Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.023745 | ... | ... | 206'0 | 0'0 | 206'0 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014945 |
| 0.022605 | ... | ... | 196'0 | 0'0 | 196'0 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014841 |
| 0.021465 | ... | ... | 186'0 | 0'0 | 186'0 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014728 |
| 0.020325 | ... | ... | 176'0 | 0'0 | 176'0 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014606 |
| 0.019184 | ... | ... | 166'0 | 0'0 | 166'0 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014476 |
| 0.018044 | ... | ... | 156'0 | 0'0 | 156'0 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014336 |
| 0.016904 | ... | ... | 146'0 | 0'0 | 146'0 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014185 |
| 0.015764 | ... | ... | 136'0 | 0'0 | 136'0 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014022 |
| 0.014623 | ... | ... | 126'0 | 0'0 | 126'0 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013845 |
| 0.013483 | ... | ... | 116'0 | 0'0 | 116'0 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013655 |
| 0.012343 | ... | ... | 106'0 | 0'0 | 106'0 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013446 |
| 0.011773 | ... | ... | 101'0 | 0'0 | 101'0 | 2650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013334 |
| 0.011203 | ... | ... | 96'0 | 0'0 | 96'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013216 |
| 0.010633 | ... | ... | 91'0 | 0'0 | 91'0 | 2750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013093 |
| 0.010063 | ... | ... | 86'0 | 0'0 | 86'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012963 |
| 0.009492 | ... | ... | 81'0 | 0'0 | 81'0 | 2850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012825 |
| 0.008922 | ... | ... | 76'0 | 0'0 | 76'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01268 |
| 0.008352 | ... | ... | 71'1 | 0'0 | 71'1 | 2950 | 0'2 | 0'0 | 0'2 | ... | ... | -0.021831 |
| 0.007782 | ... | ... | 66'2 | 0'0 | 66'2 | 3000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.029563 |
| 0.007212 | ... | ... | 61'4 | 0'0 | 61'4 | 3050 | 0'5 | 0'0 | 0'5 | ... | ... | -0.043011 |
| 0.006642 | ... | ... | 56'6 | 0'0 | 56'6 | 3100 | 1'0 | 0'0 | 1'0 | ... | ... | -0.059911 |
| 0.006072 | ... | ... | 52'2 | 0'0 | 52'2 | 3150 | 1'3 | 0'0 | 1'3 | ... | ... | -0.073843 |
| 0.005502 | ... | ... | 47'6 | 0'0 | 47'6 | 3200 | 2'0 | 0'0 | 2'0 | ... | ... | -0.093907 |
| -0.025039 | ... | ... | 43'4 | 0'0 | 43'4 | 3250 | 2'5 | 0'0 | 2'5 | ... | ... | -0.110009 |
| -0.059991 | ... | ... | 39'3 | 0'0 | 39'3 | 3300 | 3'4 | 0'0 | 3'4 | ... | ... | -0.129173 |
| -0.091466 | ... | ... | 35'4 | 0'0 | 35'4 | 3350 | 4'5 | 0'0 | 4'5 | ... | ... | -0.149414 |
| -0.119743 | ... | ... | 31'7 | 0'0 | 31'7 | 3400 | 6'0 | 0'0 | 6'0 | ... | ... | -0.169253 |
| -0.142179 | ... | ... | 28'3 | 0'0 | 28'3 | 3450 | 7'4 | 0'0 | 7'4 | ... | ... | -0.185515 |
| -0.163522 | ... | ... | 25'2 | 0'0 | 25'2 | 3500 | 9'2 | 0'0 | 9'2 | ... | ... | -0.200036 |
| -0.179026 | ... | ... | 22'2 | 0'0 | 22'2 | 3550 | 11'3 | 0'0 | 11'3 | ... | ... | -0.214006 |
| -0.192512 | ... | ... | 19'5 | 0'0 | 19'5 | 3600 | 13'5 | 0'0 | 13'5 | ... | ... | -0.223422 |
| -0.200472 | ... | ... | 17'1 | 0'0 | 17'1 | 3650 | 16'1 | 0'0 | 16'1 | ... | ... | -0.230089 |
| -0.20651 | ... | ... | 15'0 | 0'0 | 15'0 | 3700 | 18'7 | 0'0 | 18'7 | ... | ... | -0.23408 |
| -0.207736 | ... | ... | 13'0 | 0'0 | 13'0 | 3750 | 21'7 | 0'0 | 21'7 | ... | ... | -0.235657 |
| -0.206292 | ... | ... | 11'2 | 0'0 | 11'2 | 3800 | 25'1 | 0'0 | 25'1 | ... | ... | -0.23526 |
| -0.200983 | ... | ... | 9'5 | 0'0 | 9'5 | 3850 | 28'5 | 0'0 | 28'5 | ... | ... | -0.233497 |
| -0.194253 | ... | ... | 8'2 | 0'0 | 8'2 | 3900 | 32'2 | 0'0 | 32'2 | ... | ... | -0.229188 |
| -0.187082 | ... | ... | 7'1 | 0'0 | 7'1 | 3950 | 36'0 | 0'0 | 36'0 | ... | ... | -0.222808 |
| -0.175698 | ... | ... | 6'0 | 0'0 | 6'0 | 4000 | 39'7 | 0'0 | 39'7 | ... | ... | -0.214842 |
| -0.165428 | ... | ... | 5'1 | 0'0 | 5'1 | 4050 | 44'0 | 0'0 | 44'0 | ... | ... | -0.208241 |
| -0.154689 | ... | ... | 4'3 | 0'0 | 4'3 | 4100 | 48'2 | 0'0 | 48'2 | ... | ... | -0.201495 |
| -0.14421 | ... | ... | 3'6 | 0'0 | 3'6 | 4150 | 52'4 | 0'0 | 52'4 | ... | ... | -0.192392 |
| -0.131151 | ... | ... | 3'1 | 0'0 | 3'1 | 4200 | 57'0 | 0'0 | 57'0 | ... | ... | -0.186977 |
| -0.119331 | ... | ... | 2'5 | 0'0 | 2'5 | 4250 | 61'4 | 0'0 | 61'4 | ... | ... | -0.180042 |
| -0.10965 | ... | ... | 2'2 | 0'0 | 2'2 | 4300 | 66'0 | 0'0 | 66'0 | ... | ... | -0.171616 |
| -0.098355 | ... | ... | 1'7 | 0'0 | 1'7 | 4350 | 70'5 | 0'0 | 70'5 | ... | ... | -0.165318 |
| -0.090428 | ... | ... | 1'5 | 0'0 | 1'5 | 4400 | 75'3 | 0'0 | 75'3 | ... | ... | -0.161745 |
| -0.081445 | ... | ... | 1'3 | 0'0 | 1'3 | 4450 | 80'1 | 0'0 | 80'1 | ... | ... | -0.157506 |
| -0.071319 | ... | ... | 1'1 | 0'0 | 1'1 | 4500 | 84'7 | 0'0 | 84'7 | ... | ... | -0.152624 |
| -0.066258 | ... | ... | 1'0 | 0'0 | 1'0 | 4550 | 89'6 | 0'0 | 89'6 | ... | ... | -0.151376 |
| -0.053981 | ... | ... | 0'6 | 0'0 | 0'6 | 4600 | 94'4 | 0'0 | 94'4 | ... | ... | -0.145442 |
| -0.047497 | ... | ... | 0'5 | 0'0 | 0'5 | 4650 | 99'3 | 0'0 | 99'3 | ... | ... | -0.143485 |
| -0.048037 | ... | ... | 0'5 | 0'0 | 0'5 | 4700 | 104'3 | 0'0 | 104'3 | ... | ... | -0.145896 |
| -0.040806 | ... | ... | 0'4 | 0'0 | 0'4 | 4750 | 109'2 | 0'0 | 109'2 | ... | ... | -0.14354 |
| -0.032848 | ... | ... | 0'3 | 0'0 | 0'3 | 4800 | 114'1 | 0'0 | 114'1 | ... | ... | -0.140938 |
| -0.033144 | ... | ... | 0'3 | 0'0 | 0'3 | 4850 | 119'1 | 0'0 | 119'1 | ... | ... | -0.143053 |
| -0.024163 | ... | ... | 0'2 | 0'0 | 0'2 | 4900 | 124'1 | 0'0 | 124'1 | ... | ... | -0.145119 |
| -0.02453 | ... | ... | 0'2 | 0'0 | 0'2 | 5000 | 134'0 | 0'0 | 134'0 | ... | ... | -0.144022 |
| -0.014105 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 144'0 | 0'0 | 144'0 | ... | ... | -0.147787 |
| -0.01427 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 154'0 | 0'0 | 154'0 | ... | ... | -0.151431 |
| -0.014425 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 164'0 | 0'0 | 164'0 | ... | ... | -0.154968 |
| -0.01457 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 174'0 | 0'0 | 174'0 | ... | ... | -0.158412 |
| -0.014707 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 184'0 | 0'0 | 184'0 | ... | ... | -0.161773 |
| -0.014838 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 194'0 | 0'0 | 194'0 | ... | ... | -0.16506 |
| -0.014962 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 204'0 | 0'0 | 204'0 | ... | ... | -0.168281 |
| -0.015078 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 214'0 | 0'0 | 214'0 | ... | ... | -0.171442 |
| -0.01519 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 224'0 | 0'0 | 224'0 | ... | ... | -0.174548 |
| -0.015299 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 234'0 | 0'0 | 234'0 | ... | ... | -0.177606 |
| -0.015401 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 244'0 | 0'0 | 244'0 | ... | ... | -0.180617 |
| -0.0155 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 254'0 | 0'0 | 254'0 | ... | ... | -0.183588 |
| -0.015595 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 264'0 | 0'0 | 264'0 | ... | ... | -0.18652 |
| -0.015686 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 274'0 | 0'0 | 274'0 | ... | ... | -0.189417 |
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.