Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.216189 | ... | ... | 228'4 | 0'0 | 228'4 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012762 |
| -0.213618 | ... | ... | 218'4 | 0'0 | 218'4 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012681 |
| -0.210827 | ... | ... | 208'4 | 0'0 | 208'4 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012595 |
| -0.207828 | ... | ... | 198'4 | 0'0 | 198'4 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012502 |
| -0.204629 | ... | ... | 188'4 | 0'0 | 188'4 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012402 |
| -0.201232 | ... | ... | 178'4 | 0'0 | 178'4 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012295 |
| -0.197637 | ... | ... | 168'4 | 0'0 | 168'4 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01218 |
| -0.193837 | ... | ... | 158'4 | 0'0 | 158'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012057 |
| -0.189824 | ... | ... | 148'4 | 0'0 | 148'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011925 |
| -0.185584 | ... | ... | 138'4 | 0'0 | 138'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011782 |
| -0.181095 | ... | ... | 128'4 | 0'0 | 128'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011628 |
| -0.17875 | ... | ... | 123'4 | 0'0 | 123'4 | 2650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011546 |
| -0.176332 | ... | ... | 118'4 | 0'0 | 118'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01146 |
| -0.173837 | ... | ... | 113'4 | 0'0 | 113'4 | 2750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011371 |
| -0.171259 | ... | ... | 108'4 | 0'0 | 108'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011278 |
| -0.168592 | ... | ... | 103'4 | 0'0 | 103'4 | 2850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011179 |
| -0.165829 | ... | ... | 98'4 | 0'0 | 98'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011076 |
| -0.16296 | ... | ... | 93'4 | 0'0 | 93'4 | 2950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010967 |
| -0.159977 | ... | ... | 88'4 | 0'0 | 88'4 | 3000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.018962 |
| -0.159947 | ... | ... | 83'5 | 0'0 | 83'5 | 3050 | 0'2 | 0'0 | 0'2 | ... | ... | -0.018729 |
| -0.159627 | ... | ... | 78'6 | 0'0 | 78'6 | 3100 | 0'4 | 0'0 | 0'4 | ... | ... | -0.031777 |
| -0.158993 | ... | ... | 73'7 | 0'0 | 73'7 | 3150 | 0'5 | 0'0 | 0'5 | ... | ... | -0.037099 |
| -0.163557 | ... | ... | 69'2 | 0'0 | 69'2 | 3200 | 0'7 | 0'0 | 0'7 | ... | ... | -0.046952 |
| -0.167286 | ... | ... | 64'5 | 0'0 | 64'5 | 3250 | 1'2 | 0'0 | 1'2 | ... | ... | -0.059851 |
| -0.170143 | ... | ... | 60'0 | 0'0 | 60'0 | 3300 | 1'6 | 0'0 | 1'6 | ... | ... | -0.074529 |
| -0.176773 | ... | ... | 55'5 | 0'0 | 55'5 | 3350 | 2'3 | 0'0 | 2'3 | ... | ... | -0.09 |
| -0.184071 | ... | ... | 51'3 | 0'0 | 51'3 | 3400 | 3'1 | 0'0 | 3'1 | ... | ... | -0.105495 |
| -0.193593 | ... | ... | 47'3 | 0'0 | 47'3 | 3450 | 4'0 | 0'0 | 4'0 | ... | ... | -0.120395 |
| -0.200706 | ... | ... | 43'3 | 0'0 | 43'3 | 3500 | 5'0 | 0'0 | 5'0 | ... | ... | -0.134189 |
| -0.208916 | ... | ... | 39'5 | 0'0 | 39'5 | 3550 | 6'3 | 0'0 | 6'3 | ... | ... | -0.150469 |
| -0.217486 | ... | ... | 36'1 | 0'0 | 36'1 | 3600 | 7'6 | 0'0 | 7'6 | ... | ... | -0.162181 |
| -0.225812 | ... | ... | 32'7 | 0'0 | 32'7 | 3650 | 9'3 | 0'0 | 9'3 | ... | ... | -0.172978 |
| -0.231973 | ... | ... | 29'6 | 0'0 | 29'6 | 3700 | 11'2 | 0'0 | 11'2 | ... | ... | -0.18224 |
| -0.23582 | ... | ... | 26'6 | 0'0 | 26'6 | 3750 | 13'3 | 0'0 | 13'3 | ... | ... | -0.189555 |
| -0.239968 | ... | ... | 24'1 | 0'0 | 24'1 | 3800 | 15'5 | 0'0 | 15'5 | ... | ... | -0.193324 |
| -0.241505 | ... | ... | 21'5 | 0'0 | 21'5 | 3850 | 18'1 | 0'0 | 18'1 | ... | ... | -0.194912 |
| -0.24183 | ... | ... | 19'3 | 0'0 | 19'3 | 3900 | 20'7 | 0'0 | 20'7 | ... | ... | -0.194346 |
| -0.239655 | ... | ... | 17'2 | 0'0 | 17'2 | 3950 | 23'6 | 0'0 | 23'6 | ... | ... | -0.190367 |
| -0.236551 | ... | ... | 15'3 | 0'0 | 15'3 | 4000 | 26'7 | 0'0 | 26'7 | ... | ... | -0.184609 |
| -0.231309 | ... | ... | 13'5 | 0'0 | 13'5 | 4050 | 30'1 | 0'0 | 30'1 | ... | ... | -0.175852 |
| -0.225766 | ... | ... | 12'1 | 0'0 | 12'1 | 4100 | 33'4 | 0'0 | 33'4 | ... | ... | -0.164251 |
| -0.218715 | ... | ... | 10'6 | 0'0 | 10'6 | 4150 | 37'1 | 0'0 | 37'1 | ... | ... | -0.15198 |
| -0.210448 | ... | ... | 9'4 | 0'0 | 9'4 | 4200 | 40'7 | 0'0 | 40'7 | ... | ... | -0.137645 |
| -0.201291 | ... | ... | 8'3 | 0'0 | 8'3 | 4250 | 44'6 | 0'0 | 44'6 | ... | ... | -0.121536 |
| -0.191605 | ... | ... | 7'3 | 0'0 | 7'3 | 4300 | 48'6 | 0'0 | 48'6 | ... | ... | -0.103974 |
| -0.181793 | ... | ... | 6'4 | 0'0 | 6'4 | 4350 | 52'7 | 0'0 | 52'7 | ... | ... | -0.085321 |
| -0.172297 | ... | ... | 5'6 | 0'0 | 5'6 | 4400 | 57'0 | 0'0 | 57'0 | ... | ... | -0.062031 |
| -0.16085 | ... | ... | 5'0 | 0'0 | 5'0 | 4450 | 61'2 | 0'0 | 61'2 | ... | ... | -0.036823 |
| -0.150321 | ... | ... | 4'3 | 0'0 | 4'3 | 4500 | 65'5 | 0'0 | 65'5 | ... | ... | -0.00825 |
| -0.141255 | ... | ... | 3'7 | 0'0 | 3'7 | 4550 | 70'1 | 0'0 | 70'1 | ... | ... | 0.007974 |
| -0.13083 | ... | ... | 3'3 | 0'0 | 3'3 | 4600 | 74'5 | 0'0 | 74'5 | ... | ... | 0.008538 |
| -0.122615 | ... | ... | 3'0 | 0'0 | 3'0 | 4650 | 79'1 | 0'0 | 79'1 | ... | ... | 0.009101 |
| -0.113372 | ... | ... | 2'5 | 0'0 | 2'5 | 4700 | 83'6 | 0'0 | 83'6 | ... | ... | 0.009665 |
| -0.103037 | ... | ... | 2'2 | 0'0 | 2'2 | 4750 | 88'4 | 0'0 | 88'4 | ... | ... | 0.010229 |
| -0.095939 | ... | ... | 2'0 | 0'0 | 2'0 | 4800 | 93'1 | 0'0 | 93'1 | ... | ... | 0.010792 |
| -0.088142 | ... | ... | 1'6 | 0'0 | 1'6 | 4850 | 97'7 | 0'0 | 97'7 | ... | ... | 0.011356 |
| -0.079596 | ... | ... | 1'4 | 0'0 | 1'4 | 4900 | 102'5 | 0'0 | 102'5 | ... | ... | 0.011919 |
| -0.065547 | ... | ... | 1'1 | 0'0 | 1'1 | 5000 | 112'3 | 0'0 | 112'3 | ... | ... | 0.013046 |
| -0.055146 | ... | ... | 0'7 | 0'0 | 0'7 | 5100 | 122'0 | 0'0 | 122'0 | ... | ... | 0.014173 |
| -0.049791 | ... | ... | 0'6 | 0'0 | 0'6 | 5200 | 131'7 | 0'0 | 131'7 | ... | ... | 0.015301 |
| -0.036778 | ... | ... | 0'4 | 0'0 | 0'4 | 5300 | 141'6 | 0'0 | 141'6 | ... | ... | 0.016428 |
| -0.029638 | ... | ... | 0'3 | 0'0 | 0'3 | 5400 | 151'5 | 0'0 | 151'5 | ... | ... | 0.017555 |
| -0.021615 | ... | ... | 0'2 | 0'0 | 0'2 | 5500 | 161'4 | 0'0 | 161'4 | ... | ... | 0.018682 |
| -0.021846 | ... | ... | 0'2 | 0'0 | 0'2 | 5600 | 171'4 | 0'0 | 171'4 | ... | ... | 0.019809 |
| -0.012462 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 181'4 | 0'0 | 181'4 | ... | ... | 0.020936 |
| -0.01257 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 191'4 | 0'0 | 191'4 | ... | ... | 0.022063 |
| -0.012673 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 201'4 | 0'0 | 201'4 | ... | ... | 0.02319 |
| -0.012769 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 211'4 | 0'0 | 211'4 | ... | ... | 0.024318 |
| -0.012863 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 221'4 | 0'0 | 221'4 | ... | ... | 0.025445 |
| -0.012953 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 231'4 | 0'0 | 231'4 | ... | ... | 0.026572 |
| -0.013038 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 241'4 | 0'0 | 241'4 | ... | ... | 0.027699 |
| -0.01312 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 251'4 | 0'0 | 251'4 | ... | ... | 0.028826 |
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.