Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.002205 | ... | ... | 218'0 | 0'0 | 218'0 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013623 |
| 0.000537 | ... | ... | 208'0 | 0'0 | 208'0 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013534 |
| 0.00339 | ... | ... | 198'0 | 0'0 | 198'0 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013439 |
| 0.006386 | ... | ... | 188'0 | 0'0 | 188'0 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013335 |
| 0.009592 | ... | ... | 178'0 | 0'0 | 178'0 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013225 |
| 0.013152 | ... | ... | 168'0 | 0'0 | 168'0 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013106 |
| 0.017813 | ... | ... | 158'0 | 0'0 | 158'0 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012979 |
| 0.016691 | ... | ... | 148'0 | 0'0 | 148'0 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012842 |
| 0.015569 | ... | ... | 138'0 | 0'0 | 138'0 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012695 |
| 0.014447 | ... | ... | 128'0 | 0'0 | 128'0 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012535 |
| 0.013325 | ... | ... | 118'0 | 0'0 | 118'0 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012363 |
| 0.012764 | ... | ... | 113'0 | 0'0 | 113'0 | 2650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012271 |
| 0.012203 | ... | ... | 108'0 | 0'0 | 108'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012175 |
| 0.011641 | ... | ... | 103'0 | 0'0 | 103'0 | 2750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012074 |
| 0.01108 | ... | ... | 98'0 | 0'0 | 98'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011967 |
| 0.010519 | ... | ... | 93'0 | 0'0 | 93'0 | 2850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011857 |
| 0.009958 | ... | ... | 88'0 | 0'0 | 88'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01174 |
| 0.009397 | ... | ... | 83'0 | 0'0 | 83'0 | 2950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011616 |
| 0.008836 | ... | ... | 78'1 | 0'0 | 78'1 | 3000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.020044 |
| 0.008275 | ... | ... | 73'2 | 0'0 | 73'2 | 3050 | 0'4 | 0'0 | 0'4 | ... | ... | -0.034 |
| 0.000351 | ... | ... | 68'4 | 0'0 | 68'4 | 3100 | 0'5 | 0'0 | 0'5 | ... | ... | -0.039688 |
| -0.015052 | ... | ... | 63'6 | 0'0 | 63'6 | 3150 | 1'0 | 0'0 | 1'0 | ... | ... | -0.055467 |
| -0.032895 | ... | ... | 59'1 | 0'0 | 59'1 | 3200 | 1'3 | 0'0 | 1'3 | ... | ... | -0.068603 |
| -0.051978 | ... | ... | 54'5 | 0'0 | 54'5 | 3250 | 1'7 | 0'0 | 1'7 | ... | ... | -0.083691 |
| -0.075307 | ... | ... | 50'3 | 0'0 | 50'3 | 3300 | 2'4 | 0'0 | 2'4 | ... | ... | -0.099688 |
| -0.09379 | ... | ... | 46'1 | 0'0 | 46'1 | 3350 | 3'2 | 0'0 | 3'2 | ... | ... | -0.115763 |
| -0.114288 | ... | ... | 42'1 | 0'0 | 42'1 | 3400 | 4'2 | 0'0 | 4'2 | ... | ... | -0.133944 |
| -0.132677 | ... | ... | 38'2 | 0'0 | 38'2 | 3450 | 5'4 | 0'0 | 5'4 | ... | ... | -0.152714 |
| -0.15306 | ... | ... | 34'6 | 0'0 | 34'6 | 3500 | 6'7 | 0'0 | 6'7 | ... | ... | -0.168871 |
| -0.167945 | ... | ... | 31'2 | 0'0 | 31'2 | 3550 | 8'3 | 0'0 | 8'3 | ... | ... | -0.182268 |
| -0.183177 | ... | ... | 28'1 | 0'0 | 28'1 | 3600 | 10'2 | 0'0 | 10'2 | ... | ... | -0.196187 |
| -0.196175 | ... | ... | 25'2 | 0'0 | 25'2 | 3650 | 12'2 | 0'0 | 12'2 | ... | ... | -0.206521 |
| -0.205216 | ... | ... | 22'4 | 0'0 | 22'4 | 3700 | 14'4 | 0'0 | 14'4 | ... | ... | -0.214831 |
| -0.211905 | ... | ... | 20'0 | 0'0 | 20'0 | 3750 | 17'0 | 0'0 | 17'0 | ... | ... | -0.220984 |
| -0.216283 | ... | ... | 17'6 | 0'0 | 17'6 | 3800 | 19'6 | 0'0 | 19'6 | ... | ... | -0.225028 |
| -0.217067 | ... | ... | 15'5 | 0'0 | 15'5 | 3850 | 22'5 | 0'0 | 22'5 | ... | ... | -0.22568 |
| -0.216008 | ... | ... | 13'6 | 0'0 | 13'6 | 3900 | 25'6 | 0'0 | 25'6 | ... | ... | -0.224694 |
| -0.21355 | ... | ... | 12'1 | 0'0 | 12'1 | 3950 | 29'0 | 0'0 | 29'0 | ... | ... | -0.220881 |
| -0.208543 | ... | ... | 10'5 | 0'0 | 10'5 | 4000 | 32'4 | 0'0 | 32'4 | ... | ... | -0.216245 |
| -0.201336 | ... | ... | 9'2 | 0'0 | 9'2 | 4050 | 36'1 | 0'0 | 36'1 | ... | ... | -0.209597 |
| -0.194343 | ... | ... | 8'1 | 0'0 | 8'1 | 4100 | 40'0 | 0'0 | 40'0 | ... | ... | -0.203307 |
| -0.184045 | ... | ... | 7'0 | 0'0 | 7'0 | 4150 | 43'7 | 0'0 | 43'7 | ... | ... | -0.193947 |
| -0.175192 | ... | ... | 6'1 | 0'0 | 6'1 | 4200 | 48'0 | 0'0 | 48'0 | ... | ... | -0.186137 |
| -0.166268 | ... | ... | 5'3 | 0'0 | 5'3 | 4250 | 52'1 | 0'0 | 52'1 | ... | ... | -0.175875 |
| -0.154995 | ... | ... | 4'5 | 0'0 | 4'5 | 4300 | 56'3 | 0'0 | 56'3 | ... | ... | -0.165831 |
| -0.144375 | ... | ... | 4'0 | 0'0 | 4'0 | 4350 | 60'6 | 0'0 | 60'6 | ... | ... | -0.156558 |
| -0.135053 | ... | ... | 3'4 | 0'0 | 3'4 | 4400 | 65'2 | 0'0 | 65'2 | ... | ... | -0.148643 |
| -0.124089 | ... | ... | 3'0 | 0'0 | 3'0 | 4450 | 69'6 | 0'0 | 69'6 | ... | ... | -0.139342 |
| -0.115303 | ... | ... | 2'5 | 0'0 | 2'5 | 4500 | 74'3 | 0'0 | 74'3 | ... | ... | -0.132194 |
| -0.105264 | ... | ... | 2'2 | 0'0 | 2'2 | 4550 | 79'0 | 0'0 | 79'0 | ... | ... | -0.12405 |
| -0.098382 | ... | ... | 2'0 | 0'0 | 2'0 | 4600 | 83'5 | 0'0 | 83'5 | ... | ... | -0.114892 |
| -0.085895 | ... | ... | 1'5 | 0'0 | 1'5 | 4650 | 88'3 | 0'0 | 88'3 | ... | ... | -0.10892 |
| -0.082162 | ... | ... | 1'4 | 0'0 | 1'4 | 4700 | 93'1 | 0'0 | 93'1 | ... | ... | -0.102338 |
| -0.072708 | ... | ... | 1'2 | 0'0 | 1'2 | 4750 | 98'0 | 0'0 | 98'0 | ... | ... | -0.099743 |
| -0.068016 | ... | ... | 1'1 | 0'0 | 1'1 | 4800 | 102'6 | 0'0 | 102'6 | ... | ... | -0.092149 |
| -0.05685 | ... | ... | 0'7 | 0'0 | 0'7 | 4850 | 107'5 | 0'0 | 107'5 | ... | ... | -0.088919 |
| -0.051042 | ... | ... | 0'6 | 0'0 | 0'6 | 4900 | 112'4 | 0'0 | 112'4 | ... | ... | -0.085452 |
| -0.04517 | ... | ... | 0'5 | 0'0 | 0'5 | 5000 | 122'2 | 0'0 | 122'2 | ... | ... | -0.077831 |
| -0.038566 | ... | ... | 0'4 | 0'0 | 0'4 | 5100 | 132'1 | 0'0 | 132'1 | ... | ... | -0.075021 |
| -0.031154 | ... | ... | 0'3 | 0'0 | 0'3 | 5200 | 142'0 | 0'0 | 142'0 | ... | ... | -0.071886 |
| -0.022774 | ... | ... | 0'2 | 0'0 | 0'2 | 5300 | 152'0 | 0'0 | 152'0 | ... | ... | -0.074443 |
| -0.013043 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 162'0 | 0'0 | 162'0 | ... | ... | -0.076973 |
| -0.013175 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 172'0 | 0'0 | 172'0 | ... | ... | -0.079481 |
| -0.0133 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 182'0 | 0'0 | 182'0 | ... | ... | -0.081968 |
| -0.013418 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 192'0 | 0'0 | 192'0 | ... | ... | -0.084438 |
| -0.013531 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 202'0 | 0'0 | 202'0 | ... | ... | -0.086892 |
| -0.013636 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 212'0 | 0'0 | 212'0 | ... | ... | -0.089331 |
| -0.013738 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 222'0 | 0'0 | 222'0 | ... | ... | -0.091757 |
| -0.013837 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 232'0 | 0'0 | 232'0 | ... | ... | -0.094171 |
| -0.01393 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 242'0 | 0'0 | 242'0 | ... | ... | -0.096574 |
| -0.014019 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 252'0 | 0'0 | 252'0 | ... | ... | -0.098966 |
| -0.014105 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 262'0 | 0'0 | 262'0 | ... | ... | -0.101349 |
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.