Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.074129 | ... | ... | 218'2 | 4'6 | 223'0 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044198 |
| -0.070958 | ... | ... | 208'2 | 4'6 | 213'0 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043917 |
| -0.067755 | ... | ... | 198'2 | 4'6 | 203'0 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043616 |
| -0.064525 | ... | ... | 188'2 | 4'6 | 193'0 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043292 |
| -0.061273 | ... | ... | 178'2 | 4'6 | 183'0 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042943 |
| -0.057999 | ... | ... | 168'2 | 4'6 | 173'0 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04257 |
| -0.054707 | ... | ... | 158'2 | 4'6 | 163'0 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042169 |
| -0.051401 | ... | ... | 148'2 | 4'6 | 153'0 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041741 |
| -0.048085 | ... | ... | 138'2 | 4'6 | 143'0 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041278 |
| -0.044758 | ... | ... | 128'2 | 4'6 | 133'0 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04078 |
| -0.043091 | ... | ... | 123'2 | 4'6 | 128'0 | 2550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040515 |
| -0.04142 | ... | ... | 118'2 | 4'6 | 123'0 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04024 |
| -0.039748 | ... | ... | 113'2 | 4'6 | 118'0 | 2650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039954 |
| -0.038074 | ... | ... | 108'2 | 4'6 | 113'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039654 |
| -0.036398 | ... | ... | 103'2 | 4'6 | 108'0 | 2750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039341 |
| -0.034721 | ... | ... | 98'2 | 4'6 | 103'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039013 |
| -0.033043 | ... | ... | 93'2 | 4'6 | 98'0 | 2850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038666 |
| -0.031363 | ... | ... | 88'2 | 4'6 | 93'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038306 |
| -0.029683 | ... | ... | 83'2 | 4'6 | 88'0 | 2950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037924 |
| -0.028002 | ... | ... | 78'2 | 4'6 | 83'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03752 |
| -0.02632 | ... | ... | 73'2 | 4'6 | 78'0 | 3050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037092 |
| -0.052406 | ... | ... | 68'3 | 4'6 | 73'1 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036636 |
| -0.050574 | ... | ... | 63'3 | 4'6 | 68'1 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036151 |
| -0.048723 | ... | ... | 58'3 | 4'6 | 63'1 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035627 |
| -0.046847 | ... | ... | 53'2 | 4'7 | 58'1 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035065 |
| -0.044945 | ... | ... | 48'3 | 4'6 | 53'1 | 3300 | 0'1 | -0'1 | 0'2 | ... | ... | -0.034452 |
| -0.043009 | ... | ... | 43'4 | 4'5 | 48'1 | 3350 | 0'1 | -0'2 | 0'3 | ... | ... | -0.033784 |
| -0.063171 | ... | ... | 38'6 | 4'4 | 43'2 | 3400 | 0'2 | -0'2 | 0'4 | ... | ... | -0.057016 |
| -0.079845 | ... | ... | 34'1 | 4'2 | 38'3 | 3450 | 0'4 | -0'3 | 0'7 | ... | ... | -0.093972 |
| -0.124293 | ... | ... | 29'4 | 4'2 | 33'6 | 3500 | 0'6 | -0'5 | 1'3 | ... | ... | -0.122255 |
| -0.169158 | ... | ... | 25'2 | 4'0 | 29'2 | 3550 | 1'2 | -0'6 | 2'0 | ... | ... | -0.168407 |
| -0.210488 | ... | ... | 21'2 | 3'5 | 24'7 | 3600 | 1'7 | -1'1 | 3'0 | ... | ... | -0.210481 |
| -0.260372 | ... | ... | 17'4 | 3'3 | 20'7 | 3650 | 2'7 | -1'3 | 4'2 | ... | ... | -0.26079 |
| -0.306946 | ... | ... | 14'2 | 3'0 | 17'2 | 3700 | 4'2 | -1'6 | 6'0 | ... | ... | -0.307472 |
| -0.342648 | ... | ... | 11'4 | 2'4 | 14'0 | 3750 | 6'0 | -2'2 | 8'2 | ... | ... | -0.343062 |
| -0.367992 | ... | ... | 9'1 | 2'1 | 11'2 | 3800 | 8'2 | -2'5 | 10'7 | ... | ... | -0.368164 |
| -0.380928 | ... | ... | 7'1 | 1'7 | 9'0 | 3850 | 11'0 | -2'7 | 13'7 | ... | ... | -0.380812 |
| -0.378641 | ... | ... | 5'6 | 1'3 | 7'1 | 3900 | 14'1 | -3'2 | 17'3 | ... | ... | -0.378263 |
| -0.371205 | ... | ... | 4'4 | 1'2 | 5'6 | 3950 | 17'5 | -3'5 | 21'2 | ... | ... | -0.364887 |
| -0.354178 | ... | ... | 3'5 | 1'0 | 4'5 | 4000 | 21'5 | -3'6 | 25'3 | ... | ... | -0.353552 |
| -0.333108 | ... | ... | 3'0 | 0'6 | 3'6 | 4050 | 25'6 | -4'0 | 29'6 | ... | ... | -0.332557 |
| -0.314107 | ... | ... | 2'4 | 0'5 | 3'1 | 4100 | 30'1 | -4'1 | 34'2 | ... | ... | -0.31376 |
| -0.294039 | ... | ... | 2'1 | 0'4 | 2'5 | 4150 | 34'5 | -4'2 | 38'7 | ... | ... | -0.294039 |
| -0.276325 | ... | ... | 1'7 | 0'3 | 2'2 | 4200 | 39'2 | -4'2 | 43'4 | ... | ... | -0.27679 |
| -0.264293 | ... | ... | 1'5 | 0'3 | 2'0 | 4250 | 43'7 | -4'4 | 48'3 | ... | ... | -0.253661 |
| -0.24846 | ... | ... | 1'4 | 0'2 | 1'6 | 4300 | 48'6 | -4'3 | 53'1 | ... | ... | -0.250132 |
| -0.242496 | ... | ... | 1'3 | 0'2 | 1'5 | 4350 | 53'4 | -4'4 | 58'0 | ... | ... | -0.231461 |
| -0.234803 | ... | ... | 1'2 | 0'2 | 1'4 | 4400 | 58'3 | -4'4 | 62'7 | ... | ... | -0.223761 |
| -0.225493 | ... | ... | 1'1 | 0'2 | 1'3 | 4450 | 63'2 | -4'5 | 67'7 | ... | ... | -0.214532 |
| -0.214638 | ... | ... | 1'1 | 0'1 | 1'2 | 4500 | 68'1 | -4'5 | 72'6 | ... | ... | -0.203848 |
| -0.20576 | ... | ... | 1'0 | 0'1 | 1'1 | 4600 | 78'0 | -4'5 | 82'5 | ... | ... | -0.195644 |
| -0.194186 | ... | ... | 0'7 | 0'1 | 1'0 | 4700 | 87'7 | -4'5 | 92'4 | ... | ... | -0.185034 |
| -0.180147 | ... | ... | 0'6 | 0'1 | 0'7 | 4800 | 97'6 | -4'5 | 102'3 | ... | ... | -0.172263 |
| -0.163766 | ... | ... | 0'6 | 0'0 | 0'6 | 4900 | 107'5 | -4'6 | 112'3 | ... | ... | -0.157479 |
| -0.145064 | ... | ... | 0'5 | 0'0 | 0'5 | 5000 | 117'4 | -4'6 | 122'2 | ... | ... | -0.140753 |
| -0.123955 | ... | ... | 0'4 | 0'0 | 0'4 | 5100 | 127'3 | -4'6 | 132'1 | ... | ... | -0.122086 |
| -0.100205 | ... | ... | 0'3 | 0'0 | 0'3 | 5200 | 137'2 | -4'6 | 142'0 | ... | ... | -0.101392 |
| -0.101609 | ... | ... | 0'3 | 0'0 | 0'3 | 5300 | 147'2 | -4'6 | 152'0 | ... | ... | -0.105035 |
| -0.074195 | ... | ... | 0'2 | 0'0 | 0'2 | 5400 | 157'1 | -4'6 | 161'7 | ... | ... | -0.081903 |
| -0.075041 | ... | ... | 0'2 | 0'0 | 0'2 | 5500 | 167'1 | -4'6 | 171'7 | ... | ... | -0.085326 |
| -0.075837 | ... | ... | 0'2 | 0'0 | 0'2 | 5600 | 177'1 | -4'6 | 181'7 | ... | ... | -0.088739 |
| -0.043247 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 187'0 | -4'6 | 191'6 | ... | ... | -0.062962 |
| -0.043619 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 197'0 | -4'6 | 201'6 | ... | ... | -0.06631 |
| -0.043969 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 207'0 | -4'6 | 211'6 | ... | ... | -0.069654 |
| -0.044303 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 217'0 | -4'6 | 221'6 | ... | ... | -0.072995 |
| -0.044627 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 227'0 | -4'6 | 231'6 | ... | ... | -0.076333 |
| -0.044935 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 237'0 | -4'6 | 241'6 | ... | ... | -0.07967 |
| -0.045228 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 247'0 | -4'6 | 251'6 | ... | ... | -0.083003 |
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.