Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.015906 | ... | ... | 154'4 | 0'0 | 154'4 | 1400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038703 |
| 0.014882 | ... | ... | 144'4 | 0'0 | 144'4 | 1500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03831 |
| 0.013857 | ... | ... | 134'4 | 0'0 | 134'4 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037878 |
| 0.012833 | ... | ... | 124'4 | 0'0 | 124'4 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037406 |
| 0.011808 | ... | ... | 114'4 | 0'0 | 114'4 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036887 |
| 0.010783 | ... | ... | 104'4 | 0'0 | 104'4 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036317 |
| 0.009759 | ... | ... | 94'4 | 0'0 | 94'4 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035687 |
| 0.008734 | ... | ... | 84'4 | 0'0 | 84'4 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034984 |
| 0.008222 | ... | ... | 79'4 | 0'0 | 79'4 | 2150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034601 |
| 0.00771 | ... | ... | 74'5 | 0'0 | 74'5 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034194 |
| 0.007197 | ... | ... | 69'5 | 0'0 | 69'5 | 2250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033757 |
| 0.006685 | ... | ... | 64'5 | 0'0 | 64'5 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033292 |
| 0.006173 | ... | ... | 59'5 | 0'0 | 59'5 | 2350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032788 |
| 0.005661 | ... | ... | 54'5 | 0'0 | 54'5 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032244 |
| 0.005148 | ... | ... | 49'5 | 0'0 | 49'5 | 2450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03165 |
| 0.004636 | ... | ... | 44'5 | 0'0 | 44'5 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030996 |
| 0.004124 | ... | ... | 39'5 | 0'0 | 39'5 | 2550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030271 |
| 0.003612 | ... | ... | 34'5 | 0'0 | 34'5 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029456 |
| 0.003099 | ... | ... | 29'6 | 0'0 | 29'6 | 2650 | 0'2 | 0'0 | 0'2 | ... | ... | -0.048848 |
| 0.002587 | ... | ... | 25'0 | 0'0 | 25'0 | 2700 | 0'4 | 0'0 | 0'4 | ... | ... | -0.078533 |
| -0.046075 | ... | ... | 20'4 | 0'0 | 20'4 | 2750 | 1'0 | 0'0 | 1'0 | ... | ... | -0.12144 |
| -0.111626 | ... | ... | 16'2 | 0'0 | 16'2 | 2800 | 1'7 | 0'0 | 1'7 | ... | ... | -0.171714 |
| -0.177395 | ... | ... | 12'5 | 0'0 | 12'5 | 2850 | 3'1 | 0'0 | 3'1 | ... | ... | -0.214523 |
| -0.216265 | ... | ... | 9'3 | 0'0 | 9'3 | 2900 | 4'7 | 0'0 | 4'7 | ... | ... | -0.245732 |
| -0.235805 | ... | ... | 6'6 | 0'0 | 6'6 | 2950 | 7'2 | 0'0 | 7'2 | ... | ... | -0.262508 |
| -0.230594 | ... | ... | 4'5 | 0'0 | 4'5 | 3000 | 10'1 | 0'0 | 10'1 | ... | ... | -0.258946 |
| -0.211246 | ... | ... | 3'1 | 0'0 | 3'1 | 3050 | 13'5 | 0'0 | 13'5 | ... | ... | -0.245023 |
| -0.247023 | 3'2 | 3'2 | 2'0 | 1'2 | 3'2 | 3100 | 17'4 | 0'0 | 17'4 | ... | ... | -0.220102 |
| -0.140878 | ... | ... | 1'2 | 0'0 | 1'2 | 3150 | 21'6 | 0'0 | 21'6 | ... | ... | -0.194631 |
| -0.104884 | ... | ... | 0'6 | 0'0 | 0'6 | 3200 | 26'2 | 0'0 | 26'2 | ... | ... | -0.171548 |
| -0.081984 | ... | ... | 0'4 | 0'0 | 0'4 | 3250 | 30'7 | 0'0 | 30'7 | ... | ... | -0.14861 |
| -0.050449 | ... | ... | 0'2 | 0'0 | 0'2 | 3300 | 35'6 | 0'0 | 35'6 | ... | ... | -0.143344 |
| -0.030197 | ... | ... | 0'1 | 0'0 | 0'1 | 3350 | 40'5 | 0'0 | 40'5 | ... | ... | -0.135782 |
| -0.030931 | ... | ... | 0'1 | 0'0 | 0'1 | 3400 | 45'5 | 0'0 | 45'5 | ... | ... | -0.140599 |
| -0.031594 | ... | ... | 0'1 | 0'0 | 0'1 | 3450 | 50'5 | 0'0 | 50'5 | ... | ... | -0.145048 |
| -0.032193 | ... | ... | 0'1 | 0'0 | 0'1 | 3500 | 55'5 | 0'0 | 55'5 | ... | ... | -0.149195 |
| -0.032746 | ... | ... | 0'1 | 0'0 | 0'1 | 3550 | 60'5 | 0'0 | 60'5 | ... | ... | -0.153091 |
| -0.033254 | ... | ... | 0'1 | 0'0 | 0'1 | 3600 | 65'5 | 0'0 | 65'5 | ... | ... | -0.156774 |
| -0.033728 | ... | ... | 0'1 | 0'0 | 0'1 | 3650 | 70'5 | 0'0 | 70'5 | ... | ... | -0.160276 |
| -0.03417 | ... | ... | 0'1 | 0'0 | 0'1 | 3700 | 75'5 | 0'0 | 75'5 | ... | ... | -0.163619 |
| -0.034584 | ... | ... | 0'1 | 0'0 | 0'1 | 3750 | 80'4 | 0'0 | 80'4 | ... | ... | -0.149905 |
| -0.034974 | ... | ... | 0'1 | 0'0 | 0'1 | 3800 | 85'4 | 0'0 | 85'4 | ... | ... | -0.152729 |
| -0.035344 | ... | ... | 0'1 | 0'0 | 0'1 | 3850 | 90'4 | 0'0 | 90'4 | ... | ... | -0.155462 |
| -0.035692 | ... | ... | 0'1 | 0'0 | 0'1 | 3900 | 95'4 | 0'0 | 95'4 | ... | ... | -0.158112 |
| -0.036342 | ... | ... | 0'1 | 0'0 | 0'1 | 4000 | 105'4 | 0'0 | 105'4 | ... | ... | -0.163198 |
| -0.036931 | ... | ... | 0'1 | 0'0 | 0'1 | 4100 | 115'4 | 0'0 | 115'4 | ... | ... | -0.168042 |
| -0.037475 | ... | ... | 0'1 | 0'0 | 0'1 | 4200 | 125'4 | 0'0 | 125'4 | ... | ... | -0.172685 |
| -0.037976 | ... | ... | 0'1 | 0'0 | 0'1 | 4300 | 135'4 | 0'0 | 135'4 | ... | ... | -0.177158 |
| -0.038443 | ... | ... | 0'1 | 0'0 | 0'1 | 4400 | 145'4 | 0'0 | 145'4 | ... | ... | -0.181486 |
| -0.038878 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 155'4 | 0'0 | 155'4 | ... | ... | -0.185688 |
| -0.03929 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 165'4 | 0'0 | 165'4 | ... | ... | -0.189783 |
| -0.039673 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 175'4 | 0'0 | 175'4 | ... | ... | -0.19378 |
| -0.040036 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 185'4 | 0'0 | 185'4 | ... | ... | -0.197694 |
| -0.040382 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 195'4 | 0'0 | 195'4 | ... | ... | -0.201532 |
| -0.040709 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 205'4 | 0'0 | 205'4 | ... | ... | -0.205301 |
| -0.041022 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 215'4 | 0'0 | 215'4 | ... | ... | -0.209011 |
| -0.04132 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 225'4 | 0'0 | 225'4 | ... | ... | -0.212666 |
| -0.041603 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 235'4 | 0'0 | 235'4 | ... | ... | -0.216268 |
| -0.041876 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 245'4 | 0'0 | 245'4 | ... | ... | -0.219825 |
| -0.042141 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 255'4 | 0'0 | 255'4 | ... | ... | -0.223341 |
| -0.042391 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 265'4 | 0'0 | 265'4 | ... | ... | -0.226819 |
| -0.042632 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 275'4 | 0'0 | 275'4 | ... | ... | -0.230258 |
| -0.042866 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 285'4 | 0'0 | 285'4 | ... | ... | -0.233665 |
| -0.043092 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 295'4 | 0'0 | 295'4 | ... | ... | -0.237042 |
| -0.043307 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 305'4 | 0'0 | 305'4 | ... | ... | -0.240391 |
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.