Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.004922 | ... | ... | 212'4 | 0'0 | 212'4 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010751 |
| 0.007685 | ... | ... | 202'4 | 0'0 | 202'4 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010678 |
| 0.010646 | ... | ... | 192'4 | 0'0 | 192'4 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0106 |
| 0.013933 | ... | ... | 182'4 | 0'0 | 182'4 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010515 |
| 0.018031 | ... | ... | 172'4 | 0'0 | 172'4 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010425 |
| 0.017858 | ... | ... | 162'4 | 0'0 | 162'4 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010328 |
| 0.016766 | ... | ... | 152'4 | 0'0 | 152'4 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010224 |
| 0.015674 | ... | ... | 142'4 | 0'0 | 142'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010111 |
| 0.014582 | ... | ... | 132'4 | 0'0 | 132'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00999 |
| 0.013489 | ... | ... | 122'4 | 0'0 | 122'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009858 |
| 0.012397 | ... | ... | 112'4 | 0'0 | 112'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009715 |
| 0.011851 | ... | ... | 107'4 | 0'0 | 107'4 | 2650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009639 |
| 0.011305 | ... | ... | 102'4 | 0'0 | 102'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009559 |
| 0.010759 | ... | ... | 97'4 | 0'0 | 97'4 | 2750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009475 |
| 0.010213 | ... | ... | 92'4 | 0'0 | 92'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009387 |
| 0.009666 | ... | ... | 87'4 | 0'0 | 87'4 | 2850 | 0'2 | 0'0 | 0'2 | ... | ... | -0.016253 |
| 0.00912 | ... | ... | 82'5 | 0'0 | 82'5 | 2900 | 0'3 | 0'0 | 0'3 | ... | ... | -0.022127 |
| 0.008574 | ... | ... | 77'7 | 0'0 | 77'7 | 2950 | 0'5 | 0'0 | 0'5 | ... | ... | -0.032419 |
| 0.003678 | ... | ... | 73'1 | 0'0 | 73'1 | 3000 | 0'7 | 0'0 | 0'7 | ... | ... | -0.041194 |
| -0.009038 | ... | ... | 68'3 | 0'0 | 68'3 | 3050 | 1'1 | 0'0 | 1'1 | ... | ... | -0.048816 |
| -0.028232 | ... | ... | 63'7 | 0'0 | 63'7 | 3100 | 1'5 | 0'0 | 1'5 | ... | ... | -0.062627 |
| -0.043174 | ... | ... | 59'3 | 0'0 | 59'3 | 3150 | 2'1 | 0'0 | 2'1 | ... | ... | -0.074206 |
| -0.061845 | ... | ... | 55'1 | 0'0 | 55'1 | 3200 | 2'7 | 0'0 | 2'7 | ... | ... | -0.089463 |
| -0.076917 | ... | ... | 50'7 | 0'0 | 50'7 | 3250 | 3'5 | 0'0 | 3'5 | ... | ... | -0.101984 |
| -0.093905 | ... | ... | 46'7 | 0'0 | 46'7 | 3300 | 4'5 | 0'0 | 4'5 | ... | ... | -0.11648 |
| -0.11151 | ... | ... | 43'1 | 0'0 | 43'1 | 3350 | 5'6 | 0'0 | 5'6 | ... | ... | -0.129904 |
| -0.127033 | ... | ... | 39'4 | 0'0 | 39'4 | 3400 | 7'1 | 0'0 | 7'1 | ... | ... | -0.143711 |
| -0.140429 | ... | ... | 36'0 | 0'0 | 36'0 | 3450 | 8'5 | 0'0 | 8'5 | ... | ... | -0.155632 |
| -0.15307 | ... | ... | 32'6 | 0'0 | 32'6 | 3500 | 10'3 | 0'0 | 10'3 | ... | ... | -0.166972 |
| -0.16452 | ... | ... | 29'6 | 0'0 | 29'6 | 3550 | 12'3 | 0'0 | 12'3 | ... | ... | -0.177313 |
| -0.173268 | ... | ... | 26'7 | 0'0 | 26'7 | 3600 | 14'4 | 0'0 | 14'4 | ... | ... | -0.185163 |
| -0.180564 | ... | ... | 24'2 | 0'0 | 24'2 | 3650 | 16'7 | 0'0 | 16'7 | ... | ... | -0.191753 |
| -0.186354 | ... | ... | 21'7 | 0'0 | 21'7 | 3700 | 19'3 | 0'0 | 19'3 | ... | ... | -0.195868 |
| -0.189555 | ... | ... | 19'5 | 0'0 | 19'5 | 3750 | 22'1 | 0'0 | 22'1 | ... | ... | -0.198757 |
| -0.191488 | ... | ... | 17'5 | 0'0 | 17'5 | 3800 | 25'1 | 0'0 | 25'1 | ... | ... | -0.200549 |
| -0.191187 | ... | ... | 15'6 | 0'0 | 15'6 | 3850 | 28'2 | 0'0 | 28'2 | ... | ... | -0.200277 |
| -0.190115 | ... | ... | 14'1 | 0'0 | 14'1 | 3900 | 31'4 | 0'0 | 31'4 | ... | ... | -0.198138 |
| -0.186002 | ... | ... | 12'4 | 0'0 | 12'4 | 3950 | 34'7 | 0'0 | 34'7 | ... | ... | -0.194334 |
| -0.181705 | ... | ... | 11'1 | 0'0 | 11'1 | 4000 | 38'4 | 0'0 | 38'4 | ... | ... | -0.190488 |
| -0.176227 | ... | ... | 9'7 | 0'0 | 9'7 | 4050 | 42'2 | 0'0 | 42'2 | ... | ... | -0.185613 |
| -0.171511 | ... | ... | 8'7 | 0'0 | 8'7 | 4100 | 46'1 | 0'0 | 46'1 | ... | ... | -0.180001 |
| -0.164709 | ... | ... | 7'7 | 0'0 | 7'7 | 4150 | 50'1 | 0'0 | 50'1 | ... | ... | -0.173965 |
| -0.157701 | ... | ... | 7'0 | 0'0 | 7'0 | 4200 | 54'2 | 0'0 | 54'2 | ... | ... | -0.167839 |
| -0.148807 | ... | ... | 6'1 | 0'0 | 6'1 | 4250 | 58'3 | 0'0 | 58'3 | ... | ... | -0.160028 |
| -0.142395 | ... | ... | 5'4 | 0'0 | 5'4 | 4300 | 62'5 | 0'0 | 62'5 | ... | ... | -0.152598 |
| -0.134617 | ... | ... | 4'7 | 0'0 | 4'7 | 4350 | 67'0 | 0'0 | 67'0 | ... | ... | -0.145931 |
| -0.125428 | ... | ... | 4'2 | 0'0 | 4'2 | 4400 | 71'4 | 0'0 | 71'4 | ... | ... | -0.140423 |
| -0.117499 | ... | ... | 3'6 | 0'0 | 3'6 | 4450 | 76'0 | 0'0 | 76'0 | ... | ... | -0.133985 |
| -0.111321 | ... | ... | 3'3 | 0'0 | 3'3 | 4500 | 80'4 | 0'0 | 80'4 | ... | ... | -0.126613 |
| -0.096428 | ... | ... | 2'5 | 0'0 | 2'5 | 4600 | 89'6 | 0'0 | 89'6 | ... | ... | -0.114873 |
| -0.081575 | ... | ... | 2'0 | 0'0 | 2'0 | 4700 | 99'1 | 0'0 | 99'1 | ... | ... | -0.103657 |
| -0.071814 | ... | ... | 1'5 | 0'0 | 1'5 | 4800 | 108'5 | 0'0 | 108'5 | ... | ... | -0.093776 |
| -0.060331 | ... | ... | 1'2 | 0'0 | 1'2 | 4900 | 118'3 | 0'0 | 118'3 | ... | ... | -0.08972 |
| -0.051918 | ... | ... | 1'0 | 0'0 | 1'0 | 5000 | 128'0 | 0'0 | 128'0 | ... | ... | -0.081164 |
| -0.042305 | ... | ... | 0'6 | 0'0 | 0'6 | 5100 | 137'7 | 0'0 | 137'7 | ... | ... | -0.079787 |
| -0.037253 | ... | ... | 0'5 | 0'0 | 0'5 | 5200 | 147'6 | 0'0 | 147'6 | ... | ... | -0.078177 |
| -0.031667 | ... | ... | 0'4 | 0'0 | 0'4 | 5300 | 157'5 | 0'0 | 157'5 | ... | ... | -0.076354 |
| -0.02548 | ... | ... | 0'3 | 0'0 | 0'3 | 5400 | 167'4 | 0'0 | 167'4 | ... | ... | -0.074337 |
| -0.018555 | ... | ... | 0'2 | 0'0 | 0'2 | 5500 | 177'4 | 0'0 | 177'4 | ... | ... | -0.076631 |
| -0.010584 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 187'4 | 0'0 | 187'4 | ... | ... | -0.078906 |
| -0.010676 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 197'4 | 0'0 | 197'4 | ... | ... | -0.081162 |
| -0.010762 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 207'4 | 0'0 | 207'4 | ... | ... | -0.083403 |
| -0.010844 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 217'4 | 0'0 | 217'4 | ... | ... | -0.085629 |
| -0.010923 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 227'4 | 0'0 | 227'4 | ... | ... | -0.087841 |
| -0.010999 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 237'4 | 0'0 | 237'4 | ... | ... | -0.090042 |
| -0.011071 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 247'4 | 0'0 | 247'4 | ... | ... | -0.092231 |
| -0.01114 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 257'4 | 0'0 | 257'4 | ... | ... | -0.094409 |
| -0.011207 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 267'4 | 0'0 | 267'4 | ... | ... | -0.096577 |
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.