Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.261223 | ... | ... | 192'5 | 4'6 | 197'3 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.188118 |
| -0.255454 | ... | ... | 182'5 | 4'6 | 187'3 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.186678 |
| -0.249567 | ... | ... | 172'5 | 4'6 | 177'3 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.185132 |
| -0.243585 | ... | ... | 162'5 | 4'6 | 167'3 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.183468 |
| -0.23749 | ... | ... | 152'5 | 4'6 | 157'3 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.181682 |
| -0.231283 | ... | ... | 142'5 | 4'6 | 147'3 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.179753 |
| -0.224965 | ... | ... | 132'5 | 4'6 | 137'3 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.177679 |
| -0.218507 | ... | ... | 122'5 | 4'6 | 127'3 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.175419 |
| -0.211914 | ... | ... | 112'5 | 4'6 | 117'3 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.172987 |
| -0.205137 | ... | ... | 102'5 | 4'6 | 107'3 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.170318 |
| -0.198168 | ... | ... | 92'5 | 4'6 | 97'3 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.167381 |
| -0.19459 | ... | ... | 87'5 | 4'6 | 92'3 | 2750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.16581 |
| -0.190957 | ... | ... | 82'5 | 4'6 | 87'3 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.164142 |
| -0.187249 | ... | ... | 77'5 | 4'6 | 82'3 | 2850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.162375 |
| -0.183447 | ... | ... | 72'5 | 4'6 | 77'3 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.16051 |
| -0.179556 | ... | ... | 67'5 | 4'6 | 72'3 | 2950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.158516 |
| -0.175551 | ... | ... | 62'5 | 4'6 | 67'3 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.156391 |
| -0.171426 | ... | ... | 57'5 | 4'6 | 62'3 | 3050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.154099 |
| -0.167146 | ... | ... | 52'5 | 4'6 | 57'3 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.151634 |
| -0.162691 | ... | ... | 47'5 | 4'6 | 52'3 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.148946 |
| -0.158022 | ... | ... | 42'5 | 4'6 | 47'3 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.146007 |
| -0.153093 | ... | ... | 37'5 | 4'6 | 42'3 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.142762 |
| -0.147825 | ... | ... | 32'6 | 4'5 | 37'3 | 3300 | 0'1 | -0'1 | 0'2 | ... | ... | -0.139129 |
| -0.142133 | ... | ... | 27'7 | 4'4 | 32'3 | 3350 | 0'1 | -0'2 | 0'3 | ... | ... | -0.135009 |
| -0.135868 | ... | ... | 23'2 | 4'1 | 27'3 | 3400 | 0'2 | -0'4 | 0'6 | ... | ... | -0.222561 |
| -0.289226 | ... | ... | 18'6 | 3'7 | 22'5 | 3450 | 0'3 | -0'7 | 1'2 | ... | ... | -0.286986 |
| -0.442391 | ... | ... | 14'5 | 3'3 | 18'0 | 3500 | 0'6 | -1'3 | 2'1 | ... | ... | -0.441767 |
| -0.642513 | ... | ... | 11'0 | 2'6 | 13'6 | 3550 | 1'4 | -2'0 | 3'4 | ... | ... | -0.642733 |
| -0.798717 | 9'6 | 9'6 | 7'6 | 2'1 | 9'7 | 3600 | 2'5 | -2'5 | 5'2 | ... | ... | -0.799098 |
| -0.912436 | ... | ... | 5'2 | 1'4 | 6'6 | 3650 | 4'4 | -3'2 | 7'6 | ... | ... | -0.912595 |
| -0.900578 | ... | ... | 3'2 | 1'0 | 4'2 | 3700 | 7'0 | -3'6 | 10'6 | ... | ... | -0.900387 |
| -0.788302 | ... | ... | 2'0 | 0'4 | 2'4 | 3750 | 10'2 | -4'2 | 14'4 | ... | ... | -0.787915 |
| -0.61341 | ... | ... | 1'1 | 0'2 | 1'3 | 3800 | 14'1 | -4'4 | 18'5 | ... | ... | -0.613251 |
| -0.445471 | ... | ... | 0'5 | 0'1 | 0'6 | 3850 | 18'4 | -4'5 | 23'1 | ... | ... | -0.446139 |
| -0.288647 | ... | ... | 0'3 | 0'0 | 0'3 | 3900 | 23'1 | -4'5 | 27'6 | ... | ... | -0.290975 |
| -0.13076 | ... | ... | 0'1 | 0'0 | 0'1 | 3950 | 27'7 | -4'6 | 32'5 | ... | ... | -0.136528 |
| -0.135452 | ... | ... | 0'1 | 0'0 | 0'1 | 4000 | 32'7 | -4'6 | 37'5 | ... | ... | -0.14273 |
| -0.139518 | ... | ... | 0'1 | 0'0 | 0'1 | 4050 | 37'7 | -4'6 | 42'5 | ... | ... | -0.148376 |
| -0.14311 | ... | ... | 0'1 | 0'0 | 0'1 | 4100 | 42'7 | -4'6 | 47'5 | ... | ... | -0.153608 |
| -0.146327 | ... | ... | 0'1 | 0'0 | 0'1 | 4150 | 47'7 | -4'6 | 52'5 | ... | ... | -0.158514 |
| -0.149238 | ... | ... | 0'1 | 0'0 | 0'1 | 4200 | 52'7 | -4'6 | 57'5 | ... | ... | -0.163162 |
| -0.151911 | ... | ... | 0'1 | 0'0 | 0'1 | 4250 | 57'7 | -4'6 | 62'5 | ... | ... | -0.167608 |
| -0.154358 | ... | ... | 0'1 | 0'0 | 0'1 | 4300 | 62'7 | -4'6 | 67'5 | ... | ... | -0.171878 |
| -0.156644 | ... | ... | 0'1 | 0'0 | 0'1 | 4350 | 67'7 | -4'6 | 72'5 | ... | ... | -0.175995 |
| -0.158761 | ... | ... | 0'1 | 0'0 | 0'1 | 4400 | 72'7 | -4'6 | 77'5 | ... | ... | -0.180009 |
| -0.160747 | ... | ... | 0'1 | 0'0 | 0'1 | 4450 | 77'7 | -4'6 | 82'5 | ... | ... | -0.183896 |
| -0.162623 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 82'7 | -4'6 | 87'5 | ... | ... | -0.187695 |
| -0.164381 | ... | ... | 0'1 | 0'0 | 0'1 | 4550 | 87'7 | -4'6 | 92'5 | ... | ... | -0.191425 |
| -0.166053 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 92'7 | -4'6 | 97'5 | ... | ... | -0.195071 |
| -0.16764 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 97'7 | -4'6 | 102'5 | ... | ... | -0.198658 |
| -0.16915 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 102'7 | -4'6 | 107'5 | ... | ... | -0.202193 |
| -0.171963 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 112'7 | -4'6 | 117'5 | ... | ... | -0.209098 |
| -0.174558 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 122'7 | -4'6 | 127'5 | ... | ... | -0.215855 |
| -0.176943 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 132'7 | -4'6 | 137'5 | ... | ... | -0.222472 |
| -0.179164 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 142'7 | -4'6 | 147'5 | ... | ... | -0.22896 |
| -0.181243 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 152'7 | -4'6 | 157'5 | ... | ... | -0.235358 |
| -0.183184 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 162'7 | -4'6 | 167'5 | ... | ... | -0.241669 |
| -0.185017 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 172'7 | -4'6 | 177'5 | ... | ... | -0.247904 |
| -0.186744 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 182'7 | -4'6 | 187'5 | ... | ... | -0.25408 |
| -0.18839 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 192'7 | -4'6 | 197'5 | ... | ... | -0.260205 |
| -0.189948 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 202'7 | -4'6 | 207'5 | ... | ... | -0.266264 |
| -0.191419 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 212'7 | -4'6 | 217'5 | ... | ... | -0.272276 |
| -0.192839 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 222'7 | -4'5 | 227'4 | ... | ... | -0.278252 |
| -0.194203 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 232'7 | -4'5 | 237'4 | ... | ... | -0.284196 |
| -0.195493 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 242'7 | -4'5 | 247'4 | ... | ... | -0.290108 |
| -0.196736 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 252'7 | -4'5 | 257'4 | ... | ... | -0.295973 |
| -0.197936 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 262'7 | -4'5 | 267'4 | ... | ... | -0.301813 |
| -0.199082 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 272'7 | -4'5 | 277'4 | ... | ... | -0.307631 |
| -0.200186 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 282'7 | -4'5 | 287'4 | ... | ... | -0.31343 |
| -0.201261 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 292'7 | -4'5 | 297'4 | ... | ... | -0.31921 |
| -0.202304 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 302'6 | -4'6 | 307'4 | ... | ... | -0.167636 |
| -0.203308 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 312'6 | -4'6 | 317'4 | ... | ... | -0.173126 |
| -0.204268 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 322'6 | -4'6 | 327'4 | ... | ... | -0.178617 |
| -0.205202 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 332'6 | -4'6 | 337'4 | ... | ... | -0.184105 |
| -0.206112 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 342'6 | -4'6 | 347'4 | ... | ... | -0.189589 |
| -0.207 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 352'6 | -4'6 | 357'4 | ... | ... | -0.19507 |
| -0.207859 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 362'6 | -4'6 | 367'4 | ... | ... | -0.200547 |
| -0.208689 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 372'6 | -4'6 | 377'4 | ... | ... | -0.206021 |
| -0.2095 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 382'6 | -4'6 | 387'4 | ... | ... | -0.211491 |
| -0.210293 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 392'6 | -4'6 | 397'4 | ... | ... | -0.216958 |
| -0.211069 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 402'6 | -4'6 | 407'4 | ... | ... | -0.222417 |
| -0.211828 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 412'6 | -4'6 | 417'4 | ... | ... | -0.227871 |
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.