Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.26624 | ... | ... | 194'2 | 0'0 | 194'2 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015124 |
| -0.26252 | ... | ... | 184'2 | 0'0 | 184'2 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015003 |
| -0.258475 | ... | ... | 174'2 | 0'0 | 174'2 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014873 |
| -0.254112 | ... | ... | 164'2 | 0'0 | 164'2 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014732 |
| -0.249429 | ... | ... | 154'2 | 0'0 | 154'2 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014581 |
| -0.244414 | ... | ... | 144'2 | 0'0 | 144'2 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014416 |
| -0.239051 | ... | ... | 134'2 | 0'0 | 134'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014238 |
| -0.233311 | ... | ... | 124'2 | 0'0 | 124'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014045 |
| -0.227157 | ... | ... | 114'2 | 0'0 | 114'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013834 |
| -0.22391 | ... | ... | 109'2 | 0'0 | 109'2 | 2450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013721 |
| -0.220538 | ... | ... | 104'2 | 0'0 | 104'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013602 |
| -0.217033 | ... | ... | 99'2 | 0'0 | 99'2 | 2550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013477 |
| -0.213383 | ... | ... | 94'2 | 0'0 | 94'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013346 |
| -0.209575 | ... | ... | 89'2 | 0'0 | 89'2 | 2650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013207 |
| -0.205595 | ... | ... | 84'2 | 0'0 | 84'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013059 |
| -0.201427 | ... | ... | 79'2 | 0'0 | 79'2 | 2750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012903 |
| -0.197045 | ... | ... | 74'2 | 0'0 | 74'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012736 |
| -0.195829 | ... | ... | 69'3 | 0'0 | 69'3 | 2850 | 0'2 | 0'0 | 0'2 | ... | ... | -0.021834 |
| -0.19086 | ... | ... | 64'3 | 0'0 | 64'3 | 2900 | 0'3 | 0'0 | 0'3 | ... | ... | -0.029447 |
| -0.191942 | ... | ... | 59'5 | 0'0 | 59'5 | 2950 | 0'4 | 0'0 | 0'4 | ... | ... | -0.035983 |
| -0.192182 | ... | ... | 54'7 | 0'0 | 54'7 | 3000 | 0'6 | 0'0 | 0'6 | ... | ... | -0.047675 |
| -0.191496 | ... | ... | 50'1 | 0'0 | 50'1 | 3050 | 1'0 | 0'0 | 1'0 | ... | ... | -0.057305 |
| -0.195193 | ... | ... | 45'5 | 0'0 | 45'5 | 3100 | 1'4 | 0'0 | 1'4 | ... | ... | -0.074224 |
| -0.197097 | ... | ... | 41'1 | 0'0 | 41'1 | 3150 | 2'0 | 0'0 | 2'0 | ... | ... | -0.087321 |
| -0.201744 | ... | ... | 36'7 | 0'0 | 36'7 | 3200 | 2'6 | 0'0 | 2'6 | ... | ... | -0.10367 |
| -0.20791 | ... | ... | 32'7 | 0'0 | 32'7 | 3250 | 3'6 | 0'0 | 3'6 | ... | ... | -0.120716 |
| -0.212426 | ... | ... | 29'0 | 0'0 | 29'0 | 3300 | 4'7 | 0'0 | 4'7 | ... | ... | -0.134175 |
| -0.218371 | ... | ... | 25'4 | 0'0 | 25'4 | 3350 | 6'2 | 0'0 | 6'2 | ... | ... | -0.145558 |
| -0.220963 | ... | ... | 22'1 | 0'0 | 22'1 | 3400 | 8'0 | 0'0 | 8'0 | ... | ... | -0.155395 |
| -0.223094 | ... | ... | 19'1 | 0'0 | 19'1 | 3450 | 10'0 | 0'0 | 10'0 | ... | ... | -0.160585 |
| -0.224105 | ... | ... | 16'4 | 0'0 | 16'4 | 3500 | 12'2 | 0'0 | 12'2 | ... | ... | -0.160602 |
| -0.220421 | ... | ... | 14'0 | 0'0 | 14'0 | 3550 | 14'6 | 0'0 | 14'6 | ... | ... | -0.155077 |
| -0.215447 | ... | ... | 11'7 | 0'0 | 11'7 | 3600 | 17'5 | 0'0 | 17'5 | ... | ... | -0.145654 |
| -0.205915 | ... | ... | 9'7 | 0'0 | 9'7 | 3650 | 20'5 | 0'0 | 20'5 | ... | ... | -0.128659 |
| -0.195994 | ... | ... | 8'2 | 0'0 | 8'2 | 3700 | 23'7 | 0'0 | 23'7 | ... | ... | -0.105656 |
| -0.182389 | ... | ... | 6'6 | 0'0 | 6'6 | 3750 | 27'3 | 0'0 | 27'3 | ... | ... | -0.07623 |
| -0.16792 | ... | ... | 5'4 | 0'0 | 5'4 | 3800 | 31'1 | 0'0 | 31'1 | ... | ... | -0.038673 |
| -0.150901 | ... | ... | 4'3 | 0'0 | 4'3 | 3850 | 35'0 | 0'0 | 35'0 | ... | ... | 0.004125 |
| -0.135075 | ... | ... | 3'4 | 0'0 | 3'4 | 3900 | 39'1 | 0'0 | 39'1 | ... | ... | 0.004706 |
| -0.118522 | ... | ... | 2'6 | 0'0 | 2'6 | 3950 | 43'3 | 0'0 | 43'3 | ... | ... | 0.005288 |
| -0.106236 | ... | ... | 2'2 | 0'0 | 2'2 | 4000 | 47'6 | 0'0 | 47'6 | ... | ... | 0.005869 |
| -0.091294 | ... | ... | 1'6 | 0'0 | 1'6 | 4050 | 52'2 | 0'0 | 52'2 | ... | ... | 0.00645 |
| -0.078531 | ... | ... | 1'3 | 0'0 | 1'3 | 4100 | 56'7 | 0'0 | 56'7 | ... | ... | 0.007031 |
| -0.06343 | ... | ... | 1'0 | 0'0 | 1'0 | 4150 | 61'5 | 0'0 | 61'5 | ... | ... | 0.007612 |
| -0.052071 | ... | ... | 0'6 | 0'0 | 0'6 | 4200 | 66'3 | 0'0 | 66'3 | ... | ... | 0.008193 |
| -0.046077 | ... | ... | 0'5 | 0'0 | 0'5 | 4250 | 71'1 | 0'0 | 71'1 | ... | ... | 0.008774 |
| -0.039385 | ... | ... | 0'4 | 0'0 | 0'4 | 4300 | 76'0 | 0'0 | 76'0 | ... | ... | 0.009355 |
| -0.023413 | ... | ... | 0'2 | 0'0 | 0'2 | 4400 | 85'7 | 0'0 | 85'7 | ... | ... | 0.010517 |
| -0.013637 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 95'6 | 0'0 | 95'6 | ... | ... | 0.011679 |
| -0.01387 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 105'6 | 0'0 | 105'6 | ... | ... | 0.012841 |
| -0.014083 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 115'6 | 0'0 | 115'6 | ... | ... | 0.014003 |
| -0.01428 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 125'6 | 0'0 | 125'6 | ... | ... | 0.015165 |
| -0.014462 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 135'6 | 0'0 | 135'6 | ... | ... | 0.016327 |
| -0.014634 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 145'6 | 0'0 | 145'6 | ... | ... | 0.01749 |
| -0.014793 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 155'6 | 0'0 | 155'6 | ... | ... | 0.018652 |
| -0.014944 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 165'6 | 0'0 | 165'6 | ... | ... | 0.019814 |
| -0.015085 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 175'6 | 0'0 | 175'6 | ... | ... | 0.020976 |
| -0.01522 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 185'6 | 0'0 | 185'6 | ... | ... | 0.022138 |
| -0.015347 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 195'6 | 0'0 | 195'6 | ... | ... | 0.0233 |
| -0.015468 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 205'6 | 0'0 | 205'6 | ... | ... | 0.024462 |
| -0.015583 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 215'6 | 0'0 | 215'6 | ... | ... | 0.025624 |
| -0.015695 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 225'6 | 0'0 | 225'6 | ... | ... | 0.026786 |
| -0.0158 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 235'6 | 0'0 | 235'6 | ... | ... | 0.027948 |
| -0.015902 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 245'6 | 0'0 | 245'6 | ... | ... | 0.02911 |
| -0.016 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 255'6 | 0'0 | 255'6 | ... | ... | 0.030273 |
| -0.016094 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 265'6 | 0'0 | 265'6 | ... | ... | 0.031435 |
| -0.016183 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 275'6 | 0'0 | 275'6 | ... | ... | 0.032597 |
| -0.016271 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 285'6 | 0'0 | 285'6 | ... | ... | 0.033759 |
| -0.016356 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 295'6 | 0'0 | 295'6 | ... | ... | 0.034921 |
| -0.016438 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 305'6 | 0'0 | 305'6 | ... | ... | 0.036083 |
| -0.016516 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 315'6 | 0'0 | 315'6 | ... | ... | 0.037245 |
| -0.016592 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 325'6 | 0'0 | 325'6 | ... | ... | 0.038407 |
| -0.016666 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 335'6 | 0'0 | 335'6 | ... | ... | 0.039569 |
| -0.016739 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 345'6 | 0'0 | 345'6 | ... | ... | 0.040731 |
| -0.016808 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 355'6 | 0'0 | 355'6 | ... | ... | 0.041893 |
| -0.016875 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 365'6 | 0'0 | 365'6 | ... | ... | 0.043056 |
| -0.016941 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 375'6 | 0'0 | 375'6 | ... | ... | 0.044218 |
| -0.017006 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 385'6 | 0'0 | 385'6 | ... | ... | 0.04538 |
| -0.017069 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 395'6 | 0'0 | 395'6 | ... | ... | 0.046542 |
| -0.017131 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 405'6 | 0'0 | 405'6 | ... | ... | 0.047704 |
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.