Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.003689 | ... | ... | 176'6 | 0'0 | 176'6 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032593 |
| -0.000141 | ... | ... | 166'6 | 0'0 | 166'6 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032309 |
| 0.003577 | ... | ... | 156'6 | 0'0 | 156'6 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031999 |
| 0.007559 | ... | ... | 146'6 | 0'0 | 146'6 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031665 |
| 0.012098 | ... | ... | 136'6 | 0'0 | 136'6 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031302 |
| 0.014065 | ... | ... | 126'6 | 0'0 | 126'6 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030909 |
| 0.012958 | ... | ... | 116'6 | 0'0 | 116'6 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030483 |
| 0.01185 | ... | ... | 106'6 | 0'0 | 106'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030013 |
| 0.010743 | ... | ... | 96'6 | 0'0 | 96'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029497 |
| 0.009635 | ... | ... | 86'6 | 0'0 | 86'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028926 |
| 0.008528 | ... | ... | 76'6 | 0'0 | 76'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028285 |
| 0.00742 | ... | ... | 66'6 | 0'0 | 66'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027556 |
| 0.006866 | ... | ... | 61'7 | 0'0 | 61'7 | 2750 | 0'2 | 0'0 | 0'2 | ... | ... | -0.047185 |
| -0.017328 | ... | ... | 57'0 | 0'0 | 57'0 | 2800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.063558 |
| -0.053002 | ... | ... | 52'2 | 0'0 | 52'2 | 2850 | 0'4 | 0'0 | 0'4 | ... | ... | -0.077557 |
| -0.080386 | ... | ... | 47'4 | 0'0 | 47'4 | 2900 | 0'7 | 0'0 | 0'7 | ... | ... | -0.114943 |
| -0.11422 | ... | ... | 42'7 | 0'0 | 42'7 | 2950 | 1'2 | 0'0 | 1'2 | ... | ... | -0.144562 |
| -0.159938 | ... | ... | 38'4 | 0'0 | 38'4 | 3000 | 1'6 | 0'0 | 1'6 | ... | ... | -0.177112 |
| -0.20222 | ... | ... | 34'2 | 0'0 | 34'2 | 3050 | 2'4 | 0'0 | 2'4 | ... | ... | -0.217281 |
| -0.239708 | ... | ... | 30'1 | 0'0 | 30'1 | 3100 | 3'4 | 0'0 | 3'4 | ... | ... | -0.259298 |
| -0.282069 | ... | ... | 26'3 | 0'0 | 26'3 | 3150 | 4'5 | 0'0 | 4'5 | ... | ... | -0.293582 |
| -0.318574 | ... | ... | 22'7 | 0'0 | 22'7 | 3200 | 6'1 | 0'0 | 6'1 | ... | ... | -0.328636 |
| -0.347161 | ... | ... | 19'5 | 0'0 | 19'5 | 3250 | 7'7 | 0'0 | 7'7 | ... | ... | -0.356057 |
| -0.366421 | ... | ... | 16'5 | 0'0 | 16'5 | 3300 | 10'0 | 0'0 | 10'0 | ... | ... | -0.378259 |
| -0.382787 | ... | ... | 14'1 | 0'0 | 14'1 | 3350 | 12'3 | 0'0 | 12'3 | ... | ... | -0.390232 |
| -0.384834 | ... | ... | 11'6 | 0'0 | 11'6 | 3400 | 15'0 | 0'0 | 15'0 | ... | ... | -0.392034 |
| -0.380677 | ... | ... | 9'6 | 0'0 | 9'6 | 3450 | 18'0 | 0'0 | 18'0 | ... | ... | -0.387973 |
| -0.367975 | ... | ... | 8'0 | 0'0 | 8'0 | 3500 | 21'2 | 0'0 | 21'2 | ... | ... | -0.375717 |
| -0.348514 | ... | ... | 6'4 | 0'0 | 6'4 | 3550 | 24'6 | 0'0 | 24'6 | ... | ... | -0.357068 |
| -0.324644 | ... | ... | 5'2 | 0'0 | 5'2 | 3600 | 28'3 | 0'0 | 28'3 | ... | ... | -0.329165 |
| -0.293356 | ... | ... | 4'1 | 0'0 | 4'1 | 3650 | 32'3 | 0'0 | 32'3 | ... | ... | -0.304715 |
| -0.269583 | ... | ... | 3'3 | 0'0 | 3'3 | 3700 | 36'4 | 0'0 | 36'4 | ... | ... | -0.276052 |
| -0.244718 | ... | ... | 2'6 | 0'0 | 2'6 | 3750 | 40'7 | 0'0 | 40'7 | ... | ... | -0.252455 |
| -0.212269 | ... | ... | 2'1 | 0'0 | 2'1 | 3800 | 45'3 | 0'0 | 45'3 | ... | ... | -0.230145 |
| -0.191052 | ... | ... | 1'6 | 0'0 | 1'6 | 3850 | 49'7 | 0'0 | 49'7 | ... | ... | -0.202163 |
| -0.165179 | ... | ... | 1'3 | 0'0 | 1'3 | 3900 | 54'4 | 0'0 | 54'4 | ... | ... | -0.178391 |
| -0.146176 | ... | ... | 1'1 | 0'0 | 1'1 | 3950 | 59'2 | 0'0 | 59'2 | ... | ... | -0.161448 |
| -0.123951 | ... | ... | 0'7 | 0'0 | 0'7 | 4000 | 64'0 | 0'0 | 64'0 | ... | ... | -0.141782 |
| -0.112507 | ... | ... | 0'6 | 0'0 | 0'6 | 4050 | 68'7 | 0'0 | 68'7 | ... | ... | -0.132391 |
| -0.099638 | ... | ... | 0'5 | 0'0 | 0'5 | 4100 | 73'6 | 0'0 | 73'6 | ... | ... | -0.121877 |
| -0.085227 | ... | ... | 0'4 | 0'0 | 0'4 | 4150 | 78'5 | 0'0 | 78'5 | ... | ... | -0.110227 |
| -0.069062 | ... | ... | 0'3 | 0'0 | 0'3 | 4200 | 83'4 | 0'0 | 83'4 | ... | ... | -0.097397 |
| -0.050729 | ... | ... | 0'2 | 0'0 | 0'2 | 4250 | 88'3 | 0'0 | 88'3 | ... | ... | -0.083303 |
| -0.029296 | ... | ... | 0'1 | 0'0 | 0'1 | 4300 | 93'3 | 0'0 | 93'3 | ... | ... | -0.085171 |
| -0.029574 | ... | ... | 0'1 | 0'0 | 0'1 | 4350 | 98'2 | 0'0 | 98'2 | ... | ... | -0.069492 |
| -0.02984 | ... | ... | 0'1 | 0'0 | 0'1 | 4400 | 103'2 | 0'0 | 103'2 | ... | ... | -0.07117 |
| -0.030095 | ... | ... | 0'1 | 0'0 | 0'1 | 4450 | 108'2 | 0'0 | 108'2 | ... | ... | -0.072836 |
| -0.030335 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 113'2 | 0'0 | 113'2 | ... | ... | -0.07449 |
| -0.030567 | ... | ... | 0'1 | 0'0 | 0'1 | 4550 | 118'2 | 0'0 | 118'2 | ... | ... | -0.076135 |
| -0.030791 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 123'2 | 0'0 | 123'2 | ... | ... | -0.07777 |
| -0.031005 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 128'2 | 0'0 | 128'2 | ... | ... | -0.079394 |
| -0.03121 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 133'2 | 0'0 | 133'2 | ... | ... | -0.081012 |
| -0.031409 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 138'2 | 0'0 | 138'2 | ... | ... | -0.082622 |
| -0.031601 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 143'2 | 0'0 | 143'2 | ... | ... | -0.084226 |
| -0.031966 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 153'2 | 0'0 | 153'2 | ... | ... | -0.087415 |
| -0.032308 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 163'2 | 0'0 | 163'2 | ... | ... | -0.090581 |
| -0.032629 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 173'2 | 0'0 | 173'2 | ... | ... | -0.093728 |
| -0.032933 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 183'2 | 0'0 | 183'2 | ... | ... | -0.096858 |
| -0.033223 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 193'2 | 0'0 | 193'2 | ... | ... | -0.099974 |
| -0.033496 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 203'2 | 0'0 | 203'2 | ... | ... | -0.103076 |
| -0.033755 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 213'2 | 0'0 | 213'2 | ... | ... | -0.106164 |
| -0.034004 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 223'2 | 0'0 | 223'2 | ... | ... | -0.109242 |
| -0.034242 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 233'2 | 0'0 | 233'2 | ... | ... | -0.112309 |
| -0.03447 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 243'2 | 0'0 | 243'2 | ... | ... | -0.115368 |
| -0.034689 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 253'2 | 0'0 | 253'2 | ... | ... | -0.118417 |
| -0.0349 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 263'2 | 0'0 | 263'2 | ... | ... | -0.121457 |
| -0.0351 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 273'2 | 0'0 | 273'2 | ... | ... | -0.124489 |
| -0.035294 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 283'2 | 0'0 | 283'2 | ... | ... | -0.127513 |
| -0.035483 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 293'2 | 0'0 | 293'2 | ... | ... | -0.13053 |
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.