Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.42309 | ... | ... | 194'2 | 0'0 | 194'2 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01506 |
| -0.417814 | ... | ... | 184'2 | 0'0 | 184'2 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014936 |
| -0.411885 | ... | ... | 174'2 | 0'0 | 174'2 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014801 |
| -0.405319 | ... | ... | 164'2 | 0'0 | 164'2 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014655 |
| -0.398118 | ... | ... | 154'2 | 0'0 | 154'2 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014497 |
| -0.390267 | ... | ... | 144'2 | 0'0 | 144'2 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014327 |
| -0.381738 | ... | ... | 134'2 | 0'0 | 134'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014142 |
| -0.372484 | ... | ... | 124'2 | 0'0 | 124'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013941 |
| -0.362442 | ... | ... | 114'2 | 0'0 | 114'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01372 |
| -0.357097 | ... | ... | 109'2 | 0'0 | 109'2 | 2450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013601 |
| -0.35152 | ... | ... | 104'2 | 0'0 | 104'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013477 |
| -0.345694 | ... | ... | 99'2 | 0'0 | 99'2 | 2550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013346 |
| -0.339601 | ... | ... | 94'2 | 0'0 | 94'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013206 |
| -0.333218 | ... | ... | 89'2 | 0'0 | 89'2 | 2650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013059 |
| -0.326521 | ... | ... | 84'2 | 0'0 | 84'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012902 |
| -0.319478 | ... | ... | 79'2 | 0'0 | 79'2 | 2750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012735 |
| -0.312056 | ... | ... | 74'2 | 0'0 | 74'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012556 |
| -0.306828 | ... | ... | 69'3 | 0'0 | 69'3 | 2850 | 0'2 | 0'0 | 0'2 | ... | ... | -0.021465 |
| -0.298442 | ... | ... | 64'3 | 0'0 | 64'3 | 2900 | 0'3 | 0'0 | 0'3 | ... | ... | -0.028867 |
| -0.29445 | ... | ... | 59'5 | 0'0 | 59'5 | 2950 | 0'4 | 0'0 | 0'4 | ... | ... | -0.035164 |
| -0.289517 | ... | ... | 54'7 | 0'0 | 54'7 | 3000 | 0'6 | 0'0 | 0'6 | ... | ... | -0.046388 |
| -0.283531 | ... | ... | 50'1 | 0'0 | 50'1 | 3050 | 1'0 | 0'0 | 1'0 | ... | ... | -0.05548 |
| -0.280718 | ... | ... | 45'5 | 0'0 | 45'5 | 3100 | 1'4 | 0'0 | 1'4 | ... | ... | -0.071364 |
| -0.276162 | ... | ... | 41'1 | 0'0 | 41'1 | 3150 | 2'0 | 0'0 | 2'0 | ... | ... | -0.083261 |
| -0.273603 | ... | ... | 36'7 | 0'0 | 36'7 | 3200 | 2'6 | 0'0 | 2'6 | ... | ... | -0.097766 |
| -0.272195 | ... | ... | 32'7 | 0'0 | 32'7 | 3250 | 3'6 | 0'0 | 3'6 | ... | ... | -0.112215 |
| -0.269309 | ... | ... | 29'0 | 0'0 | 29'0 | 3300 | 4'7 | 0'0 | 4'7 | ... | ... | -0.122361 |
| -0.267818 | ... | ... | 25'4 | 0'0 | 25'4 | 3350 | 6'2 | 0'0 | 6'2 | ... | ... | -0.129299 |
| -0.263481 | ... | ... | 22'1 | 0'0 | 22'1 | 3400 | 8'0 | 0'0 | 8'0 | ... | ... | -0.133127 |
| -0.259113 | ... | ... | 19'1 | 0'0 | 19'1 | 3450 | 10'0 | 0'0 | 10'0 | ... | ... | -0.130494 |
| -0.254271 | ... | ... | 16'4 | 0'0 | 16'4 | 3500 | 12'2 | 0'0 | 12'2 | ... | ... | -0.120158 |
| -0.245394 | ... | ... | 14'0 | 0'0 | 14'0 | 3550 | 14'6 | 0'0 | 14'6 | ... | ... | -0.100408 |
| -0.235942 | ... | ... | 11'7 | 0'0 | 11'7 | 3600 | 17'5 | 0'0 | 17'5 | ... | ... | -0.070602 |
| -0.222494 | ... | ... | 9'7 | 0'0 | 9'7 | 3650 | 20'5 | 0'0 | 20'5 | ... | ... | -0.012522 |
| -0.209353 | ... | ... | 8'2 | 0'0 | 8'2 | 3700 | 23'7 | 0'0 | 23'7 | ... | ... | 0.002963 |
| -0.192979 | ... | ... | 6'6 | 0'0 | 6'6 | 3750 | 27'3 | 0'0 | 27'3 | ... | ... | 0.003544 |
| -0.176258 | ... | ... | 5'4 | 0'0 | 5'4 | 3800 | 31'1 | 0'0 | 31'1 | ... | ... | 0.004125 |
| -0.157334 | ... | ... | 4'3 | 0'0 | 4'3 | 3850 | 35'0 | 0'0 | 35'0 | ... | ... | 0.004706 |
| -0.140043 | ... | ... | 3'4 | 0'0 | 3'4 | 3900 | 39'1 | 0'0 | 39'1 | ... | ... | 0.005288 |
| -0.122296 | ... | ... | 2'6 | 0'0 | 2'6 | 3950 | 43'3 | 0'0 | 43'3 | ... | ... | 0.005869 |
| -0.109195 | ... | ... | 2'2 | 0'0 | 2'2 | 4000 | 47'6 | 0'0 | 47'6 | ... | ... | 0.00645 |
| -0.093519 | ... | ... | 1'6 | 0'0 | 1'6 | 4050 | 52'2 | 0'0 | 52'2 | ... | ... | 0.007031 |
| -0.080217 | ... | ... | 1'3 | 0'0 | 1'3 | 4100 | 56'7 | 0'0 | 56'7 | ... | ... | 0.007612 |
| -0.064623 | ... | ... | 1'0 | 0'0 | 1'0 | 4150 | 61'5 | 0'0 | 61'5 | ... | ... | 0.008193 |
| -0.052936 | ... | ... | 0'6 | 0'0 | 0'6 | 4200 | 66'3 | 0'0 | 66'3 | ... | ... | 0.008774 |
| -0.046769 | ... | ... | 0'5 | 0'0 | 0'5 | 4250 | 71'1 | 0'0 | 71'1 | ... | ... | 0.009355 |
| -0.039918 | ... | ... | 0'4 | 0'0 | 0'4 | 4300 | 76'0 | 0'0 | 76'0 | ... | ... | 0.009936 |
| -0.023665 | ... | ... | 0'2 | 0'0 | 0'2 | 4400 | 85'7 | 0'0 | 85'7 | ... | ... | 0.011098 |
| -0.013756 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 95'6 | 0'0 | 95'6 | ... | ... | 0.01226 |
| -0.013978 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 105'6 | 0'0 | 105'6 | ... | ... | 0.013422 |
| -0.014184 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 115'6 | 0'0 | 115'6 | ... | ... | 0.014584 |
| -0.014372 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 125'6 | 0'0 | 125'6 | ... | ... | 0.015746 |
| -0.014549 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 135'6 | 0'0 | 135'6 | ... | ... | 0.016908 |
| -0.014714 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 145'6 | 0'0 | 145'6 | ... | ... | 0.018071 |
| -0.014869 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 155'6 | 0'0 | 155'6 | ... | ... | 0.019233 |
| -0.015014 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 165'6 | 0'0 | 165'6 | ... | ... | 0.020395 |
| -0.015152 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 175'6 | 0'0 | 175'6 | ... | ... | 0.021557 |
| -0.015284 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 185'6 | 0'0 | 185'6 | ... | ... | 0.022719 |
| -0.015407 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 195'6 | 0'0 | 195'6 | ... | ... | 0.023881 |
| -0.015525 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 205'6 | 0'0 | 205'6 | ... | ... | 0.025043 |
| -0.015639 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 215'6 | 0'0 | 215'6 | ... | ... | 0.026205 |
| -0.015747 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 225'6 | 0'0 | 225'6 | ... | ... | 0.027367 |
| -0.01585 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 235'6 | 0'0 | 235'6 | ... | ... | 0.028529 |
| -0.01595 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 245'6 | 0'0 | 245'6 | ... | ... | 0.029692 |
| -0.016046 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 255'6 | 0'0 | 255'6 | ... | ... | 0.030854 |
| -0.016137 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 265'6 | 0'0 | 265'6 | ... | ... | 0.032016 |
| -0.016226 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 275'6 | 0'0 | 275'6 | ... | ... | 0.033178 |
| -0.016312 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 285'6 | 0'0 | 285'6 | ... | ... | 0.03434 |
| -0.016396 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 295'6 | 0'0 | 295'6 | ... | ... | 0.035502 |
| -0.016475 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 305'6 | 0'0 | 305'6 | ... | ... | 0.036664 |
| -0.016553 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 315'6 | 0'0 | 315'6 | ... | ... | 0.037826 |
| -0.016628 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 325'6 | 0'0 | 325'6 | ... | ... | 0.038988 |
| -0.016701 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 335'6 | 0'0 | 335'6 | ... | ... | 0.04015 |
| -0.016772 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 345'6 | 0'0 | 345'6 | ... | ... | 0.041312 |
| -0.01684 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 355'6 | 0'0 | 355'6 | ... | ... | 0.042475 |
| -0.016906 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 365'6 | 0'0 | 365'6 | ... | ... | 0.043637 |
| -0.016972 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 375'6 | 0'0 | 375'6 | ... | ... | 0.044799 |
| -0.017035 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 385'6 | 0'0 | 385'6 | ... | ... | 0.045961 |
| -0.017098 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 395'6 | 0'0 | 395'6 | ... | ... | 0.047123 |
| -0.017158 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 405'6 | 0'0 | 405'6 | ... | ... | 0.048285 |
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.