Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.176598 | ... | ... | 167'0 | 0'0 | 167'0 | 1400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036523 |
| -0.173129 | ... | ... | 157'0 | 0'0 | 157'0 | 1500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036184 |
| -0.169485 | ... | ... | 147'0 | 0'0 | 147'0 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035816 |
| -0.165668 | ... | ... | 137'0 | 0'0 | 137'0 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035411 |
| -0.161667 | ... | ... | 127'0 | 0'0 | 127'0 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034972 |
| -0.157471 | ... | ... | 117'0 | 0'0 | 117'0 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034489 |
| -0.153059 | ... | ... | 107'0 | 0'0 | 107'0 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033959 |
| -0.148398 | ... | ... | 97'0 | 0'0 | 97'0 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033375 |
| -0.145962 | ... | ... | 92'0 | 0'0 | 92'0 | 2150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033059 |
| -0.143447 | ... | ... | 87'0 | 0'0 | 87'0 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032725 |
| -0.140844 | ... | ... | 82'0 | 0'0 | 82'0 | 2250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03237 |
| -0.153712 | ... | ... | 77'1 | 0'0 | 77'1 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031996 |
| -0.150636 | ... | ... | 72'1 | 0'0 | 72'1 | 2350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031593 |
| -0.147415 | ... | ... | 67'1 | 0'0 | 67'1 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031164 |
| -0.144029 | ... | ... | 62'1 | 0'0 | 62'1 | 2450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030701 |
| -0.14045 | ... | ... | 57'1 | 0'0 | 57'1 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0302 |
| -0.136648 | ... | ... | 52'1 | 0'0 | 52'1 | 2550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029656 |
| -0.132576 | ... | ... | 47'1 | 0'0 | 47'1 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029057 |
| -0.12818 | ... | ... | 42'1 | 0'0 | 42'1 | 2650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028395 |
| -0.123381 | ... | ... | 37'1 | 0'0 | 37'1 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027652 |
| -0.140788 | ... | ... | 32'3 | 0'0 | 32'3 | 2750 | 0'3 | 0'0 | 0'3 | ... | ... | -0.0625 |
| -0.163044 | ... | ... | 27'6 | 0'0 | 27'6 | 2800 | 0'6 | 0'0 | 0'6 | ... | ... | -0.099504 |
| -0.193749 | ... | ... | 23'3 | 0'0 | 23'3 | 2850 | 1'4 | 0'0 | 1'4 | ... | ... | -0.152576 |
| -0.231083 | ... | ... | 19'3 | 0'0 | 19'3 | 2900 | 2'3 | 0'0 | 2'3 | ... | ... | -0.19208 |
| -0.264997 | ... | ... | 15'6 | 0'0 | 15'6 | 2950 | 3'6 | 0'0 | 3'6 | ... | ... | -0.233722 |
| -0.288703 | ... | ... | 12'4 | 0'0 | 12'4 | 3000 | 5'4 | 0'0 | 5'4 | ... | ... | -0.262018 |
| -0.302179 | ... | ... | 9'6 | 0'0 | 9'6 | 3050 | 7'6 | 0'0 | 7'6 | ... | ... | -0.277266 |
| -0.303511 | ... | ... | 7'4 | 0'0 | 7'4 | 3100 | 10'4 | 0'0 | 10'4 | ... | ... | -0.277727 |
| -0.294812 | ... | ... | 5'6 | 0'0 | 5'6 | 3150 | 13'6 | 0'0 | 13'6 | ... | ... | -0.265866 |
| -0.271078 | ... | ... | 4'2 | 0'0 | 4'2 | 3200 | 17'2 | 0'0 | 17'2 | ... | ... | -0.236788 |
| -0.248854 | ... | ... | 3'2 | 0'0 | 3'2 | 3250 | 21'2 | 0'0 | 21'2 | ... | ... | -0.207922 |
| -0.216689 | ... | ... | 2'3 | 0'0 | 2'3 | 3300 | 25'3 | 0'0 | 25'3 | ... | ... | -0.167029 |
| -0.186218 | ... | ... | 1'6 | 0'0 | 1'6 | 3350 | 29'6 | 0'0 | 29'6 | ... | ... | -0.126473 |
| -0.154066 | ... | ... | 1'2 | 0'0 | 1'2 | 3400 | 34'2 | 0'0 | 34'2 | ... | ... | -0.081524 |
| -0.123802 | ... | ... | 0'7 | 0'0 | 0'7 | 3450 | 38'7 | 0'0 | 38'7 | ... | ... | -0.033989 |
| -0.09969 | ... | ... | 0'5 | 0'0 | 0'5 | 3500 | 43'5 | 0'0 | 43'5 | ... | ... | 0.004351 |
| -0.086576 | ... | ... | 0'4 | 0'0 | 0'4 | 3550 | 48'3 | 0'0 | 48'3 | ... | ... | 0.004848 |
| -0.071102 | ... | ... | 0'3 | 0'0 | 0'3 | 3600 | 53'2 | 0'0 | 53'2 | ... | ... | 0.005345 |
| -0.052888 | ... | ... | 0'2 | 0'0 | 0'2 | 3650 | 58'2 | 0'0 | 58'2 | ... | ... | 0.005842 |
| -0.030945 | ... | ... | 0'1 | 0'0 | 0'1 | 3700 | 63'1 | 0'0 | 63'1 | ... | ... | 0.006339 |
| -0.031395 | ... | ... | 0'1 | 0'0 | 0'1 | 3750 | 68'1 | 0'0 | 68'1 | ... | ... | 0.006837 |
| -0.031812 | ... | ... | 0'1 | 0'0 | 0'1 | 3800 | 73'1 | 0'0 | 73'1 | ... | ... | 0.007334 |
| -0.032204 | ... | ... | 0'1 | 0'0 | 0'1 | 3850 | 78'1 | 0'0 | 78'1 | ... | ... | 0.007831 |
| -0.032572 | ... | ... | 0'1 | 0'0 | 0'1 | 3900 | 83'0 | 0'0 | 83'0 | ... | ... | 0.008328 |
| -0.03325 | ... | ... | 0'1 | 0'0 | 0'1 | 4000 | 93'0 | 0'0 | 93'0 | ... | ... | 0.009323 |
| -0.033863 | ... | ... | 0'1 | 0'0 | 0'1 | 4100 | 103'0 | 0'0 | 103'0 | ... | ... | 0.010317 |
| -0.034418 | ... | ... | 0'1 | 0'0 | 0'1 | 4200 | 113'0 | 0'0 | 113'0 | ... | ... | 0.011311 |
| -0.034931 | ... | ... | 0'1 | 0'0 | 0'1 | 4300 | 123'0 | 0'0 | 123'0 | ... | ... | 0.012306 |
| -0.035402 | ... | ... | 0'1 | 0'0 | 0'1 | 4400 | 133'0 | 0'0 | 133'0 | ... | ... | 0.0133 |
| -0.035842 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 143'0 | 0'0 | 143'0 | ... | ... | 0.014295 |
| -0.036251 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 153'0 | 0'0 | 153'0 | ... | ... | 0.015289 |
| -0.036638 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 163'0 | 0'0 | 163'0 | ... | ... | 0.016283 |
| -0.036998 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 173'0 | 0'0 | 173'0 | ... | ... | 0.017278 |
| -0.037339 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 183'0 | 0'0 | 183'0 | ... | ... | 0.018272 |
| -0.037666 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 193'0 | 0'0 | 193'0 | ... | ... | 0.019267 |
| -0.037972 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 203'0 | 0'0 | 203'0 | ... | ... | 0.020261 |
| -0.038266 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 213'0 | 0'0 | 213'0 | ... | ... | 0.021255 |
| -0.038546 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 223'0 | 0'0 | 223'0 | ... | ... | 0.02225 |
| -0.038811 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 233'0 | 0'0 | 233'0 | ... | ... | 0.023244 |
| -0.039068 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 243'0 | 0'0 | 243'0 | ... | ... | 0.024239 |
| -0.039316 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 253'0 | 0'0 | 253'0 | ... | ... | 0.025233 |
| -0.039551 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 263'0 | 0'0 | 263'0 | ... | ... | 0.026227 |
| -0.039777 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 273'0 | 0'0 | 273'0 | ... | ... | 0.027222 |
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.