Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.072723 | ... | ... | 218'2 | 4'6 | 223'0 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041039 |
| -0.069617 | ... | ... | 208'2 | 4'6 | 213'0 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040779 |
| -0.06648 | ... | ... | 198'2 | 4'6 | 203'0 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040499 |
| -0.063312 | ... | ... | 188'2 | 4'6 | 193'0 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040198 |
| -0.060121 | ... | ... | 178'2 | 4'6 | 183'0 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039874 |
| -0.05691 | ... | ... | 168'2 | 4'6 | 173'0 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039527 |
| -0.053684 | ... | ... | 158'2 | 4'6 | 163'0 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039155 |
| -0.050443 | ... | ... | 148'2 | 4'6 | 153'0 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038757 |
| -0.047187 | ... | ... | 138'2 | 4'6 | 143'0 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038328 |
| -0.043921 | ... | ... | 128'2 | 4'6 | 133'0 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037865 |
| -0.042284 | ... | ... | 123'2 | 4'6 | 128'0 | 2550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037619 |
| -0.040646 | ... | ... | 118'2 | 4'6 | 123'0 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037364 |
| -0.039006 | ... | ... | 113'2 | 4'6 | 118'0 | 2650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037098 |
| -0.037365 | ... | ... | 108'2 | 4'6 | 113'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036819 |
| -0.035721 | ... | ... | 103'2 | 4'6 | 108'0 | 2750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036529 |
| -0.034077 | ... | ... | 98'2 | 4'6 | 103'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036225 |
| -0.03243 | ... | ... | 93'2 | 4'6 | 98'0 | 2850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035903 |
| -0.030783 | ... | ... | 88'2 | 4'6 | 93'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035568 |
| -0.029133 | ... | ... | 83'2 | 4'6 | 88'0 | 2950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035214 |
| -0.027483 | ... | ... | 78'2 | 4'6 | 83'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034838 |
| -0.025831 | ... | ... | 73'2 | 4'6 | 78'0 | 3050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034441 |
| -0.049665 | ... | ... | 68'3 | 4'6 | 73'1 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034017 |
| -0.047882 | ... | ... | 63'3 | 4'6 | 68'1 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033567 |
| -0.046081 | ... | ... | 58'3 | 4'6 | 63'1 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03308 |
| -0.044259 | ... | ... | 53'2 | 4'7 | 58'1 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032559 |
| -0.042413 | ... | ... | 48'3 | 4'6 | 53'1 | 3300 | 0'1 | -0'1 | 0'2 | ... | ... | -0.031989 |
| -0.040535 | ... | ... | 43'4 | 4'5 | 48'1 | 3350 | 0'1 | -0'2 | 0'3 | ... | ... | -0.031369 |
| -0.059069 | ... | ... | 38'6 | 4'4 | 43'2 | 3400 | 0'2 | -0'2 | 0'4 | ... | ... | -0.05294 |
| -0.074423 | ... | ... | 34'1 | 4'2 | 38'3 | 3450 | 0'4 | -0'3 | 0'7 | ... | ... | -0.087253 |
| -0.115545 | ... | ... | 29'4 | 4'2 | 33'6 | 3500 | 0'6 | -0'5 | 1'3 | ... | ... | -0.113513 |
| -0.157111 | ... | ... | 25'2 | 4'0 | 29'2 | 3550 | 1'2 | -0'6 | 2'0 | ... | ... | -0.156362 |
| -0.19543 | ... | ... | 21'2 | 3'5 | 24'7 | 3600 | 1'7 | -1'1 | 3'0 | ... | ... | -0.195424 |
| -0.241711 | ... | ... | 17'4 | 3'3 | 20'7 | 3650 | 2'7 | -1'3 | 4'2 | ... | ... | -0.242129 |
| -0.284938 | ... | ... | 14'2 | 3'0 | 17'2 | 3700 | 4'2 | -1'6 | 6'0 | ... | ... | -0.285464 |
| -0.318084 | ... | ... | 11'4 | 2'4 | 14'0 | 3750 | 6'0 | -2'2 | 8'2 | ... | ... | -0.318498 |
| -0.341621 | ... | ... | 9'1 | 2'1 | 11'2 | 3800 | 8'2 | -2'5 | 10'7 | ... | ... | -0.341793 |
| -0.35364 | ... | ... | 7'1 | 1'7 | 9'0 | 3850 | 11'0 | -2'7 | 13'7 | ... | ... | -0.353524 |
| -0.351527 | ... | ... | 5'6 | 1'3 | 7'1 | 3900 | 14'1 | -3'2 | 17'3 | ... | ... | -0.351149 |
| -0.344631 | ... | ... | 4'4 | 1'2 | 5'6 | 3950 | 17'5 | -3'5 | 21'2 | ... | ... | -0.338726 |
| -0.328829 | ... | ... | 3'5 | 1'0 | 4'5 | 4000 | 21'5 | -3'6 | 25'3 | ... | ... | -0.328203 |
| -0.309272 | ... | ... | 3'0 | 0'6 | 3'6 | 4050 | 25'6 | -4'0 | 29'6 | ... | ... | -0.30872 |
| -0.291634 | ... | ... | 2'4 | 0'5 | 3'1 | 4100 | 30'1 | -4'1 | 34'2 | ... | ... | -0.291287 |
| -0.273004 | ... | ... | 2'1 | 0'4 | 2'5 | 4150 | 34'5 | -4'2 | 38'7 | ... | ... | -0.273004 |
| -0.25656 | ... | ... | 1'7 | 0'3 | 2'2 | 4200 | 39'2 | -4'2 | 43'4 | ... | ... | -0.257022 |
| -0.24539 | ... | ... | 1'5 | 0'3 | 2'0 | 4250 | 43'7 | -4'4 | 48'3 | ... | ... | -0.235596 |
| -0.23069 | ... | ... | 1'4 | 0'2 | 1'6 | 4300 | 48'6 | -4'3 | 53'1 | ... | ... | -0.232358 |
| -0.225154 | ... | ... | 1'3 | 0'2 | 1'5 | 4350 | 53'4 | -4'4 | 58'0 | ... | ... | -0.215083 |
| -0.218012 | ... | ... | 1'2 | 0'2 | 1'4 | 4400 | 58'3 | -4'4 | 62'7 | ... | ... | -0.20799 |
| -0.209368 | ... | ... | 1'1 | 0'2 | 1'3 | 4450 | 63'2 | -4'5 | 67'7 | ... | ... | -0.199483 |
| -0.19929 | ... | ... | 1'1 | 0'1 | 1'2 | 4500 | 68'1 | -4'5 | 72'6 | ... | ... | -0.189634 |
| -0.191048 | ... | ... | 1'0 | 0'1 | 1'1 | 4600 | 78'0 | -4'5 | 82'5 | ... | ... | -0.18215 |
| -0.180302 | ... | ... | 0'7 | 0'1 | 1'0 | 4700 | 87'7 | -4'5 | 92'4 | ... | ... | -0.172452 |
| -0.167267 | ... | ... | 0'6 | 0'1 | 0'7 | 4800 | 97'6 | -4'5 | 102'3 | ... | ... | -0.16077 |
| -0.152058 | ... | ... | 0'6 | 0'0 | 0'6 | 4900 | 107'5 | -4'6 | 112'3 | ... | ... | -0.147245 |
| -0.134693 | ... | ... | 0'5 | 0'0 | 0'5 | 5000 | 117'4 | -4'6 | 122'2 | ... | ... | -0.131949 |
| -0.115094 | ... | ... | 0'4 | 0'0 | 0'4 | 5100 | 127'3 | -4'6 | 132'1 | ... | ... | -0.11489 |
| -0.093042 | ... | ... | 0'3 | 0'0 | 0'3 | 5200 | 137'2 | -4'6 | 142'0 | ... | ... | -0.096002 |
| -0.094346 | ... | ... | 0'3 | 0'0 | 0'3 | 5300 | 147'2 | -4'6 | 152'0 | ... | ... | -0.099551 |
| -0.068892 | ... | ... | 0'2 | 0'0 | 0'2 | 5400 | 157'1 | -4'6 | 161'7 | ... | ... | -0.078486 |
| -0.069678 | ... | ... | 0'2 | 0'0 | 0'2 | 5500 | 167'1 | -4'6 | 171'7 | ... | ... | -0.081836 |
| -0.070416 | ... | ... | 0'2 | 0'0 | 0'2 | 5600 | 177'1 | -4'6 | 181'7 | ... | ... | -0.085176 |
| -0.040156 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 187'0 | -4'6 | 191'6 | ... | ... | -0.061785 |
| -0.040501 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 197'0 | -4'6 | 201'6 | ... | ... | -0.065069 |
| -0.040827 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 207'0 | -4'6 | 211'6 | ... | ... | -0.068351 |
| -0.041137 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 217'0 | -4'6 | 221'6 | ... | ... | -0.071631 |
| -0.041438 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 227'0 | -4'6 | 231'6 | ... | ... | -0.074909 |
| -0.041724 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 237'0 | -4'6 | 241'6 | ... | ... | -0.078184 |
| -0.041995 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 247'0 | -4'6 | 251'6 | ... | ... | -0.081456 |
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.