Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.117341 | ... | ... | 159'0 | 0'0 | 159'0 | 1400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049444 |
| -0.114119 | ... | ... | 149'0 | 0'0 | 149'0 | 1500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048955 |
| -0.11081 | ... | ... | 139'0 | 0'0 | 139'0 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048422 |
| -0.107414 | ... | ... | 129'0 | 0'0 | 129'0 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047839 |
| -0.10393 | ... | ... | 119'0 | 0'0 | 119'0 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047197 |
| -0.129097 | ... | ... | 109'1 | 0'0 | 109'1 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046494 |
| -0.124937 | ... | ... | 99'1 | 0'0 | 99'1 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045722 |
| -0.120582 | ... | ... | 89'1 | 0'0 | 89'1 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044859 |
| -0.118321 | ... | ... | 84'1 | 0'0 | 84'1 | 2150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04439 |
| -0.115993 | ... | ... | 79'1 | 0'0 | 79'1 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043894 |
| -0.113594 | ... | ... | 74'1 | 0'0 | 74'1 | 2250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043365 |
| -0.111112 | ... | ... | 69'1 | 0'0 | 69'1 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042798 |
| -0.108537 | ... | ... | 64'1 | 0'0 | 64'1 | 2350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042192 |
| -0.105851 | ... | ... | 59'1 | 0'0 | 59'1 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041537 |
| -0.103038 | ... | ... | 54'1 | 0'0 | 54'1 | 2450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040825 |
| -0.100072 | ... | ... | 49'1 | 0'0 | 49'1 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040049 |
| -0.09692 | ... | ... | 44'1 | 0'0 | 44'1 | 2550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039191 |
| -0.093539 | ... | ... | 39'1 | 0'0 | 39'1 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038235 |
| -0.089866 | ... | ... | 34'1 | 0'0 | 34'1 | 2650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037157 |
| -0.085811 | ... | ... | 29'1 | 0'0 | 29'1 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035917 |
| -0.116816 | ... | ... | 24'3 | 0'0 | 24'3 | 2750 | 0'3 | 0'0 | 0'3 | ... | ... | -0.079555 |
| -0.176672 | ... | ... | 20'0 | 0'0 | 20'0 | 2800 | 1'0 | 0'0 | 1'0 | ... | ... | -0.151104 |
| -0.23008 | ... | ... | 15'7 | 0'0 | 15'7 | 2850 | 1'7 | 0'0 | 1'7 | ... | ... | -0.211541 |
| -0.281393 | ... | ... | 12'2 | 0'0 | 12'2 | 2900 | 3'2 | 0'0 | 3'2 | ... | ... | -0.26747 |
| -0.308519 | ... | ... | 9'0 | 0'0 | 9'0 | 2950 | 5'0 | 0'0 | 5'0 | ... | ... | -0.296823 |
| -0.32151 | ... | ... | 6'4 | 0'0 | 6'4 | 3000 | 7'4 | 0'0 | 7'4 | ... | ... | -0.310061 |
| -0.307477 | ... | ... | 4'4 | 0'0 | 4'4 | 3050 | 10'4 | 0'0 | 10'4 | ... | ... | -0.294465 |
| -0.281177 | ... | ... | 3'1 | 0'0 | 3'1 | 3100 | 14'1 | 0'0 | 14'1 | ... | ... | -0.265202 |
| -0.242958 | ... | ... | 2'1 | 0'0 | 2'1 | 3150 | 18'0 | 0'0 | 18'0 | ... | ... | -0.21269 |
| -0.195961 | ... | ... | 1'3 | 0'0 | 1'3 | 3200 | 22'3 | 0'0 | 22'3 | ... | ... | -0.170706 |
| -0.151639 | ... | ... | 0'7 | 0'0 | 0'7 | 3250 | 26'7 | 0'0 | 26'7 | ... | ... | -0.120266 |
| -0.124631 | ... | ... | 0'5 | 0'0 | 0'5 | 3300 | 31'4 | 0'0 | 31'4 | ... | ... | -0.065978 |
| -0.088404 | ... | ... | 0'3 | 0'0 | 0'3 | 3350 | 36'3 | 0'0 | 36'3 | ... | ... | -0.043223 |
| -0.06677 | ... | ... | 0'2 | 0'0 | 0'2 | 3400 | 41'2 | 0'0 | 41'2 | ... | ... | -0.012808 |
| -0.039635 | ... | ... | 0'1 | 0'0 | 0'1 | 3450 | 46'1 | 0'0 | 46'1 | ... | ... | 0.004563 |
| -0.040454 | ... | ... | 0'1 | 0'0 | 0'1 | 3500 | 51'1 | 0'0 | 51'1 | ... | ... | 0.005056 |
| -0.041198 | ... | ... | 0'1 | 0'0 | 0'1 | 3550 | 56'1 | 0'0 | 56'1 | ... | ... | 0.00555 |
| -0.041883 | ... | ... | 0'1 | 0'0 | 0'1 | 3600 | 61'1 | 0'0 | 61'1 | ... | ... | 0.006043 |
| -0.042517 | ... | ... | 0'1 | 0'0 | 0'1 | 3650 | 66'1 | 0'0 | 66'1 | ... | ... | 0.006536 |
| -0.043107 | ... | ... | 0'1 | 0'0 | 0'1 | 3700 | 71'1 | 0'0 | 71'1 | ... | ... | 0.00703 |
| -0.043658 | ... | ... | 0'1 | 0'0 | 0'1 | 3750 | 76'1 | 0'0 | 76'1 | ... | ... | 0.007523 |
| -0.044175 | ... | ... | 0'1 | 0'0 | 0'1 | 3800 | 81'1 | 0'0 | 81'1 | ... | ... | 0.008016 |
| -0.044664 | ... | ... | 0'1 | 0'0 | 0'1 | 3850 | 86'1 | 0'0 | 86'1 | ... | ... | 0.008509 |
| -0.045127 | ... | ... | 0'1 | 0'0 | 0'1 | 3900 | 91'1 | 0'0 | 91'1 | ... | ... | 0.009003 |
| -0.04598 | ... | ... | 0'1 | 0'0 | 0'1 | 4000 | 101'1 | 0'0 | 101'1 | ... | ... | 0.009989 |
| -0.046756 | ... | ... | 0'1 | 0'0 | 0'1 | 4100 | 111'1 | 0'0 | 111'1 | ... | ... | 0.010976 |
| -0.047468 | ... | ... | 0'1 | 0'0 | 0'1 | 4200 | 121'0 | 0'0 | 121'0 | ... | ... | 0.011963 |
| -0.048124 | ... | ... | 0'1 | 0'0 | 0'1 | 4300 | 131'0 | 0'0 | 131'0 | ... | ... | 0.012949 |
| -0.048734 | ... | ... | 0'1 | 0'0 | 0'1 | 4400 | 141'0 | 0'0 | 141'0 | ... | ... | 0.013936 |
| -0.0493 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 151'0 | 0'0 | 151'0 | ... | ... | 0.014922 |
| -0.049835 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 161'0 | 0'0 | 161'0 | ... | ... | 0.015909 |
| -0.050335 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 171'0 | 0'0 | 171'0 | ... | ... | 0.016896 |
| -0.050805 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 181'0 | 0'0 | 181'0 | ... | ... | 0.017882 |
| -0.051256 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 191'0 | 0'0 | 191'0 | ... | ... | 0.018869 |
| -0.051679 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 201'0 | 0'0 | 201'0 | ... | ... | 0.019855 |
| -0.052083 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 211'0 | 0'0 | 211'0 | ... | ... | 0.020842 |
| -0.052471 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 221'0 | 0'0 | 221'0 | ... | ... | 0.021828 |
| -0.052835 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 231'0 | 0'0 | 231'0 | ... | ... | 0.021963 |
| -0.053187 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 241'0 | 0'0 | 241'0 | ... | ... | 0.01669 |
| -0.053528 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 251'0 | 0'0 | 251'0 | ... | ... | 0.012242 |
| -0.053853 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 261'0 | 0'0 | 261'0 | ... | ... | 0.008121 |
| -0.054164 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 271'0 | 0'0 | 271'0 | ... | ... | 0.004202 |
| -0.054465 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 281'0 | 0'0 | 281'0 | ... | ... | 0.000419 |
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.