Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.138611 | ... | ... | 228'4 | 0'0 | 228'4 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012781 |
| -0.136421 | ... | ... | 218'4 | 0'0 | 218'4 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012702 |
| -0.134115 | ... | ... | 208'4 | 0'0 | 208'4 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012616 |
| -0.131702 | ... | ... | 198'4 | 0'0 | 198'4 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012525 |
| -0.129188 | ... | ... | 188'4 | 0'0 | 188'4 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012426 |
| -0.126576 | ... | ... | 178'4 | 0'0 | 178'4 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012321 |
| -0.123867 | ... | ... | 168'4 | 0'0 | 168'4 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012207 |
| -0.12106 | ... | ... | 158'4 | 0'0 | 158'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012087 |
| -0.11815 | ... | ... | 148'4 | 0'0 | 148'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011956 |
| -0.115133 | ... | ... | 138'4 | 0'0 | 138'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011816 |
| -0.111999 | ... | ... | 128'4 | 0'0 | 128'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011664 |
| -0.110384 | ... | ... | 123'4 | 0'0 | 123'4 | 2650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011584 |
| -0.108735 | ... | ... | 118'4 | 0'0 | 118'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0115 |
| -0.10705 | ... | ... | 113'4 | 0'0 | 113'4 | 2750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011412 |
| -0.105325 | ... | ... | 108'4 | 0'0 | 108'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011321 |
| -0.103559 | ... | ... | 103'4 | 0'0 | 103'4 | 2850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011224 |
| -0.101746 | ... | ... | 98'4 | 0'0 | 98'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011123 |
| -0.099883 | ... | ... | 93'4 | 0'0 | 93'4 | 2950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011017 |
| -0.097964 | ... | ... | 88'4 | 0'0 | 88'4 | 3000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.019064 |
| -0.099864 | ... | ... | 83'5 | 0'0 | 83'5 | 3050 | 0'2 | 0'0 | 0'2 | ... | ... | -0.018836 |
| -0.101499 | ... | ... | 78'6 | 0'0 | 78'6 | 3100 | 0'4 | 0'0 | 0'4 | ... | ... | -0.031992 |
| -0.102854 | ... | ... | 73'7 | 0'0 | 73'7 | 3150 | 0'5 | 0'0 | 0'5 | ... | ... | -0.03738 |
| -0.110733 | ... | ... | 69'2 | 0'0 | 69'2 | 3200 | 0'7 | 0'0 | 0'7 | ... | ... | -0.047358 |
| -0.117601 | ... | ... | 64'5 | 0'0 | 64'5 | 3250 | 1'2 | 0'0 | 1'2 | ... | ... | -0.060447 |
| -0.123465 | ... | ... | 60'0 | 0'0 | 60'0 | 3300 | 1'6 | 0'0 | 1'6 | ... | ... | -0.075385 |
| -0.13382 | ... | ... | 55'5 | 0'0 | 55'5 | 3350 | 2'3 | 0'0 | 2'3 | ... | ... | -0.091194 |
| -0.144873 | ... | ... | 51'3 | 0'0 | 51'3 | 3400 | 3'1 | 0'0 | 3'1 | ... | ... | -0.10711 |
| -0.158331 | ... | ... | 47'3 | 0'0 | 47'3 | 3450 | 4'0 | 0'0 | 4'0 | ... | ... | -0.122527 |
| -0.168932 | ... | ... | 43'3 | 0'0 | 43'3 | 3500 | 5'0 | 0'0 | 5'0 | ... | ... | -0.136943 |
| -0.180611 | ... | ... | 39'5 | 0'0 | 39'5 | 3550 | 6'3 | 0'0 | 6'3 | ... | ... | -0.154059 |
| -0.192495 | ... | ... | 36'1 | 0'0 | 36'1 | 3600 | 7'6 | 0'0 | 7'6 | ... | ... | -0.166692 |
| -0.203894 | ... | ... | 32'7 | 0'0 | 32'7 | 3650 | 9'3 | 0'0 | 9'3 | ... | ... | -0.178607 |
| -0.212796 | ... | ... | 29'6 | 0'0 | 29'6 | 3700 | 11'2 | 0'0 | 11'2 | ... | ... | -0.189192 |
| -0.219098 | ... | ... | 26'6 | 0'0 | 26'6 | 3750 | 13'3 | 0'0 | 13'3 | ... | ... | -0.198046 |
| -0.225483 | ... | ... | 24'1 | 0'0 | 24'1 | 3800 | 15'5 | 0'0 | 15'5 | ... | ... | -0.203563 |
| -0.228989 | ... | ... | 21'5 | 0'0 | 21'5 | 3850 | 18'1 | 0'0 | 18'1 | ... | ... | -0.207153 |
| -0.231047 | ... | ... | 19'3 | 0'0 | 19'3 | 3900 | 20'7 | 0'0 | 20'7 | ... | ... | -0.208841 |
| -0.230394 | ... | ... | 17'2 | 0'0 | 17'2 | 3950 | 23'6 | 0'0 | 23'6 | ... | ... | -0.207402 |
| -0.228611 | ... | ... | 15'3 | 0'0 | 15'3 | 4000 | 26'7 | 0'0 | 26'7 | ... | ... | -0.204462 |
| -0.224522 | ... | ... | 13'5 | 0'0 | 13'5 | 4050 | 30'1 | 0'0 | 30'1 | ... | ... | -0.198868 |
| -0.219961 | ... | ... | 12'1 | 0'0 | 12'1 | 4100 | 33'4 | 0'0 | 33'4 | ... | ... | -0.190842 |
| -0.213758 | ... | ... | 10'6 | 0'0 | 10'6 | 4150 | 37'1 | 0'0 | 37'1 | ... | ... | -0.182443 |
| -0.206224 | ... | ... | 9'4 | 0'0 | 9'4 | 4200 | 40'7 | 0'0 | 40'7 | ... | ... | -0.172434 |
| -0.197697 | ... | ... | 8'3 | 0'0 | 8'3 | 4250 | 44'6 | 0'0 | 44'6 | ... | ... | -0.161179 |
| -0.18855 | ... | ... | 7'3 | 0'0 | 7'3 | 4300 | 48'6 | 0'0 | 48'6 | ... | ... | -0.149082 |
| -0.179192 | ... | ... | 6'4 | 0'0 | 6'4 | 4350 | 52'7 | 0'0 | 52'7 | ... | ... | -0.1366 |
| -0.170078 | ... | ... | 5'6 | 0'0 | 5'6 | 4400 | 57'0 | 0'0 | 57'0 | ... | ... | -0.121356 |
| -0.158978 | ... | ... | 5'0 | 0'0 | 5'0 | 4450 | 61'2 | 0'0 | 61'2 | ... | ... | -0.106248 |
| -0.148735 | ... | ... | 4'3 | 0'0 | 4'3 | 4500 | 65'5 | 0'0 | 65'5 | ... | ... | -0.091895 |
| -0.139897 | ... | ... | 3'7 | 0'0 | 3'7 | 4550 | 70'1 | 0'0 | 70'1 | ... | ... | -0.07903 |
| -0.129683 | ... | ... | 3'3 | 0'0 | 3'3 | 4600 | 74'5 | 0'0 | 74'5 | ... | ... | -0.064128 |
| -0.121628 | ... | ... | 3'0 | 0'0 | 3'0 | 4650 | 79'1 | 0'0 | 79'1 | ... | ... | -0.046705 |
| -0.112534 | ... | ... | 2'5 | 0'0 | 2'5 | 4700 | 83'6 | 0'0 | 83'6 | ... | ... | -0.031697 |
| -0.102338 | ... | ... | 2'2 | 0'0 | 2'2 | 4750 | 88'4 | 0'0 | 88'4 | ... | ... | -0.020489 |
| -0.095337 | ... | ... | 2'0 | 0'0 | 2'0 | 4800 | 93'1 | 0'0 | 93'1 | ... | ... | 0.001289 |
| -0.087629 | ... | ... | 1'6 | 0'0 | 1'6 | 4850 | 97'7 | 0'0 | 97'7 | ... | ... | 0.011102 |
| -0.079168 | ... | ... | 1'4 | 0'0 | 1'4 | 4900 | 102'5 | 0'0 | 102'5 | ... | ... | 0.011666 |
| -0.065242 | ... | ... | 1'1 | 0'0 | 1'1 | 5000 | 112'3 | 0'0 | 112'3 | ... | ... | 0.012793 |
| -0.054921 | ... | ... | 0'7 | 0'0 | 0'7 | 5100 | 122'0 | 0'0 | 122'0 | ... | ... | 0.01392 |
| -0.04961 | ... | ... | 0'6 | 0'0 | 0'6 | 5200 | 131'7 | 0'0 | 131'7 | ... | ... | 0.015047 |
| -0.036661 | ... | ... | 0'4 | 0'0 | 0'4 | 5300 | 141'6 | 0'0 | 141'6 | ... | ... | 0.016174 |
| -0.029554 | ... | ... | 0'3 | 0'0 | 0'3 | 5400 | 151'5 | 0'0 | 151'5 | ... | ... | 0.017301 |
| -0.021561 | ... | ... | 0'2 | 0'0 | 0'2 | 5500 | 161'4 | 0'0 | 161'4 | ... | ... | 0.018428 |
| -0.021796 | ... | ... | 0'2 | 0'0 | 0'2 | 5600 | 171'4 | 0'0 | 171'4 | ... | ... | 0.019555 |
| -0.012438 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 181'4 | 0'0 | 181'4 | ... | ... | 0.020683 |
| -0.012547 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 191'4 | 0'0 | 191'4 | ... | ... | 0.02181 |
| -0.012651 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 201'4 | 0'0 | 201'4 | ... | ... | 0.022937 |
| -0.012748 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 211'4 | 0'0 | 211'4 | ... | ... | 0.024064 |
| -0.012843 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 221'4 | 0'0 | 221'4 | ... | ... | 0.025191 |
| -0.012934 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 231'4 | 0'0 | 231'4 | ... | ... | 0.026318 |
| -0.01302 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 241'4 | 0'0 | 241'4 | ... | ... | 0.027445 |
| -0.013102 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 251'4 | 0'0 | 251'4 | ... | ... | 0.028572 |
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.