Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.04668 | ... | ... | 161'0 | 0'0 | 161'0 | 1400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034062 |
| -0.043876 | ... | ... | 151'0 | 0'0 | 151'0 | 1500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033732 |
| -0.041047 | ... | ... | 141'0 | 0'0 | 141'0 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033372 |
| -0.038197 | ... | ... | 131'0 | 0'0 | 131'0 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032977 |
| -0.035329 | ... | ... | 121'0 | 0'0 | 121'0 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032545 |
| -0.032446 | ... | ... | 111'0 | 0'0 | 111'0 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032072 |
| -0.02955 | ... | ... | 101'0 | 0'0 | 101'0 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031551 |
| -0.026646 | ... | ... | 91'0 | 0'0 | 91'0 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030973 |
| -0.025192 | ... | ... | 86'0 | 0'0 | 86'0 | 2150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030659 |
| -0.023735 | ... | ... | 81'0 | 0'0 | 81'0 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030326 |
| -0.022277 | ... | ... | 76'0 | 0'0 | 76'0 | 2250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029974 |
| -0.042998 | ... | ... | 71'1 | 0'0 | 71'1 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029595 |
| -0.041421 | ... | ... | 66'1 | 0'0 | 66'1 | 2350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029192 |
| -0.039828 | ... | ... | 61'1 | 0'0 | 61'1 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028756 |
| -0.038213 | ... | ... | 56'1 | 0'0 | 56'1 | 2450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028285 |
| -0.036575 | ... | ... | 51'1 | 0'0 | 51'1 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027773 |
| -0.034906 | ... | ... | 46'1 | 0'0 | 46'1 | 2550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027208 |
| -0.033201 | ... | ... | 41'1 | 0'0 | 41'1 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026585 |
| -0.031446 | ... | ... | 36'1 | 0'0 | 36'1 | 2650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025884 |
| -0.046356 | ... | ... | 31'2 | 0'0 | 31'2 | 2700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.042982 |
| -0.070879 | ... | ... | 26'4 | 0'0 | 26'4 | 2750 | 0'4 | 0'0 | 0'4 | ... | ... | -0.069239 |
| -0.107832 | ... | ... | 22'0 | 0'0 | 22'0 | 2800 | 1'0 | 0'0 | 1'0 | ... | ... | -0.107391 |
| -0.145358 | ... | ... | 17'6 | 0'0 | 17'6 | 2850 | 1'6 | 0'0 | 1'6 | ... | ... | -0.145512 |
| -0.186143 | ... | ... | 14'0 | 0'0 | 14'0 | 2900 | 3'0 | 0'0 | 3'0 | ... | ... | -0.186504 |
| -0.213059 | ... | ... | 10'5 | 0'0 | 10'5 | 2950 | 4'6 | 0'0 | 4'6 | ... | ... | -0.217645 |
| -0.228934 | ... | ... | 7'7 | 0'0 | 7'7 | 3000 | 6'7 | 0'0 | 6'7 | ... | ... | -0.228986 |
| -0.22696 | ... | ... | 5'5 | 0'0 | 5'5 | 3050 | 9'5 | 0'0 | 9'5 | ... | ... | -0.226762 |
| -0.209642 | ... | ... | 3'7 | 0'0 | 3'7 | 3100 | 12'7 | 0'0 | 12'7 | ... | ... | -0.20928 |
| -0.183761 | ... | ... | 2'5 | 0'0 | 2'5 | 3150 | 16'5 | 0'0 | 16'5 | ... | ... | -0.183416 |
| -0.153613 | ... | ... | 1'6 | 0'0 | 1'6 | 3200 | 20'6 | 0'0 | 20'6 | ... | ... | -0.153537 |
| -0.121374 | ... | ... | 1'1 | 0'0 | 1'1 | 3250 | 25'1 | 0'0 | 25'1 | ... | ... | -0.121895 |
| -0.09588 | ... | ... | 0'6 | 0'0 | 0'6 | 3300 | 29'5 | 0'0 | 29'5 | ... | ... | -0.085624 |
| -0.059817 | ... | ... | 0'3 | 0'0 | 0'3 | 3350 | 34'3 | 0'0 | 34'3 | ... | ... | -0.062943 |
| -0.045314 | ... | ... | 0'2 | 0'0 | 0'2 | 3400 | 39'2 | 0'0 | 39'2 | ... | ... | -0.050045 |
| -0.026971 | ... | ... | 0'1 | 0'0 | 0'1 | 3450 | 44'1 | 0'0 | 44'1 | ... | ... | -0.034234 |
| -0.027559 | ... | ... | 0'1 | 0'0 | 0'1 | 3500 | 49'1 | 0'0 | 49'1 | ... | ... | -0.035919 |
| -0.02809 | ... | ... | 0'1 | 0'0 | 0'1 | 3550 | 54'1 | 0'0 | 54'1 | ... | ... | -0.037571 |
| -0.028581 | ... | ... | 0'1 | 0'0 | 0'1 | 3600 | 59'1 | 0'0 | 59'1 | ... | ... | -0.039198 |
| -0.02903 | ... | ... | 0'1 | 0'0 | 0'1 | 3650 | 64'1 | 0'0 | 64'1 | ... | ... | -0.040805 |
| -0.02945 | ... | ... | 0'1 | 0'0 | 0'1 | 3700 | 69'1 | 0'0 | 69'1 | ... | ... | -0.042394 |
| -0.02984 | ... | ... | 0'1 | 0'0 | 0'1 | 3750 | 74'0 | 0'0 | 74'0 | ... | ... | -0.021707 |
| -0.030206 | ... | ... | 0'1 | 0'0 | 0'1 | 3800 | 79'0 | 0'0 | 79'0 | ... | ... | -0.023171 |
| -0.03055 | ... | ... | 0'1 | 0'0 | 0'1 | 3850 | 84'0 | 0'0 | 84'0 | ... | ... | -0.024634 |
| -0.030876 | ... | ... | 0'1 | 0'0 | 0'1 | 3900 | 89'0 | 0'0 | 89'0 | ... | ... | -0.026097 |
| -0.031476 | ... | ... | 0'1 | 0'0 | 0'1 | 4000 | 99'0 | 0'0 | 99'0 | ... | ... | -0.029021 |
| -0.032022 | ... | ... | 0'1 | 0'0 | 0'1 | 4100 | 109'0 | 0'0 | 109'0 | ... | ... | -0.031942 |
| -0.03252 | ... | ... | 0'1 | 0'0 | 0'1 | 4200 | 119'0 | 0'0 | 119'0 | ... | ... | -0.03486 |
| -0.03298 | ... | ... | 0'1 | 0'0 | 0'1 | 4300 | 129'0 | 0'0 | 129'0 | ... | ... | -0.037776 |
| -0.033406 | ... | ... | 0'1 | 0'0 | 0'1 | 4400 | 139'0 | 0'0 | 139'0 | ... | ... | -0.040688 |
| -0.033801 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 149'0 | 0'0 | 149'0 | ... | ... | -0.043599 |
| -0.034174 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 159'0 | 0'0 | 159'0 | ... | ... | -0.046507 |
| -0.034523 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 169'0 | 0'0 | 169'0 | ... | ... | -0.049413 |
| -0.034851 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 179'0 | 0'0 | 179'0 | ... | ... | -0.052315 |
| -0.035163 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 189'0 | 0'0 | 189'0 | ... | ... | -0.055215 |
| -0.035459 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 199'0 | 0'0 | 199'0 | ... | ... | -0.058111 |
| -0.035739 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 209'0 | 0'0 | 209'0 | ... | ... | -0.061005 |
| -0.036008 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 219'0 | 0'0 | 219'0 | ... | ... | -0.063895 |
| -0.036263 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 229'0 | 0'0 | 229'0 | ... | ... | -0.066781 |
| -0.036506 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 239'0 | 0'0 | 239'0 | ... | ... | -0.069664 |
| -0.036743 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 249'0 | 0'0 | 249'0 | ... | ... | -0.072543 |
| -0.036969 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 259'0 | 0'0 | 259'0 | ... | ... | -0.075421 |
| -0.037185 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 269'0 | 0'0 | 269'0 | ... | ... | -0.078295 |
| -0.037393 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 279'0 | 0'0 | 279'0 | ... | ... | -0.081166 |
| -0.037595 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 289'0 | 0'0 | 289'0 | ... | ... | -0.084034 |
| -0.037789 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 299'0 | 0'0 | 299'0 | ... | ... | -0.086898 |
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.