Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.022702 | ... | ... | 197'0 | 0'0 | 197'0 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025614 |
| -0.019722 | ... | ... | 187'0 | 0'0 | 187'0 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025421 |
| -0.016697 | ... | ... | 177'0 | 0'0 | 177'0 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025213 |
| -0.013624 | ... | ... | 167'0 | 0'0 | 167'0 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024988 |
| -0.010495 | ... | ... | 157'0 | 0'0 | 157'0 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024746 |
| -0.0073 | ... | ... | 147'0 | 0'0 | 147'0 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024484 |
| -0.004018 | ... | ... | 137'0 | 0'0 | 137'0 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024202 |
| -0.000615 | ... | ... | 127'0 | 0'0 | 127'0 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023896 |
| 0.002974 | ... | ... | 117'0 | 0'0 | 117'0 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023565 |
| 0.006918 | ... | ... | 107'0 | 0'0 | 107'0 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023201 |
| 0.011202 | ... | ... | 97'0 | 0'0 | 97'0 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022802 |
| 0.010626 | ... | ... | 92'0 | 0'0 | 92'0 | 2650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022588 |
| 0.01005 | ... | ... | 87'0 | 0'0 | 87'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022361 |
| 0.009474 | ... | ... | 82'0 | 0'0 | 82'0 | 2750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02212 |
| 0.008898 | ... | ... | 77'0 | 0'0 | 77'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021866 |
| 0.008322 | ... | ... | 72'0 | 0'0 | 72'0 | 2850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021594 |
| 0.007746 | ... | ... | 67'0 | 0'0 | 67'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021305 |
| 0.00717 | ... | ... | 62'0 | 0'0 | 62'0 | 2950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020992 |
| 0.002 | ... | ... | 57'1 | 0'0 | 57'1 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020656 |
| -0.015252 | ... | ... | 52'2 | 0'0 | 52'2 | 3050 | 0'2 | 0'0 | 0'2 | ... | ... | -0.035144 |
| -0.041096 | ... | ... | 47'4 | 0'0 | 47'4 | 3100 | 0'4 | 0'0 | 0'4 | ... | ... | -0.058547 |
| -0.061026 | ... | ... | 42'6 | 0'0 | 42'6 | 3150 | 0'7 | 0'0 | 0'7 | ... | ... | -0.086324 |
| -0.093847 | ... | ... | 38'2 | 0'0 | 38'2 | 3200 | 1'3 | 0'0 | 1'3 | ... | ... | -0.115554 |
| -0.125329 | ... | ... | 33'7 | 0'0 | 33'7 | 3250 | 2'0 | 0'0 | 2'0 | ... | ... | -0.144135 |
| -0.159488 | ... | ... | 29'6 | 0'0 | 29'6 | 3300 | 2'7 | 0'0 | 2'7 | ... | ... | -0.175632 |
| -0.192262 | ... | ... | 25'7 | 0'0 | 25'7 | 3350 | 4'0 | 0'0 | 4'0 | ... | ... | -0.206124 |
| -0.224621 | ... | ... | 22'3 | 0'0 | 22'3 | 3400 | 5'3 | 0'0 | 5'3 | ... | ... | -0.232806 |
| -0.249792 | ... | ... | 19'1 | 0'0 | 19'1 | 3450 | 7'1 | 0'0 | 7'1 | ... | ... | -0.256943 |
| -0.26687 | ... | ... | 16'1 | 0'0 | 16'1 | 3500 | 9'1 | 0'0 | 9'1 | ... | ... | -0.273222 |
| -0.278105 | ... | ... | 13'4 | 0'0 | 13'4 | 3550 | 11'4 | 0'0 | 11'4 | ... | ... | -0.283905 |
| -0.283208 | ... | ... | 11'2 | 0'0 | 11'2 | 3600 | 14'2 | 0'0 | 14'2 | ... | ... | -0.288733 |
| -0.283008 | ... | ... | 9'3 | 0'0 | 9'3 | 3650 | 17'2 | 0'0 | 17'2 | ... | ... | -0.285566 |
| -0.272885 | ... | ... | 7'5 | 0'0 | 7'5 | 3700 | 20'5 | 0'0 | 20'5 | ... | ... | -0.278741 |
| -0.260733 | ... | ... | 6'2 | 0'0 | 6'2 | 3750 | 24'1 | 0'0 | 24'1 | ... | ... | -0.263604 |
| -0.241636 | ... | ... | 5'0 | 0'0 | 5'0 | 3800 | 28'0 | 0'0 | 28'0 | ... | ... | -0.24906 |
| -0.221213 | ... | ... | 4'0 | 0'0 | 4'0 | 3850 | 31'7 | 0'0 | 31'7 | ... | ... | -0.225302 |
| -0.197041 | ... | ... | 3'1 | 0'0 | 3'1 | 3900 | 36'1 | 0'0 | 36'1 | ... | ... | -0.207397 |
| -0.176574 | ... | ... | 2'4 | 0'0 | 2'4 | 3950 | 40'3 | 0'0 | 40'3 | ... | ... | -0.182879 |
| -0.149857 | ... | ... | 1'7 | 0'0 | 1'7 | 4000 | 44'6 | 0'0 | 44'6 | ... | ... | -0.157843 |
| -0.13197 | ... | ... | 1'4 | 0'0 | 1'4 | 4050 | 49'3 | 0'0 | 49'3 | ... | ... | -0.141614 |
| -0.110105 | ... | ... | 1'1 | 0'0 | 1'1 | 4100 | 54'0 | 0'0 | 54'0 | ... | ... | -0.121938 |
| -0.093661 | ... | ... | 0'7 | 0'0 | 0'7 | 4150 | 58'6 | 0'0 | 58'6 | ... | ... | -0.107712 |
| -0.074253 | ... | ... | 0'5 | 0'0 | 0'5 | 4200 | 63'4 | 0'0 | 63'4 | ... | ... | -0.0912 |
| -0.063761 | ... | ... | 0'4 | 0'0 | 0'4 | 4250 | 68'3 | 0'0 | 68'3 | ... | ... | -0.08309 |
| -0.051851 | ... | ... | 0'3 | 0'0 | 0'3 | 4300 | 73'2 | 0'0 | 73'2 | ... | ... | -0.074054 |
| -0.038219 | ... | ... | 0'2 | 0'0 | 0'2 | 4350 | 78'1 | 0'0 | 78'1 | ... | ... | -0.064051 |
| -0.038708 | ... | ... | 0'2 | 0'0 | 0'2 | 4400 | 83'1 | 0'0 | 83'1 | ... | ... | -0.065785 |
| -0.022394 | ... | ... | 0'1 | 0'0 | 0'1 | 4450 | 88'1 | 0'0 | 88'1 | ... | ... | -0.067493 |
| -0.022622 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 93'0 | 0'0 | 93'0 | ... | ... | -0.056174 |
| -0.022838 | ... | ... | 0'1 | 0'0 | 0'1 | 4550 | 98'0 | 0'0 | 98'0 | ... | ... | -0.057743 |
| -0.023044 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 103'0 | 0'0 | 103'0 | ... | ... | -0.059301 |
| -0.023241 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 108'0 | 0'0 | 108'0 | ... | ... | -0.06085 |
| -0.023428 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 113'0 | 0'0 | 113'0 | ... | ... | -0.062392 |
| -0.023607 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 118'0 | 0'0 | 118'0 | ... | ... | -0.063927 |
| -0.023781 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 123'0 | 0'0 | 123'0 | ... | ... | -0.065455 |
| -0.023948 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 128'0 | 0'0 | 128'0 | ... | ... | -0.066977 |
| -0.024106 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 133'0 | 0'0 | 133'0 | ... | ... | -0.068494 |
| -0.024409 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 143'0 | 0'0 | 143'0 | ... | ... | -0.071512 |
| -0.024692 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 153'0 | 0'0 | 153'0 | ... | ... | -0.074514 |
| -0.024957 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 163'0 | 0'0 | 163'0 | ... | ... | -0.077501 |
| -0.025206 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 173'0 | 0'0 | 173'0 | ... | ... | -0.080473 |
| -0.025441 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 183'0 | 0'0 | 183'0 | ... | ... | -0.083434 |
| -0.025666 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 193'0 | 0'0 | 193'0 | ... | ... | -0.086385 |
| -0.025878 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 203'0 | 0'0 | 203'0 | ... | ... | -0.089327 |
| -0.026079 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 213'0 | 0'0 | 213'0 | ... | ... | -0.092259 |
| -0.026272 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 223'0 | 0'0 | 223'0 | ... | ... | -0.095182 |
| -0.026457 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 233'0 | 0'0 | 233'0 | ... | ... | -0.098098 |
| -0.026633 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 243'0 | 0'0 | 243'0 | ... | ... | -0.101007 |
| -0.026803 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 253'0 | 0'0 | 253'0 | ... | ... | -0.103909 |
| -0.026966 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 263'0 | 0'0 | 263'0 | ... | ... | -0.106805 |
| -0.027122 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 273'0 | 0'0 | 273'0 | ... | ... | -0.109696 |
| -0.027272 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 283'0 | 0'0 | 283'0 | ... | ... | -0.11258 |
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.