Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.116483 | ... | ... | 209'4 | 0'0 | 209'4 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012902 |
| -0.114255 | ... | ... | 199'4 | 0'0 | 199'4 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012811 |
| -0.111932 | ... | ... | 189'4 | 0'0 | 189'4 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012714 |
| -0.10952 | ... | ... | 179'4 | 0'0 | 179'4 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012609 |
| -0.107023 | ... | ... | 169'4 | 0'0 | 169'4 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012496 |
| -0.104443 | ... | ... | 159'4 | 0'0 | 159'4 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012375 |
| -0.101778 | ... | ... | 149'4 | 0'0 | 149'4 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012244 |
| -0.099026 | ... | ... | 139'4 | 0'0 | 139'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012103 |
| -0.096182 | ... | ... | 129'4 | 0'0 | 129'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01195 |
| -0.093237 | ... | ... | 119'4 | 0'0 | 119'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011786 |
| -0.09018 | ... | ... | 109'4 | 0'0 | 109'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011605 |
| -0.086993 | ... | ... | 99'4 | 0'0 | 99'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011406 |
| -0.085344 | ... | ... | 94'4 | 0'0 | 94'4 | 2750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0113 |
| -0.083654 | ... | ... | 89'4 | 0'0 | 89'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011187 |
| -0.081918 | ... | ... | 84'4 | 0'0 | 84'4 | 2850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011068 |
| -0.08013 | ... | ... | 79'4 | 0'0 | 79'4 | 2900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.019093 |
| -0.082448 | ... | ... | 74'5 | 0'0 | 74'5 | 2950 | 0'3 | 0'0 | 0'3 | ... | ... | -0.025903 |
| -0.084462 | ... | ... | 69'6 | 0'0 | 69'6 | 3000 | 0'4 | 0'0 | 0'4 | ... | ... | -0.031854 |
| -0.089916 | ... | ... | 65'0 | 0'0 | 65'0 | 3050 | 0'6 | 0'0 | 0'6 | ... | ... | -0.042572 |
| -0.098131 | ... | ... | 60'3 | 0'0 | 60'3 | 3100 | 1'0 | 0'0 | 1'0 | ... | ... | -0.051663 |
| -0.105148 | ... | ... | 55'6 | 0'0 | 55'6 | 3150 | 1'4 | 0'0 | 1'4 | ... | ... | -0.067792 |
| -0.113946 | ... | ... | 51'2 | 0'0 | 51'2 | 3200 | 2'0 | 0'0 | 2'0 | ... | ... | -0.080939 |
| -0.126466 | ... | ... | 47'0 | 0'0 | 47'0 | 3250 | 2'5 | 0'0 | 2'5 | ... | ... | -0.09479 |
| -0.138823 | ... | ... | 42'7 | 0'0 | 42'7 | 3300 | 3'4 | 0'0 | 3'4 | ... | ... | -0.111263 |
| -0.150445 | ... | ... | 38'7 | 0'0 | 38'7 | 3350 | 4'4 | 0'0 | 4'4 | ... | ... | -0.126274 |
| -0.162782 | ... | ... | 35'1 | 0'0 | 35'1 | 3400 | 5'6 | 0'0 | 5'6 | ... | ... | -0.141502 |
| -0.173071 | ... | ... | 31'4 | 0'0 | 31'4 | 3450 | 7'1 | 0'0 | 7'1 | ... | ... | -0.154011 |
| -0.182613 | ... | ... | 28'1 | 0'0 | 28'1 | 3500 | 8'6 | 0'0 | 8'6 | ... | ... | -0.165254 |
| -0.190763 | ... | ... | 25'0 | 0'0 | 25'0 | 3550 | 10'5 | 0'0 | 10'5 | ... | ... | -0.174578 |
| -0.197073 | ... | ... | 22'1 | 0'0 | 22'1 | 3600 | 12'5 | 0'0 | 12'5 | ... | ... | -0.180101 |
| -0.201289 | ... | ... | 19'4 | 0'0 | 19'4 | 3650 | 15'0 | 0'0 | 15'0 | ... | ... | -0.184558 |
| -0.203334 | ... | ... | 17'1 | 0'0 | 17'1 | 3700 | 17'5 | 0'0 | 17'5 | ... | ... | -0.186368 |
| -0.20187 | ... | ... | 14'7 | 0'0 | 14'7 | 3750 | 20'3 | 0'0 | 20'3 | ... | ... | -0.184233 |
| -0.19847 | ... | ... | 12'7 | 0'0 | 12'7 | 3800 | 23'3 | 0'0 | 23'3 | ... | ... | -0.179758 |
| -0.193473 | ... | ... | 11'1 | 0'0 | 11'1 | 3850 | 26'5 | 0'0 | 26'5 | ... | ... | -0.173327 |
| -0.187392 | ... | ... | 9'5 | 0'0 | 9'5 | 3900 | 30'0 | 0'0 | 30'0 | ... | ... | -0.163731 |
| -0.179054 | ... | ... | 8'2 | 0'0 | 8'2 | 3950 | 33'5 | 0'0 | 33'5 | ... | ... | -0.153157 |
| -0.168792 | ... | ... | 7'0 | 0'0 | 7'0 | 4000 | 37'3 | 0'0 | 37'3 | ... | ... | -0.140302 |
| -0.159229 | ... | ... | 6'0 | 0'0 | 6'0 | 4050 | 41'3 | 0'0 | 41'3 | ... | ... | -0.127986 |
| -0.1465 | ... | ... | 5'0 | 0'0 | 5'0 | 4100 | 45'3 | 0'0 | 45'3 | ... | ... | -0.111968 |
| -0.13586 | ... | ... | 4'2 | 0'0 | 4'2 | 4150 | 49'5 | 0'0 | 49'5 | ... | ... | -0.098047 |
| -0.125655 | ... | ... | 3'5 | 0'0 | 3'5 | 4200 | 53'7 | 0'0 | 53'7 | ... | ... | -0.080865 |
| -0.113269 | ... | ... | 3'0 | 0'0 | 3'0 | 4250 | 58'2 | 0'0 | 58'2 | ... | ... | -0.063841 |
| -0.102122 | ... | ... | 2'4 | 0'0 | 2'4 | 4300 | 62'6 | 0'0 | 62'6 | ... | ... | -0.047786 |
| -0.089035 | ... | ... | 2'0 | 0'0 | 2'0 | 4350 | 67'2 | 0'0 | 67'2 | ... | ... | -0.028083 |
| -0.082465 | ... | ... | 1'6 | 0'0 | 1'6 | 4400 | 72'0 | 0'0 | 72'0 | ... | ... | -0.016676 |
| -0.070369 | ... | ... | 1'3 | 0'0 | 1'3 | 4450 | 76'5 | 0'0 | 76'5 | ... | ... | 0.008032 |
| -0.061617 | ... | ... | 1'1 | 0'0 | 1'1 | 4500 | 81'3 | 0'0 | 81'3 | ... | ... | 0.009143 |
| -0.05175 | ... | ... | 0'7 | 0'0 | 0'7 | 4550 | 86'1 | 0'0 | 86'1 | ... | ... | 0.009701 |
| -0.046633 | ... | ... | 0'6 | 0'0 | 0'6 | 4600 | 91'0 | 0'0 | 91'0 | ... | ... | 0.010258 |
| -0.04103 | ... | ... | 0'5 | 0'0 | 0'5 | 4650 | 95'7 | 0'0 | 95'7 | ... | ... | 0.010816 |
| -0.034886 | ... | ... | 0'4 | 0'0 | 0'4 | 4700 | 100'6 | 0'0 | 100'6 | ... | ... | 0.011373 |
| -0.028108 | ... | ... | 0'3 | 0'0 | 0'3 | 4750 | 105'5 | 0'0 | 105'5 | ... | ... | 0.011931 |
| -0.028373 | ... | ... | 0'3 | 0'0 | 0'3 | 4800 | 110'5 | 0'0 | 110'5 | ... | ... | 0.012488 |
| -0.020871 | ... | ... | 0'2 | 0'0 | 0'2 | 4900 | 120'4 | 0'0 | 120'4 | ... | ... | 0.013603 |
| -0.012031 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 130'4 | 0'0 | 130'4 | ... | ... | 0.014718 |
| -0.012182 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 140'4 | 0'0 | 140'4 | ... | ... | 0.015834 |
| -0.012325 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 150'4 | 0'0 | 150'4 | ... | ... | 0.016949 |
| -0.012458 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 160'4 | 0'0 | 160'4 | ... | ... | 0.018064 |
| -0.012584 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 170'4 | 0'0 | 170'4 | ... | ... | 0.019179 |
| -0.012702 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 180'4 | 0'0 | 180'4 | ... | ... | 0.020294 |
| -0.012814 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 190'4 | 0'0 | 190'4 | ... | ... | 0.021409 |
| -0.012921 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 200'4 | 0'0 | 200'4 | ... | ... | 0.022524 |
| -0.013022 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 210'4 | 0'0 | 210'4 | ... | ... | 0.023639 |
| -0.013119 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 220'4 | 0'0 | 220'4 | ... | ... | 0.024754 |
| -0.013212 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 230'4 | 0'0 | 230'4 | ... | ... | 0.025869 |
| -0.0133 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 240'4 | 0'0 | 240'4 | ... | ... | 0.026984 |
| -0.013385 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 250'4 | 0'0 | 250'4 | ... | ... | 0.028099 |
| -0.013467 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 260'4 | 0'0 | 260'4 | ... | ... | 0.029214 |
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.