Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.477252 | ... | ... | 209'0 | 0'0 | 209'0 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024619 |
| -0.471753 | ... | ... | 199'0 | 0'0 | 199'0 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024443 |
| -0.465701 | ... | ... | 189'0 | 0'0 | 189'0 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02425 |
| -0.459107 | ... | ... | 179'0 | 0'0 | 179'0 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024044 |
| -0.451973 | ... | ... | 169'0 | 0'0 | 169'0 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023821 |
| -0.444287 | ... | ... | 159'0 | 0'0 | 159'0 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023583 |
| -0.436026 | ... | ... | 149'0 | 0'0 | 149'0 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023324 |
| -0.427156 | ... | ... | 139'0 | 0'0 | 139'0 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023046 |
| -0.417627 | ... | ... | 129'0 | 0'0 | 129'0 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022743 |
| -0.407374 | ... | ... | 119'0 | 0'0 | 119'0 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022415 |
| -0.396306 | ... | ... | 109'0 | 0'0 | 109'0 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022055 |
| -0.390431 | ... | ... | 104'0 | 0'0 | 104'0 | 2650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021861 |
| -0.384308 | ... | ... | 99'0 | 0'0 | 99'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021658 |
| -0.377914 | ... | ... | 94'0 | 0'0 | 94'0 | 2750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021445 |
| -0.371226 | ... | ... | 89'0 | 0'0 | 89'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021217 |
| -0.364214 | ... | ... | 84'0 | 0'0 | 84'0 | 2850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020978 |
| -0.356848 | ... | ... | 79'0 | 0'0 | 79'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020722 |
| -0.349087 | ... | ... | 74'0 | 0'0 | 74'0 | 2950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020449 |
| -0.340885 | ... | ... | 69'0 | 0'0 | 69'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020156 |
| -0.332186 | ... | ... | 64'0 | 0'0 | 64'0 | 3050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019841 |
| -0.327869 | ... | ... | 59'1 | 0'0 | 59'1 | 3100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.033787 |
| -0.322555 | ... | ... | 54'2 | 0'0 | 54'2 | 3150 | 0'3 | 0'0 | 0'3 | ... | ... | -0.045259 |
| -0.320642 | ... | ... | 49'4 | 0'0 | 49'4 | 3200 | 0'5 | 0'0 | 0'5 | ... | ... | -0.064875 |
| -0.321279 | ... | ... | 44'7 | 0'0 | 44'7 | 3250 | 1'0 | 0'0 | 1'0 | ... | ... | -0.088746 |
| -0.323489 | ... | ... | 40'3 | 0'0 | 40'3 | 3300 | 1'4 | 0'0 | 1'4 | ... | ... | -0.113992 |
| -0.326207 | ... | ... | 36'0 | 0'0 | 36'0 | 3350 | 2'1 | 0'0 | 2'1 | ... | ... | -0.138438 |
| -0.331747 | ... | ... | 31'7 | 0'0 | 31'7 | 3400 | 3'0 | 0'0 | 3'0 | ... | ... | -0.164995 |
| -0.33816 | ... | ... | 28'0 | 0'0 | 28'0 | 3450 | 4'1 | 0'0 | 4'1 | ... | ... | -0.189828 |
| -0.346595 | ... | ... | 24'4 | 0'0 | 24'4 | 3500 | 5'4 | 0'0 | 5'4 | ... | ... | -0.210073 |
| -0.349363 | ... | ... | 21'1 | 0'0 | 21'1 | 3550 | 7'1 | 0'0 | 7'1 | ... | ... | -0.22355 |
| -0.351055 | ... | ... | 18'1 | 0'0 | 18'1 | 3600 | 9'1 | 0'0 | 9'1 | ... | ... | -0.231266 |
| -0.347909 | ... | ... | 15'3 | 0'0 | 15'3 | 3650 | 11'3 | 0'0 | 11'3 | ... | ... | -0.228894 |
| -0.34222 | ... | ... | 13'0 | 0'0 | 13'0 | 3700 | 14'0 | 0'0 | 14'0 | ... | ... | -0.218405 |
| -0.331384 | ... | ... | 10'7 | 0'0 | 10'7 | 3750 | 16'7 | 0'0 | 16'7 | ... | ... | -0.196696 |
| -0.315871 | ... | ... | 9'0 | 0'0 | 9'0 | 3800 | 20'0 | 0'0 | 20'0 | ... | ... | -0.163168 |
| -0.300014 | ... | ... | 7'4 | 0'0 | 7'4 | 3850 | 23'3 | 0'0 | 23'3 | ... | ... | -0.116307 |
| -0.278546 | ... | ... | 6'1 | 0'0 | 6'1 | 3900 | 27'0 | 0'0 | 27'0 | ... | ... | -0.050208 |
| -0.256371 | ... | ... | 5'0 | 0'0 | 5'0 | 3950 | 30'7 | 0'0 | 30'7 | ... | ... | 0.003576 |
| -0.230847 | ... | ... | 4'0 | 0'0 | 4'0 | 4000 | 35'0 | 0'0 | 35'0 | ... | ... | 0.004144 |
| -0.208443 | ... | ... | 3'2 | 0'0 | 3'2 | 4050 | 39'1 | 0'0 | 39'1 | ... | ... | 0.004712 |
| -0.186105 | ... | ... | 2'5 | 0'0 | 2'5 | 4100 | 43'4 | 0'0 | 43'4 | ... | ... | 0.00528 |
| -0.165331 | ... | ... | 2'1 | 0'0 | 2'1 | 4150 | 48'0 | 0'0 | 48'0 | ... | ... | 0.005847 |
| -0.140141 | ... | ... | 1'5 | 0'0 | 1'5 | 4200 | 52'4 | 0'0 | 52'4 | ... | ... | 0.006415 |
| -0.118505 | ... | ... | 1'2 | 0'0 | 1'2 | 4250 | 57'1 | 0'0 | 57'1 | ... | ... | 0.006983 |
| -0.10256 | ... | ... | 1'0 | 0'0 | 1'0 | 4300 | 61'7 | 0'0 | 61'7 | ... | ... | 0.00755 |
| -0.084148 | ... | ... | 0'6 | 0'0 | 0'6 | 4350 | 66'5 | 0'0 | 66'5 | ... | ... | 0.008118 |
| -0.074434 | ... | ... | 0'5 | 0'0 | 0'5 | 4400 | 71'4 | 0'0 | 71'4 | ... | ... | 0.008686 |
| -0.0636 | ... | ... | 0'4 | 0'0 | 0'4 | 4450 | 76'3 | 0'0 | 76'3 | ... | ... | 0.009253 |
| -0.051485 | ... | ... | 0'3 | 0'0 | 0'3 | 4500 | 81'2 | 0'0 | 81'2 | ... | ... | 0.009821 |
| -0.037781 | ... | ... | 0'2 | 0'0 | 0'2 | 4550 | 86'1 | 0'0 | 86'1 | ... | ... | 0.010389 |
| -0.038184 | ... | ... | 0'2 | 0'0 | 0'2 | 4600 | 91'1 | 0'0 | 91'1 | ... | ... | 0.010956 |
| -0.021994 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 96'0 | 0'0 | 96'0 | ... | ... | 0.011524 |
| -0.022184 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 101'0 | 0'0 | 101'0 | ... | ... | 0.012092 |
| -0.022365 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 106'0 | 0'0 | 106'0 | ... | ... | 0.012659 |
| -0.022539 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 111'0 | 0'0 | 111'0 | ... | ... | 0.013227 |
| -0.022706 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 116'0 | 0'0 | 116'0 | ... | ... | 0.013795 |
| -0.022868 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 121'0 | 0'0 | 121'0 | ... | ... | 0.014363 |
| -0.023169 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 131'0 | 0'0 | 131'0 | ... | ... | 0.015498 |
| -0.023453 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 141'0 | 0'0 | 141'0 | ... | ... | 0.016633 |
| -0.023716 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 151'0 | 0'0 | 151'0 | ... | ... | 0.017769 |
| -0.023964 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 161'0 | 0'0 | 161'0 | ... | ... | 0.018904 |
| -0.024197 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 171'0 | 0'0 | 171'0 | ... | ... | 0.020039 |
| -0.024418 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 181'0 | 0'0 | 181'0 | ... | ... | 0.021175 |
| -0.024629 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 191'0 | 0'0 | 191'0 | ... | ... | 0.02231 |
| -0.024827 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 201'0 | 0'0 | 201'0 | ... | ... | 0.023446 |
| -0.025016 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 211'0 | 0'0 | 211'0 | ... | ... | 0.024581 |
| -0.025199 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 221'0 | 0'0 | 221'0 | ... | ... | 0.025716 |
| -0.025372 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 231'0 | 0'0 | 231'0 | ... | ... | 0.026852 |
| -0.025538 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 241'0 | 0'0 | 241'0 | ... | ... | 0.027987 |
| -0.025698 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 251'0 | 0'0 | 251'0 | ... | ... | 0.029122 |
| -0.025853 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 261'0 | 0'0 | 261'0 | ... | ... | 0.030258 |
| -0.025999 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 271'0 | 0'0 | 271'0 | ... | ... | 0.031393 |
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.