Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.625961 | ... | ... | 227'6 | 0'0 | 227'6 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038314 |
| -0.619708 | ... | ... | 217'6 | 0'0 | 217'6 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038072 |
| -0.612846 | ... | ... | 207'6 | 0'0 | 207'6 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037812 |
| -0.605396 | ... | ... | 197'6 | 0'0 | 197'6 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037532 |
| -0.597362 | ... | ... | 187'6 | 0'0 | 187'6 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03723 |
| -0.58874 | ... | ... | 177'6 | 0'0 | 177'6 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036908 |
| -0.579513 | ... | ... | 167'6 | 0'0 | 167'6 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036561 |
| -0.569654 | ... | ... | 157'6 | 0'0 | 157'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036192 |
| -0.559124 | ... | ... | 147'6 | 0'0 | 147'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035792 |
| -0.547866 | ... | ... | 137'6 | 0'0 | 137'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035362 |
| -0.541942 | ... | ... | 132'6 | 0'0 | 132'6 | 2550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035133 |
| -0.53581 | ... | ... | 127'6 | 0'0 | 127'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034895 |
| -0.529455 | ... | ... | 122'6 | 0'0 | 122'6 | 2650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034649 |
| -0.522864 | ... | ... | 117'6 | 0'0 | 117'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03439 |
| -0.516022 | ... | ... | 112'6 | 0'0 | 112'6 | 2750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03412 |
| -0.508909 | ... | ... | 107'6 | 0'0 | 107'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033837 |
| -0.501504 | ... | ... | 102'6 | 0'0 | 102'6 | 2850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033538 |
| -0.493784 | ... | ... | 97'6 | 0'0 | 97'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033227 |
| -0.485724 | ... | ... | 92'6 | 0'0 | 92'6 | 2950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032898 |
| -0.477289 | ... | ... | 87'6 | 0'0 | 87'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03255 |
| -0.46844 | ... | ... | 82'6 | 0'0 | 82'6 | 3050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032181 |
| -0.459135 | ... | ... | 77'6 | 0'0 | 77'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031789 |
| -0.449325 | ... | ... | 72'6 | 0'0 | 72'6 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031371 |
| -0.438939 | ... | ... | 67'6 | 0'0 | 67'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03092 |
| -0.436478 | ... | ... | 62'7 | 0'0 | 62'7 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030438 |
| -0.424457 | ... | ... | 57'7 | 0'0 | 57'7 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029909 |
| -0.411563 | ... | ... | 52'7 | 0'0 | 52'7 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029337 |
| -0.405334 | ... | ... | 48'0 | 0'0 | 48'0 | 3400 | 0'2 | 0'0 | 0'2 | ... | ... | -0.049535 |
| -0.39721 | ... | ... | 43'1 | 0'0 | 43'1 | 3450 | 0'3 | 0'0 | 0'3 | ... | ... | -0.065756 |
| -0.393748 | ... | ... | 38'3 | 0'0 | 38'3 | 3500 | 0'5 | 0'0 | 0'5 | ... | ... | -0.093053 |
| -0.393187 | ... | ... | 33'6 | 0'0 | 33'6 | 3550 | 1'1 | 0'0 | 1'1 | ... | ... | -0.136136 |
| -0.399305 | ... | ... | 29'3 | 0'0 | 29'3 | 3600 | 1'5 | 0'0 | 1'5 | ... | ... | -0.166315 |
| -0.40293 | ... | ... | 25'1 | 0'0 | 25'1 | 3650 | 2'4 | 0'0 | 2'4 | ... | ... | -0.207279 |
| -0.411209 | ... | ... | 21'2 | 0'0 | 21'2 | 3700 | 3'4 | 0'0 | 3'4 | ... | ... | -0.235791 |
| -0.41902 | ... | ... | 17'6 | 0'0 | 17'6 | 3750 | 5'0 | 0'0 | 5'0 | ... | ... | -0.264061 |
| -0.42646 | ... | ... | 14'6 | 0'0 | 14'6 | 3800 | 7'0 | 0'0 | 7'0 | ... | ... | -0.283206 |
| -0.426535 | ... | ... | 12'1 | 0'0 | 12'1 | 3850 | 9'3 | 0'0 | 9'3 | ... | ... | -0.284996 |
| -0.418664 | ... | ... | 9'7 | 0'0 | 9'7 | 3900 | 12'1 | 0'0 | 12'1 | ... | ... | -0.268633 |
| -0.413212 | ... | ... | 8'2 | 0'0 | 8'2 | 3950 | 15'3 | 0'0 | 15'3 | ... | ... | -0.240195 |
| -0.395283 | ... | ... | 6'6 | 0'0 | 6'6 | 4000 | 19'0 | 0'0 | 19'0 | ... | ... | -0.199489 |
| -0.383464 | ... | ... | 5'6 | 0'0 | 5'6 | 4050 | 22'7 | 0'0 | 22'7 | ... | ... | -0.144368 |
| -0.366071 | ... | ... | 4'7 | 0'0 | 4'7 | 4100 | 27'0 | 0'0 | 27'0 | ... | ... | -0.076137 |
| -0.34531 | ... | ... | 4'1 | 0'0 | 4'1 | 4150 | 31'3 | 0'0 | 31'3 | ... | ... | 0.003661 |
| -0.331282 | ... | ... | 3'5 | 0'0 | 3'5 | 4200 | 35'7 | 0'0 | 35'7 | ... | ... | 0.004243 |
| -0.319917 | ... | ... | 3'2 | 0'0 | 3'2 | 4250 | 40'3 | 0'0 | 40'3 | ... | ... | 0.004824 |
| -0.304305 | ... | ... | 2'7 | 0'0 | 2'7 | 4300 | 45'1 | 0'0 | 45'1 | ... | ... | 0.005405 |
| -0.294459 | ... | ... | 2'5 | 0'0 | 2'5 | 4350 | 49'7 | 0'0 | 49'7 | ... | ... | 0.005986 |
| -0.292397 | ... | ... | 2'4 | 0'0 | 2'4 | 4400 | 54'5 | 0'0 | 54'5 | ... | ... | 0.006567 |
| -0.278082 | ... | ... | 2'2 | 0'0 | 2'2 | 4450 | 59'3 | 0'0 | 59'3 | ... | ... | 0.007148 |
| -0.27293 | ... | ... | 2'1 | 0'0 | 2'1 | 4500 | 64'2 | 0'0 | 64'2 | ... | ... | 0.00773 |
| -0.259192 | ... | ... | 1'7 | 0'0 | 1'7 | 4600 | 74'0 | 0'0 | 74'0 | ... | ... | 0.008892 |
| -0.24121 | ... | ... | 1'5 | 0'0 | 1'5 | 4700 | 83'7 | 0'0 | 83'7 | ... | ... | 0.010054 |
| -0.233857 | ... | ... | 1'4 | 0'0 | 1'4 | 4800 | 93'5 | 0'0 | 93'5 | ... | ... | 0.011217 |
| -0.20914 | ... | ... | 1'2 | 0'0 | 1'2 | 4900 | 103'3 | 0'0 | 103'3 | ... | ... | 0.012379 |
| -0.197352 | ... | ... | 1'1 | 0'0 | 1'1 | 5000 | 113'2 | 0'0 | 113'2 | ... | ... | 0.013541 |
| -0.18391 | ... | ... | 1'0 | 0'0 | 1'0 | 5100 | 123'0 | 0'0 | 123'0 | ... | ... | 0.014704 |
| -0.149833 | ... | ... | 0'6 | 0'0 | 0'6 | 5200 | 132'7 | 0'0 | 132'7 | ... | ... | 0.015866 |
| -0.131925 | ... | ... | 0'5 | 0'0 | 0'5 | 5300 | 142'6 | 0'0 | 142'6 | ... | ... | 0.017028 |
| -0.112133 | ... | ... | 0'4 | 0'0 | 0'4 | 5400 | 152'5 | 0'0 | 152'5 | ... | ... | 0.018191 |
| -0.113542 | ... | ... | 0'4 | 0'0 | 0'4 | 5500 | 162'4 | 0'0 | 162'4 | ... | ... | 0.019353 |
| -0.091231 | ... | ... | 0'3 | 0'0 | 0'3 | 5600 | 172'4 | 0'0 | 172'4 | ... | ... | 0.020516 |
| -0.09219 | ... | ... | 0'3 | 0'0 | 0'3 | 5700 | 182'3 | 0'0 | 182'3 | ... | ... | 0.021678 |
| -0.093101 | ... | ... | 0'3 | 0'0 | 0'3 | 5800 | 192'3 | 0'0 | 192'3 | ... | ... | 0.02284 |
| -0.067557 | ... | ... | 0'2 | 0'0 | 0'2 | 5900 | 202'3 | 0'0 | 202'3 | ... | ... | 0.024003 |
| -0.068121 | ... | ... | 0'2 | 0'0 | 0'2 | 6000 | 212'3 | 0'0 | 212'3 | ... | ... | 0.025165 |
| -0.068663 | ... | ... | 0'2 | 0'0 | 0'2 | 6100 | 222'3 | 0'0 | 222'3 | ... | ... | 0.026327 |
| -0.069178 | ... | ... | 0'2 | 0'0 | 0'2 | 6200 | 232'2 | 0'0 | 232'2 | ... | ... | 0.02749 |
| -0.069673 | ... | ... | 0'2 | 0'0 | 0'2 | 6300 | 242'2 | 0'0 | 242'2 | ... | ... | 0.028652 |
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.