Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.016705 | ... | ... | 156'2 | 0'0 | 156'2 | 1400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030313 |
| 0.015676 | ... | ... | 146'2 | 0'0 | 146'2 | 1500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030022 |
| 0.014646 | ... | ... | 136'2 | 0'0 | 136'2 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029705 |
| 0.013616 | ... | ... | 126'2 | 0'0 | 126'2 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029358 |
| 0.012587 | ... | ... | 116'2 | 0'0 | 116'2 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028978 |
| 0.011557 | ... | ... | 106'2 | 0'0 | 106'2 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028562 |
| 0.010528 | ... | ... | 96'2 | 0'0 | 96'2 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028104 |
| 0.009498 | ... | ... | 86'2 | 0'0 | 86'2 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027597 |
| 0.008983 | ... | ... | 81'2 | 0'0 | 81'2 | 2150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027322 |
| 0.008468 | ... | ... | 76'2 | 0'0 | 76'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02703 |
| 0.007954 | ... | ... | 71'2 | 0'0 | 71'2 | 2250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026722 |
| 0.007439 | ... | ... | 66'2 | 0'0 | 66'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026391 |
| 0.006924 | ... | ... | 61'3 | 0'0 | 61'3 | 2350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026038 |
| 0.006409 | ... | ... | 56'3 | 0'0 | 56'3 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025658 |
| 0.005894 | ... | ... | 51'3 | 0'0 | 51'3 | 2450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025249 |
| 0.00538 | ... | ... | 46'3 | 0'0 | 46'3 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024802 |
| 0.004865 | ... | ... | 41'3 | 0'0 | 41'3 | 2550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024313 |
| 0.00435 | ... | ... | 36'3 | 0'0 | 36'3 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023774 |
| 0.003835 | ... | ... | 31'4 | 0'0 | 31'4 | 2650 | 0'3 | 0'0 | 0'3 | ... | ... | -0.054349 |
| 0.00332 | ... | ... | 26'7 | 0'0 | 26'7 | 2700 | 0'5 | 0'0 | 0'5 | ... | ... | -0.076752 |
| 0.002806 | ... | ... | 22'3 | 0'0 | 22'3 | 2750 | 1'1 | 0'0 | 1'1 | ... | ... | -0.11195 |
| 0.002291 | ... | ... | 18'1 | 0'0 | 18'1 | 2800 | 2'0 | 0'0 | 2'0 | ... | ... | -0.15719 |
| 0.001776 | ... | ... | 14'3 | 0'0 | 14'3 | 2850 | 3'1 | 0'0 | 3'1 | ... | ... | -0.19652 |
| 0.001261 | ... | ... | 11'1 | 0'0 | 11'1 | 2900 | 4'7 | 0'0 | 4'7 | ... | ... | -0.239832 |
| -0.07423 | ... | ... | 8'3 | 0'0 | 8'3 | 2950 | 7'1 | 0'0 | 7'1 | ... | ... | -0.275419 |
| -0.130214 | ... | ... | 6'0 | 0'0 | 6'0 | 3000 | 9'6 | 0'0 | 9'6 | ... | ... | -0.29876 |
| -0.149713 | ... | ... | 4'2 | 0'0 | 4'2 | 3050 | 13'0 | 0'0 | 13'0 | ... | ... | -0.318529 |
| -0.144503 | ... | ... | 2'7 | 0'0 | 2'7 | 3100 | 16'5 | 0'0 | 16'5 | ... | ... | -0.331206 |
| -0.131743 | ... | ... | 2'0 | 0'0 | 2'0 | 3150 | 20'5 | 0'0 | 20'5 | ... | ... | -0.341159 |
| -0.106011 | ... | ... | 1'2 | 0'0 | 1'2 | 3200 | 25'0 | 0'0 | 25'0 | ... | ... | -0.353027 |
| -0.088897 | ... | ... | 0'7 | 0'0 | 0'7 | 3250 | 29'4 | 0'0 | 29'4 | ... | ... | -0.362103 |
| -0.062603 | ... | ... | 0'4 | 0'0 | 0'4 | 3300 | 34'2 | 0'0 | 34'2 | ... | ... | -0.375449 |
| -0.052679 | ... | ... | 0'3 | 0'0 | 0'3 | 3350 | 39'0 | 0'0 | 39'0 | ... | ... | -0.385273 |
| -0.023234 | ... | ... | 0'1 | 0'0 | 0'1 | 3400 | 43'7 | 0'0 | 43'7 | ... | ... | -0.397642 |
| -0.023833 | ... | ... | 0'1 | 0'0 | 0'1 | 3450 | 48'7 | 0'0 | 48'7 | ... | ... | -0.413743 |
| -0.024368 | ... | ... | 0'1 | 0'0 | 0'1 | 3500 | 53'7 | 0'0 | 53'7 | ... | ... | -0.42859 |
| -0.024853 | ... | ... | 0'1 | 0'0 | 0'1 | 3550 | 58'7 | 0'0 | 58'7 | ... | ... | -0.442377 |
| -0.025298 | ... | ... | 0'1 | 0'0 | 0'1 | 3600 | 63'7 | 0'0 | 63'7 | ... | ... | -0.455256 |
| -0.025705 | ... | ... | 0'1 | 0'0 | 0'1 | 3650 | 68'6 | 0'0 | 68'6 | ... | ... | -0.460855 |
| -0.026085 | ... | ... | 0'1 | 0'0 | 0'1 | 3700 | 73'6 | 0'0 | 73'6 | ... | ... | -0.472093 |
| -0.026437 | ... | ... | 0'1 | 0'0 | 0'1 | 3750 | 78'6 | 0'0 | 78'6 | ... | ... | -0.48273 |
| -0.026768 | ... | ... | 0'1 | 0'0 | 0'1 | 3800 | 83'6 | 0'0 | 83'6 | ... | ... | -0.492834 |
| -0.027079 | ... | ... | 0'1 | 0'0 | 0'1 | 3850 | 88'6 | 0'0 | 88'6 | ... | ... | -0.502456 |
| -0.027372 | ... | ... | 0'1 | 0'0 | 0'1 | 3900 | 93'6 | 0'0 | 93'6 | ... | ... | -0.511649 |
| -0.027912 | ... | ... | 0'1 | 0'0 | 0'1 | 4000 | 103'6 | 0'0 | 103'6 | ... | ... | -0.528892 |
| -0.028405 | ... | ... | 0'1 | 0'0 | 0'1 | 4100 | 113'6 | 0'0 | 113'6 | ... | ... | -0.544825 |
| -0.028851 | ... | ... | 0'1 | 0'0 | 0'1 | 4200 | 123'6 | 0'0 | 123'6 | ... | ... | -0.559649 |
| -0.029264 | ... | ... | 0'1 | 0'0 | 0'1 | 4300 | 133'6 | 0'0 | 133'6 | ... | ... | -0.573524 |
| -0.029646 | ... | ... | 0'1 | 0'0 | 0'1 | 4400 | 143'6 | 0'0 | 143'6 | ... | ... | -0.586574 |
| -0.030001 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 153'6 | 0'0 | 153'6 | ... | ... | -0.5989 |
| -0.030334 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 163'6 | 0'0 | 163'6 | ... | ... | -0.610588 |
| -0.030648 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 173'6 | 0'0 | 173'6 | ... | ... | -0.621708 |
| -0.030941 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 183'6 | 0'0 | 183'6 | ... | ... | -0.632319 |
| -0.03122 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 193'6 | 0'0 | 193'6 | ... | ... | -0.642471 |
| -0.031485 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 203'6 | 0'0 | 203'6 | ... | ... | -0.652208 |
| -0.031736 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 213'6 | 0'0 | 213'6 | ... | ... | -0.661567 |
| -0.031976 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 223'6 | 0'0 | 223'6 | ... | ... | -0.670581 |
| -0.032204 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 233'6 | 0'0 | 233'6 | ... | ... | -0.679277 |
| -0.032422 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 243'6 | 0'0 | 243'6 | ... | ... | -0.687681 |
| -0.032633 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 253'6 | 0'0 | 253'6 | ... | ... | -0.695816 |
| -0.032836 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 263'6 | 0'0 | 263'6 | ... | ... | -0.703702 |
| -0.033028 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 273'6 | 0'0 | 273'6 | ... | ... | -0.711357 |
| -0.033214 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 283'6 | 0'0 | 283'6 | ... | ... | -0.718795 |
| -0.033394 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 293'6 | 0'0 | 293'6 | ... | ... | -0.726032 |
| -0.033568 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 303'6 | 0'0 | 303'6 | ... | ... | -0.733079 |
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.