Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.10382 | ... | ... | 163'0 | 0'0 | 163'0 | 1400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025987 |
| -0.101099 | ... | ... | 153'0 | 0'0 | 153'0 | 1500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025738 |
| -0.098287 | ... | ... | 143'0 | 0'0 | 143'0 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025467 |
| -0.095388 | ... | ... | 133'0 | 0'0 | 133'0 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025169 |
| -0.0924 | ... | ... | 123'0 | 0'0 | 123'0 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024845 |
| -0.089318 | ... | ... | 113'0 | 0'0 | 113'0 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024489 |
| -0.086134 | ... | ... | 103'0 | 0'0 | 103'0 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024097 |
| -0.082833 | ... | ... | 93'0 | 0'0 | 93'0 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023664 |
| -0.081133 | ... | ... | 88'0 | 0'0 | 88'0 | 2150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023429 |
| -0.079394 | ... | ... | 83'0 | 0'0 | 83'0 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023179 |
| -0.077615 | ... | ... | 78'0 | 0'0 | 78'0 | 2250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022915 |
| -0.075787 | ... | ... | 73'0 | 0'0 | 73'0 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022633 |
| -0.073907 | ... | ... | 68'0 | 0'0 | 68'0 | 2350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022331 |
| -0.071965 | ... | ... | 63'0 | 0'0 | 63'0 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022008 |
| -0.069951 | ... | ... | 58'0 | 0'0 | 58'0 | 2450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021658 |
| -0.078825 | ... | ... | 53'1 | 0'0 | 53'1 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021277 |
| -0.076355 | ... | ... | 48'1 | 0'0 | 48'1 | 2550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02086 |
| -0.073732 | ... | ... | 43'1 | 0'0 | 43'1 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0204 |
| -0.08043 | ... | ... | 38'2 | 0'0 | 38'2 | 2650 | 0'2 | 0'0 | 0'2 | ... | ... | -0.034208 |
| -0.093996 | ... | ... | 33'4 | 0'0 | 33'4 | 2700 | 0'5 | 0'0 | 0'5 | ... | ... | -0.065911 |
| -0.124868 | ... | ... | 29'1 | 0'0 | 29'1 | 2750 | 1'1 | 0'0 | 1'1 | ... | ... | -0.096193 |
| -0.151865 | ... | ... | 24'7 | 0'0 | 24'7 | 2800 | 1'7 | 0'0 | 1'7 | ... | ... | -0.129312 |
| -0.182286 | ... | ... | 21'0 | 0'0 | 21'0 | 2850 | 3'0 | 0'0 | 3'0 | ... | ... | -0.164545 |
| -0.209977 | ... | ... | 17'4 | 0'0 | 17'4 | 2900 | 4'4 | 0'0 | 4'4 | ... | ... | -0.195505 |
| -0.227858 | ... | ... | 14'2 | 0'0 | 14'2 | 2950 | 6'2 | 0'0 | 6'2 | ... | ... | -0.215255 |
| -0.240515 | ... | ... | 11'4 | 0'0 | 11'4 | 3000 | 8'4 | 0'0 | 8'4 | ... | ... | -0.228685 |
| -0.243627 | ... | ... | 9'1 | 0'0 | 9'1 | 3050 | 11'1 | 0'0 | 11'1 | ... | ... | -0.231554 |
| -0.241036 | ... | ... | 7'2 | 0'0 | 7'2 | 3100 | 14'2 | 0'0 | 14'2 | ... | ... | -0.227864 |
| -0.232262 | ... | ... | 5'6 | 0'0 | 5'6 | 3150 | 17'6 | 0'0 | 17'6 | ... | ... | -0.217322 |
| -0.21692 | ... | ... | 4'4 | 0'0 | 4'4 | 3200 | 21'4 | 0'0 | 21'4 | ... | ... | -0.199652 |
| -0.198001 | ... | ... | 3'4 | 0'0 | 3'4 | 3250 | 25'4 | 0'0 | 25'4 | ... | ... | -0.177968 |
| -0.179072 | ... | ... | 2'6 | 0'0 | 2'6 | 3300 | 29'6 | 0'0 | 29'6 | ... | ... | -0.156042 |
| -0.157917 | ... | ... | 2'1 | 0'0 | 2'1 | 3350 | 34'1 | 0'0 | 34'1 | ... | ... | -0.131538 |
| -0.136592 | ... | ... | 1'5 | 0'0 | 1'5 | 3400 | 38'5 | 0'0 | 38'5 | ... | ... | -0.106565 |
| -0.117399 | ... | ... | 1'2 | 0'0 | 1'2 | 3450 | 43'2 | 0'0 | 43'2 | ... | ... | -0.083602 |
| -0.102913 | ... | ... | 1'0 | 0'0 | 1'0 | 3500 | 47'7 | 0'0 | 47'7 | ... | ... | -0.054276 |
| -0.085393 | ... | ... | 0'6 | 0'0 | 0'6 | 3550 | 52'5 | 0'0 | 52'5 | ... | ... | -0.029832 |
| -0.076168 | ... | ... | 0'5 | 0'0 | 0'5 | 3600 | 57'4 | 0'0 | 57'4 | ... | ... | -0.01522 |
| -0.065564 | ... | ... | 0'4 | 0'0 | 0'4 | 3650 | 62'3 | 0'0 | 62'3 | ... | ... | 0.004708 |
| -0.053434 | ... | ... | 0'3 | 0'0 | 0'3 | 3700 | 67'2 | 0'0 | 67'2 | ... | ... | 0.006681 |
| -0.039467 | ... | ... | 0'2 | 0'0 | 0'2 | 3750 | 72'1 | 0'0 | 72'1 | ... | ... | 0.007175 |
| -0.022928 | ... | ... | 0'1 | 0'0 | 0'1 | 3800 | 77'1 | 0'0 | 77'1 | ... | ... | 0.00767 |
| -0.023195 | ... | ... | 0'1 | 0'0 | 0'1 | 3850 | 82'0 | 0'0 | 82'0 | ... | ... | 0.008165 |
| -0.023447 | ... | ... | 0'1 | 0'0 | 0'1 | 3900 | 87'0 | 0'0 | 87'0 | ... | ... | 0.00866 |
| -0.023912 | ... | ... | 0'1 | 0'0 | 0'1 | 4000 | 97'0 | 0'0 | 97'0 | ... | ... | 0.00965 |
| -0.024335 | ... | ... | 0'1 | 0'0 | 0'1 | 4100 | 107'0 | 0'0 | 107'0 | ... | ... | 0.010639 |
| -0.024718 | ... | ... | 0'1 | 0'0 | 0'1 | 4200 | 117'0 | 0'0 | 117'0 | ... | ... | 0.011629 |
| -0.025073 | ... | ... | 0'1 | 0'0 | 0'1 | 4300 | 127'0 | 0'0 | 127'0 | ... | ... | 0.012619 |
| -0.025401 | ... | ... | 0'1 | 0'0 | 0'1 | 4400 | 137'0 | 0'0 | 137'0 | ... | ... | 0.013609 |
| -0.025705 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 147'0 | 0'0 | 147'0 | ... | ... | 0.014598 |
| -0.025992 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 157'0 | 0'0 | 157'0 | ... | ... | 0.015588 |
| -0.026261 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 167'0 | 0'0 | 167'0 | ... | ... | 0.016578 |
| -0.026512 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 177'0 | 0'0 | 177'0 | ... | ... | 0.017567 |
| -0.026752 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 187'0 | 0'0 | 187'0 | ... | ... | 0.018557 |
| -0.026979 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 197'0 | 0'0 | 197'0 | ... | ... | 0.019547 |
| -0.027195 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 207'0 | 0'0 | 207'0 | ... | ... | 0.020537 |
| -0.027401 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 217'0 | 0'0 | 217'0 | ... | ... | 0.021526 |
| -0.027597 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 227'0 | 0'0 | 227'0 | ... | ... | 0.022516 |
| -0.027783 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 237'0 | 0'0 | 237'0 | ... | ... | 0.023506 |
| -0.027964 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 247'0 | 0'0 | 247'0 | ... | ... | 0.019958 |
| -0.028138 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 257'0 | 0'0 | 257'0 | ... | ... | 0.015773 |
| -0.028303 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 267'0 | 0'0 | 267'0 | ... | ... | 0.012011 |
| -0.028463 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 277'0 | 0'0 | 277'0 | ... | ... | 0.008481 |
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.