Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.086771 | ... | ... | 237'0 | 2'4 | 239'4 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034154 |
| -0.083375 | ... | ... | 227'0 | 2'4 | 229'4 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03396 |
| -0.079931 | ... | ... | 217'0 | 2'4 | 219'4 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03375 |
| -0.076449 | ... | ... | 207'0 | 2'4 | 209'4 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033524 |
| -0.072934 | ... | ... | 197'0 | 2'4 | 199'4 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033284 |
| -0.069392 | ... | ... | 187'0 | 2'4 | 189'4 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033024 |
| -0.065826 | ... | ... | 177'0 | 2'4 | 179'4 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032749 |
| -0.062237 | ... | ... | 167'0 | 2'4 | 169'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032452 |
| -0.05863 | ... | ... | 157'0 | 2'4 | 159'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032136 |
| -0.056821 | ... | ... | 152'0 | 2'4 | 154'4 | 2450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031969 |
| -0.055009 | ... | ... | 147'0 | 2'4 | 149'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031796 |
| -0.053193 | ... | ... | 142'0 | 2'4 | 144'4 | 2550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031618 |
| -0.051375 | ... | ... | 137'0 | 2'4 | 139'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031434 |
| -0.049554 | ... | ... | 132'0 | 2'4 | 134'4 | 2650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03124 |
| -0.04773 | ... | ... | 127'0 | 2'4 | 129'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031039 |
| -0.045903 | ... | ... | 122'0 | 2'4 | 124'4 | 2750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03083 |
| -0.044074 | ... | ... | 117'0 | 2'4 | 119'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030613 |
| -0.042242 | ... | ... | 112'0 | 2'4 | 114'4 | 2850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030386 |
| -0.040408 | ... | ... | 107'0 | 2'4 | 109'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03015 |
| -0.038573 | ... | ... | 102'0 | 2'4 | 104'4 | 2950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029903 |
| -0.036736 | ... | ... | 97'0 | 2'4 | 99'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029641 |
| -0.034898 | ... | ... | 92'0 | 2'4 | 94'4 | 3050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029368 |
| -0.033059 | ... | ... | 87'0 | 2'4 | 89'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029081 |
| -0.031218 | ... | ... | 82'0 | 2'4 | 84'4 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028777 |
| -0.029376 | ... | ... | 77'1 | 2'3 | 79'4 | 3200 | 0'1 | -0'1 | 0'2 | ... | ... | -0.028455 |
| -0.047097 | ... | ... | 72'2 | 2'3 | 74'5 | 3250 | 0'2 | -0'1 | 0'3 | ... | ... | -0.049024 |
| -0.062641 | ... | ... | 67'3 | 2'3 | 69'6 | 3300 | 0'3 | -0'1 | 0'4 | ... | ... | -0.066427 |
| -0.076444 | ... | ... | 62'4 | 2'3 | 64'7 | 3350 | 0'4 | -0'1 | 0'5 | ... | ... | -0.081579 |
| -0.102562 | ... | ... | 57'7 | 2'2 | 60'1 | 3400 | 0'6 | -0'1 | 0'7 | ... | ... | -0.108836 |
| -0.124826 | ... | ... | 53'1 | 2'2 | 55'3 | 3450 | 1'0 | -0'2 | 1'2 | ... | ... | -0.131817 |
| -0.154614 | ... | ... | 48'5 | 2'1 | 50'6 | 3500 | 1'3 | -0'3 | 1'6 | ... | ... | -0.162039 |
| -0.188648 | ... | ... | 44'2 | 2'0 | 46'2 | 3550 | 1'7 | -0'4 | 2'3 | ... | ... | -0.196228 |
| -0.224199 | ... | ... | 40'0 | 1'7 | 41'7 | 3600 | 2'4 | -0'5 | 3'1 | ... | ... | -0.231703 |
| -0.266034 | ... | ... | 35'7 | 1'7 | 37'6 | 3650 | 3'2 | -0'6 | 4'0 | ... | ... | -0.266278 |
| -0.303489 | ... | ... | 32'1 | 1'5 | 33'6 | 3700 | 4'2 | -0'7 | 5'1 | ... | ... | -0.304234 |
| -0.340688 | ... | ... | 28'3 | 1'5 | 30'0 | 3750 | 5'4 | -1'0 | 6'4 | ... | ... | -0.341682 |
| -0.370017 | ... | ... | 25'0 | 1'3 | 26'3 | 3800 | 7'0 | -1'1 | 8'1 | ... | ... | -0.375718 |
| -0.399168 | ... | ... | 21'7 | 1'2 | 23'1 | 3850 | 8'5 | -1'3 | 10'0 | ... | ... | -0.400063 |
| -0.421416 | ... | ... | 19'0 | 1'1 | 20'1 | 3900 | 10'5 | -1'4 | 12'1 | ... | ... | -0.422063 |
| -0.435902 | ... | ... | 16'4 | 0'7 | 17'3 | 3950 | 12'7 | -1'5 | 14'4 | ... | ... | -0.436225 |
| -0.445916 | ... | ... | 14'1 | 0'7 | 15'0 | 4000 | 15'4 | -1'5 | 17'1 | ... | ... | -0.445879 |
| -0.444336 | ... | ... | 12'1 | 0'5 | 12'6 | 4050 | 18'2 | -1'7 | 20'1 | ... | ... | -0.443944 |
| -0.43934 | ... | ... | 10'2 | 0'5 | 10'7 | 4100 | 21'3 | -1'7 | 23'2 | ... | ... | -0.438631 |
| -0.424436 | ... | ... | 8'6 | 0'3 | 9'1 | 4150 | 24'5 | -2'0 | 26'5 | ... | ... | -0.423481 |
| -0.409503 | ... | ... | 7'3 | 0'3 | 7'6 | 4200 | 28'1 | -2'1 | 30'2 | ... | ... | -0.403784 |
| -0.387876 | ... | ... | 6'1 | 0'3 | 6'4 | 4250 | 31'7 | -2'2 | 34'1 | ... | ... | -0.381643 |
| -0.360703 | ... | ... | 5'1 | 0'2 | 5'3 | 4300 | 35'7 | -2'2 | 38'1 | ... | ... | -0.359706 |
| -0.335551 | ... | ... | 4'2 | 0'2 | 4'4 | 4350 | 39'7 | -2'3 | 42'2 | ... | ... | -0.328505 |
| -0.308885 | ... | ... | 3'5 | 0'1 | 3'6 | 4400 | 44'1 | -2'3 | 46'4 | ... | ... | -0.301598 |
| -0.282446 | ... | ... | 3'0 | 0'1 | 3'1 | 4450 | 48'4 | -2'3 | 50'7 | ... | ... | -0.275052 |
| -0.249474 | ... | ... | 2'4 | 0'0 | 2'4 | 4500 | 52'7 | -2'4 | 55'3 | ... | ... | -0.242123 |
| -0.228637 | ... | ... | 2'0 | 0'1 | 2'1 | 4550 | 57'4 | -2'3 | 59'7 | ... | ... | -0.2215 |
| -0.203895 | ... | ... | 1'5 | 0'1 | 1'6 | 4600 | 62'1 | -2'3 | 64'4 | ... | ... | -0.197152 |
| -0.174875 | ... | ... | 1'3 | 0'0 | 1'3 | 4650 | 66'6 | -2'4 | 69'2 | ... | ... | -0.168765 |
| -0.153763 | ... | ... | 1'1 | 0'0 | 1'1 | 4700 | 71'4 | -2'4 | 74'0 | ... | ... | -0.148462 |
| -0.129636 | ... | ... | 0'7 | 0'0 | 0'7 | 4750 | 76'2 | -2'4 | 78'6 | ... | ... | -0.125445 |
| -0.117159 | ... | ... | 0'6 | 0'0 | 0'6 | 4800 | 81'1 | -2'4 | 83'5 | ... | ... | -0.1141 |
| -0.103356 | ... | ... | ... | ... | 0'5 | 4850 | 86'0 | ... | ... | ... | ... | -0.10167 |
| -0.088096 | ... | ... | 0'4 | 0'0 | 0'4 | 4900 | 90'7 | -2'4 | 93'3 | ... | ... | -0.088093 |
| -0.071913 | ... | ... | 0'3 | 0'0 | 0'3 | 5000 | 100'6 | -2'4 | 103'2 | ... | ... | -0.075251 |
| -0.053068 | ... | ... | 0'2 | 0'0 | 0'2 | 5100 | 110'5 | -2'4 | 113'1 | ... | ... | -0.060761 |
| -0.030683 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 120'4 | -2'4 | 123'0 | ... | ... | -0.044503 |
| -0.031114 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 130'4 | -2'4 | 133'0 | ... | ... | -0.048184 |
| -0.031511 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 140'4 | -2'4 | 143'0 | ... | ... | -0.051863 |
| -0.031886 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 150'4 | -2'4 | 153'0 | ... | ... | -0.055539 |
| -0.032232 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 160'4 | -2'4 | 163'0 | ... | ... | -0.059213 |
| -0.032561 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 170'4 | -2'4 | 173'0 | ... | ... | -0.062883 |
| -0.032871 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 180'4 | -2'4 | 183'0 | ... | ... | -0.066551 |
| -0.033164 | ... | ... | ... | ... | 0'1 | 5900 | 190'4 | ... | ... | ... | ... | -0.070215 |
| -0.033444 | ... | ... | ... | ... | 0'1 | 6000 | 200'4 | ... | ... | ... | ... | -0.073875 |
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.