 | ... | ... | -0.044049 |
| -0.045814 | ... | ... | 20'4 | 0'0 | 20'4 | 4650 | 44'4 | 0'0 | 44'4 | ... | ... | -0.043616 |
| -0.045457 | ... | ... | 19'0 | 0'0 | 19'0 | 4700 | 48'0 | 0'0 | 48'0 | ... | ... | -0.043068 |
| -0.045225 | ... | ... | 17'6 | 0'0 | 17'6 | 4750 | 51'4 | 0'0 | 51'4 | ... | ... | -0.042211 |
| -0.044471 | ... | ... | 16'3 | 0'0 | 16'3 | 4800 | 55'1 | 0'0 | 55'1 | ... | ... | -0.041284 |
| -0.043905 | ... | ... | 15'2 | 0'0 | 15'2 | 4850 | 58'7 | 0'0 | 58'7 | ... | ... | -0.040319 |
| -0.043078 | ... | ... | 14'1 | 0'0 | 14'1 | 4900 | 62'6 | 0'0 | 62'6 | ... | ... | -0.039353 |
| -0.042262 | ... | ... | 13'1 | 0'0 | 13'1 | 4950 | 66'5 | 0'0 | 66'5 | ... | ... | -0.038152 |
| -0.041496 | ... | ... | 12'2 | 0'0 | 12'2 | 5000 | 70'5 | 0'0 | 70'5 | ... | ... | -0.037002 |
| -0.040522 | ... | ... | 11'3 | 0'0 | 11'3 | 5050 | 74'5 | 0'0 | 74'5 | ... | ... | -0.035646 |
| -0.039654 | ... | ... | 10'5 | 0'0 | 10'5 | 5100 | 78'6 | 0'0 | 78'6 | ... | ... | -0.034396 |
| -0.038606 | ... | ... | 9'7 | 0'0 | 9'7 | 5150 | 83'0 | 0'0 | 83'0 | ... | ... | -0.033295 |
| -0.037723 | ... | ... | 9'2 | 0'0 | 9'2 | 5200 | 87'2 | 0'0 | 87'2 | ... | ... | -0.032046 |
| -0.036691 | ... | ... | 8'5 | 0'0 | 8'5 | 5250 | 91'5 | 0'0 | 91'5 | ... | ... | -0.031005 |
| -0.035884 | ... | ... | 8'1 | 0'0 | 8'1 | 5300 | 96'0 | 0'0 | 96'0 | ... | ... | -0.029849 |
| -0.034959 | ... | ... | 7'5 | 0'0 | 7'5 | 5350 | 100'3 | 0'0 | 100'3 | ... | ... | -0.028577 |
| -0.033916 | ... | ... | 7'1 | 0'0 | 7'1 | 5400 | 104'7 | 0'0 | 104'7 | ... | ... | -0.02759 |
| -0.033179 | ... | ... | 6'6 | 0'0 | 6'6 | 5450 | 109'3 | 0'0 | 109'3 | ... | ... | -0.026518 |
| -0.031915 | ... | ... | 6'2 | 0'0 | 6'2 | 5500 | 114'0 | 0'0 | 114'0 | ... | ... | -0.025787 |
| -0.030989 | ... | ... | 5'7 | 0'0 | 5'7 | 5550 | 118'4 | 0'0 | 118'4 | ... | ... | -0.024565 |
| -0.03045 | ... | ... | 5'5 | 0'0 | 5'5 | 5600 | 123'1 | 0'0 | 123'1 | ... | ... | -0.023714 |
| -0.028704 | ... | ... | 5'0 | 0'0 | 5'0 | 5700 | 132'4 | 0'0 | 132'4 | ... | ... | -0.022329 |
| -0.027213 | ... | ... | 4'4 | 0'0 | 4'4 | 5800 | 141'7 | 0'0 | 141'7 | ... | ... | -0.020791 |
| -0.025505 | ... | ... | 4'0 | 0'0 | 4'0 | 5900 | 151'3 | 0'0 | 151'3 | ... | ... | -0.019626 |
| -0.02418 | ... | ... | 3'5 | 0'0 | 3'5 | 6000 | 161'0 | 0'0 | 161'0 | ... | ... | -0.018897 |
| -0.022698 | ... | ... | 3'2 | 0'0 | 3'2 | 6100 | 170'5 | 0'0 | 170'5 | ... | ... | -0.018112 |
| -0.021726 | ... | ... | 3'0 | 0'0 | 3'0 | 6200 | 180'3 | 0'0 | 180'3 | ... | ... | -0.017834 |
| -0.020658 | ... | ... | 2'6 | 0'0 | 2'6 | 6300 | 190'1 | 0'0 | 190'1 | ... | ... | -0.017532 |
| -0.019494 | ... | ... | 2'4 | 0'0 | 2'4 | 6400 | 199'7 | 0'0 | 199'7 | ... | ... | -0.017208 |
| -0.018231 | ... | ... | 2'2 | 0'0 | 2'2 | 6500 | 209'6 | 0'0 | 209'6 | ... | ... | -0.017446 |
| -0.017659 | ... | ... | 2'1 | 0'0 | 2'1 | 6600 | 219'5 | 0'0 | 219'5 | ... | ... | -0.017678 |
| -0.017045 | ... | ... | 2'0 | 0'0 | 2'0 | 6700 | 229'4 | 0'0 | 229'4 | ... | ... | -0.017905 |
| -0.016389 | ... | ... | 1'7 | 0'0 | 1'7 | 6800 | 239'4 | 0'0 | 239'4 | ... | ... | -0.018714 |
| -0.015693 | ... | ... | 1'6 | 0'0 | 1'6 | 6900 | 249'4 | 0'0 | 249'4 | ... | ... | -0.019522 |
| -0.014956 | ... | ... | 1'5 | 0'0 | 1'5 | 7000 | 259'4 | 0'0 | 259'4 | ... | ... | -0.020327 |
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.