Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.015898 | ... | ... | 149'6 | 0'0 | 149'6 | 1400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030058 |
| 0.014865 | ... | ... | 139'6 | 0'0 | 139'6 | 1500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029749 |
| 0.013833 | ... | ... | 129'6 | 0'0 | 129'6 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029409 |
| 0.012801 | ... | ... | 119'6 | 0'0 | 119'6 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029039 |
| 0.011768 | ... | ... | 109'6 | 0'0 | 109'6 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028631 |
| 0.010736 | ... | ... | 99'6 | 0'0 | 99'6 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028182 |
| 0.009704 | ... | ... | 89'6 | 0'0 | 89'6 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027685 |
| 0.008672 | ... | ... | 79'6 | 0'0 | 79'6 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027131 |
| 0.008155 | ... | ... | 74'6 | 0'0 | 74'6 | 2150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026829 |
| 0.007639 | ... | ... | 69'6 | 0'0 | 69'6 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026507 |
| 0.007123 | ... | ... | 64'6 | 0'0 | 64'6 | 2250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026162 |
| 0.006607 | ... | ... | 59'6 | 0'0 | 59'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025793 |
| 0.006091 | ... | ... | 54'6 | 0'0 | 54'6 | 2350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025394 |
| 0.005575 | ... | ... | 49'7 | 0'0 | 49'7 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024962 |
| 0.005058 | ... | ... | 44'7 | 0'0 | 44'7 | 2450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02449 |
| 0.004542 | ... | ... | 39'7 | 0'0 | 39'7 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023968 |
| 0.004026 | ... | ... | 35'0 | 0'0 | 35'0 | 2550 | 0'2 | 0'0 | 0'2 | ... | ... | -0.040269 |
| 0.00351 | ... | ... | 30'2 | 0'0 | 30'2 | 2600 | 0'4 | 0'0 | 0'4 | ... | ... | -0.065961 |
| 0.002994 | ... | ... | 25'5 | 0'0 | 25'5 | 2650 | 0'7 | 0'0 | 0'7 | ... | ... | -0.095237 |
| 0.002478 | ... | ... | 21'2 | 0'0 | 21'2 | 2700 | 1'5 | 0'0 | 1'5 | ... | ... | -0.139447 |
| 0.001961 | ... | ... | 17'2 | 0'0 | 17'2 | 2750 | 2'5 | 0'0 | 2'5 | ... | ... | -0.180023 |
| 0.001445 | ... | ... | 13'6 | 0'0 | 13'6 | 2800 | 4'0 | 0'0 | 4'0 | ... | ... | -0.217741 |
| -0.102124 | ... | ... | 10'5 | 0'0 | 10'5 | 2850 | 5'7 | 0'0 | 5'7 | ... | ... | -0.25129 |
| -0.153883 | ... | ... | 8'0 | 0'0 | 8'0 | 2900 | 8'2 | 0'0 | 8'2 | ... | ... | -0.276656 |
| -0.175715 | ... | ... | 5'7 | 0'0 | 5'7 | 2950 | 11'1 | 0'0 | 11'1 | ... | ... | -0.293398 |
| -0.174107 | ... | ... | 4'1 | 0'0 | 4'1 | 3000 | 14'3 | 0'0 | 14'3 | ... | ... | -0.300274 |
| -0.160968 | ... | ... | 2'7 | 0'0 | 2'7 | 3050 | 18'1 | 0'0 | 18'1 | ... | ... | -0.304823 |
| -0.141644 | ... | ... | 2'0 | 0'0 | 2'0 | 3100 | 22'1 | 0'0 | 22'1 | ... | ... | -0.304123 |
| -0.119234 | ... | ... | 1'3 | 0'0 | 1'3 | 3150 | 26'4 | 0'0 | 26'4 | ... | ... | -0.306838 |
| -0.092358 | ... | ... | 0'7 | 0'0 | 0'7 | 3200 | 31'1 | 0'0 | 31'1 | ... | ... | -0.312832 |
| -0.075958 | ... | ... | 0'5 | 0'0 | 0'5 | 3250 | 35'6 | 0'0 | 35'6 | ... | ... | -0.314286 |
| -0.053907 | ... | ... | 0'3 | 0'0 | 0'3 | 3300 | 40'4 | 0'0 | 40'4 | ... | ... | -0.317819 |
| -0.04073 | ... | ... | 0'2 | 0'0 | 0'2 | 3350 | 45'3 | 0'0 | 45'3 | ... | ... | -0.324997 |
| -0.024186 | ... | ... | 0'1 | 0'0 | 0'1 | 3400 | 50'3 | 0'0 | 50'3 | ... | ... | -0.337075 |
| -0.024689 | ... | ... | 0'1 | 0'0 | 0'1 | 3450 | 55'2 | 0'0 | 55'2 | ... | ... | -0.341421 |
| -0.025145 | ... | ... | 0'1 | 0'0 | 0'1 | 3500 | 60'2 | 0'0 | 60'2 | ... | ... | -0.35158 |
| -0.025566 | ... | ... | 0'1 | 0'0 | 0'1 | 3550 | 65'2 | 0'0 | 65'2 | ... | ... | -0.361084 |
| -0.025954 | ... | ... | 0'1 | 0'0 | 0'1 | 3600 | 70'2 | 0'0 | 70'2 | ... | ... | -0.370019 |
| -0.026316 | ... | ... | 0'1 | 0'0 | 0'1 | 3650 | 75'2 | 0'0 | 75'2 | ... | ... | -0.378456 |
| -0.026654 | ... | ... | 0'1 | 0'0 | 0'1 | 3700 | 80'2 | 0'0 | 80'2 | ... | ... | -0.386453 |
| -0.026971 | ... | ... | 0'1 | 0'0 | 0'1 | 3750 | 85'2 | 0'0 | 85'2 | ... | ... | -0.394058 |
| -0.02727 | ... | ... | 0'1 | 0'0 | 0'1 | 3800 | 90'2 | 0'0 | 90'2 | ... | ... | -0.401315 |
| -0.027554 | ... | ... | 0'1 | 0'0 | 0'1 | 3850 | 95'2 | 0'0 | 95'2 | ... | ... | -0.408252 |
| -0.02782 | ... | ... | 0'1 | 0'0 | 0'1 | 3900 | 100'2 | 0'0 | 100'2 | ... | ... | -0.414905 |
| -0.028321 | ... | ... | 0'1 | 0'0 | 0'1 | 4000 | 110'2 | 0'0 | 110'2 | ... | ... | -0.427449 |
| -0.028773 | ... | ... | 0'1 | 0'0 | 0'1 | 4100 | 120'2 | 0'0 | 120'2 | ... | ... | -0.439115 |
| -0.029192 | ... | ... | 0'1 | 0'0 | 0'1 | 4200 | 130'2 | 0'0 | 130'2 | ... | ... | -0.450034 |
| -0.029578 | ... | ... | 0'1 | 0'0 | 0'1 | 4300 | 140'2 | 0'0 | 140'2 | ... | ... | -0.460307 |
| -0.029938 | ... | ... | 0'1 | 0'0 | 0'1 | 4400 | 150'2 | 0'0 | 150'2 | ... | ... | -0.47002 |
| -0.030274 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 160'2 | 0'0 | 160'2 | ... | ... | -0.47924 |
| -0.030591 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 170'2 | 0'0 | 170'2 | ... | ... | -0.488021 |
| -0.030887 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 180'2 | 0'0 | 180'2 | ... | ... | -0.496413 |
| -0.031168 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 190'2 | 0'0 | 190'2 | ... | ... | -0.504456 |
| -0.031435 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 200'2 | 0'0 | 200'2 | ... | ... | -0.512183 |
| -0.031688 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 210'2 | 0'0 | 210'2 | ... | ... | -0.519623 |
| -0.03193 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 220'2 | 0'0 | 220'2 | ... | ... | -0.526802 |
| -0.03216 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 230'2 | 0'0 | 230'2 | ... | ... | -0.533743 |
| -0.032378 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 240'2 | 0'0 | 240'2 | ... | ... | -0.540466 |
| -0.03259 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 250'2 | 0'0 | 250'2 | ... | ... | -0.546986 |
| -0.032795 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 260'2 | 0'0 | 260'2 | ... | ... | -0.55332 |
| -0.032988 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 270'2 | 0'0 | 270'2 | ... | ... | -0.559481 |
| -0.033175 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 280'2 | 0'0 | 280'2 | ... | ... | -0.565481 |
| -0.033356 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 290'2 | 0'0 | 290'2 | ... | ... | -0.571331 |
| -0.033531 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 300'2 | 0'0 | 300'2 | ... | ... | -0.577042 |
| -0.033698 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 310'2 | 0'0 | 310'2 | ... | ... | -0.582623 |
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.