Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.290072 | ... | ... | 164'6 | 0'0 | 164'6 | 1400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034131 |
| -0.285323 | ... | ... | 154'6 | 0'0 | 154'6 | 1500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033805 |
| -0.280202 | ... | ... | 144'6 | 0'0 | 144'6 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033451 |
| -0.274698 | ... | ... | 134'6 | 0'0 | 134'6 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033063 |
| -0.268793 | ... | ... | 124'6 | 0'0 | 124'6 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032638 |
| -0.262452 | ... | ... | 114'6 | 0'0 | 114'6 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032174 |
| -0.255628 | ... | ... | 104'6 | 0'0 | 104'6 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031662 |
| -0.24825 | ... | ... | 94'6 | 0'0 | 94'6 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031095 |
| -0.244326 | ... | ... | 89'6 | 0'0 | 89'6 | 2150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030789 |
| -0.240223 | ... | ... | 84'6 | 0'0 | 84'6 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030463 |
| -0.235926 | ... | ... | 79'6 | 0'0 | 79'6 | 2250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030119 |
| -0.231411 | ... | ... | 74'6 | 0'0 | 74'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029751 |
| -0.237861 | ... | ... | 69'7 | 0'0 | 69'7 | 2350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029357 |
| -0.232572 | ... | ... | 64'7 | 0'0 | 64'7 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028936 |
| -0.226946 | ... | ... | 59'7 | 0'0 | 59'7 | 2450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02848 |
| -0.220935 | ... | ... | 54'7 | 0'0 | 54'7 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027984 |
| -0.214471 | ... | ... | 49'7 | 0'0 | 49'7 | 2550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027442 |
| -0.207469 | ... | ... | 44'7 | 0'0 | 44'7 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026844 |
| -0.199812 | ... | ... | 39'7 | 0'0 | 39'7 | 2650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026175 |
| -0.200048 | ... | ... | 35'0 | 0'0 | 35'0 | 2700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.043614 |
| -0.206048 | ... | ... | 30'2 | 0'0 | 30'2 | 2750 | 0'4 | 0'0 | 0'4 | ... | ... | -0.070603 |
| -0.22194 | ... | ... | 25'6 | 0'0 | 25'6 | 2800 | 1'1 | 0'0 | 1'1 | ... | ... | -0.119858 |
| -0.247529 | ... | ... | 21'5 | 0'0 | 21'5 | 2850 | 1'7 | 0'0 | 1'7 | ... | ... | -0.158332 |
| -0.269339 | ... | ... | 17'6 | 0'0 | 17'6 | 2900 | 3'1 | 0'0 | 3'1 | ... | ... | -0.202147 |
| -0.291225 | ... | ... | 14'3 | 0'0 | 14'3 | 2950 | 4'5 | 0'0 | 4'5 | ... | ... | -0.230109 |
| -0.302827 | ... | ... | 11'3 | 0'0 | 11'3 | 3000 | 6'5 | 0'0 | 6'5 | ... | ... | -0.247546 |
| -0.301565 | ... | ... | 8'6 | 0'0 | 8'6 | 3050 | 9'0 | 0'0 | 9'0 | ... | ... | -0.246578 |
| -0.294974 | ... | ... | 6'6 | 0'0 | 6'6 | 3100 | 12'0 | 0'0 | 12'0 | ... | ... | -0.23485 |
| -0.277891 | ... | ... | 5'1 | 0'0 | 5'1 | 3150 | 15'3 | 0'0 | 15'3 | ... | ... | -0.207434 |
| -0.254868 | ... | ... | 3'7 | 0'0 | 3'7 | 3200 | 19'1 | 0'0 | 19'1 | ... | ... | -0.169132 |
| -0.225852 | ... | ... | 2'7 | 0'0 | 2'7 | 3250 | 23'1 | 0'0 | 23'1 | ... | ... | -0.118673 |
| -0.195881 | ... | ... | 2'1 | 0'0 | 2'1 | 3300 | 27'3 | 0'0 | 27'3 | ... | ... | -0.058568 |
| -0.171165 | ... | ... | 1'5 | 0'0 | 1'5 | 3350 | 31'7 | 0'0 | 31'7 | ... | ... | 0.003182 |
| -0.13747 | ... | ... | 1'1 | 0'0 | 1'1 | 3400 | 36'3 | 0'0 | 36'3 | ... | ... | 0.003679 |
| -0.118584 | ... | ... | 0'7 | 0'0 | 0'7 | 3450 | 41'0 | 0'0 | 41'0 | ... | ... | 0.004176 |
| -0.095152 | ... | ... | 0'5 | 0'0 | 0'5 | 3500 | 45'7 | 0'0 | 45'7 | ... | ... | 0.004673 |
| -0.082426 | ... | ... | 0'4 | 0'0 | 0'4 | 3550 | 50'5 | 0'0 | 50'5 | ... | ... | 0.00517 |
| -0.06755 | ... | ... | 0'3 | 0'0 | 0'3 | 3600 | 55'4 | 0'0 | 55'4 | ... | ... | 0.005668 |
| -0.050149 | ... | ... | 0'2 | 0'0 | 0'2 | 3650 | 60'3 | 0'0 | 60'3 | ... | ... | 0.006165 |
| -0.029287 | ... | ... | 0'1 | 0'0 | 0'1 | 3700 | 65'3 | 0'0 | 65'3 | ... | ... | 0.006662 |
| -0.029688 | ... | ... | 0'1 | 0'0 | 0'1 | 3750 | 70'3 | 0'0 | 70'3 | ... | ... | 0.007159 |
| -0.030063 | ... | ... | 0'1 | 0'0 | 0'1 | 3800 | 75'2 | 0'0 | 75'2 | ... | ... | 0.007656 |
| -0.030416 | ... | ... | 0'1 | 0'0 | 0'1 | 3850 | 80'2 | 0'0 | 80'2 | ... | ... | 0.008153 |
| -0.030749 | ... | ... | 0'1 | 0'0 | 0'1 | 3900 | 85'2 | 0'0 | 85'2 | ... | ... | 0.00865 |
| -0.031362 | ... | ... | 0'1 | 0'0 | 0'1 | 4000 | 95'2 | 0'0 | 95'2 | ... | ... | 0.009645 |
| -0.03192 | ... | ... | 0'1 | 0'0 | 0'1 | 4100 | 105'2 | 0'0 | 105'2 | ... | ... | 0.010639 |
| -0.032424 | ... | ... | 0'1 | 0'0 | 0'1 | 4200 | 115'2 | 0'0 | 115'2 | ... | ... | 0.011633 |
| -0.032893 | ... | ... | 0'1 | 0'0 | 0'1 | 4300 | 125'2 | 0'0 | 125'2 | ... | ... | 0.012628 |
| -0.033324 | ... | ... | 0'1 | 0'0 | 0'1 | 4400 | 135'2 | 0'0 | 135'2 | ... | ... | 0.013622 |
| -0.033726 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 145'2 | 0'0 | 145'2 | ... | ... | 0.014616 |
| -0.034103 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 155'2 | 0'0 | 155'2 | ... | ... | 0.015611 |
| -0.034458 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 165'2 | 0'0 | 165'2 | ... | ... | 0.016605 |
| -0.034788 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 175'2 | 0'0 | 175'2 | ... | ... | 0.017599 |
| -0.035104 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 185'2 | 0'0 | 185'2 | ... | ... | 0.018593 |
| -0.035403 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 195'2 | 0'0 | 195'2 | ... | ... | 0.019588 |
| -0.035686 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 205'2 | 0'0 | 205'2 | ... | ... | 0.020582 |
| -0.035958 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 215'2 | 0'0 | 215'2 | ... | ... | 0.021576 |
| -0.036215 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 225'2 | 0'0 | 225'2 | ... | ... | 0.022571 |
| -0.036461 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 235'2 | 0'0 | 235'2 | ... | ... | 0.023565 |
| -0.036699 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 245'2 | 0'0 | 245'2 | ... | ... | 0.024559 |
| -0.036928 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 255'2 | 0'0 | 255'2 | ... | ... | 0.025554 |
| -0.037145 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 265'2 | 0'0 | 265'2 | ... | ... | 0.026548 |
| -0.037355 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 275'2 | 0'0 | 275'2 | ... | ... | 0.027542 |
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.