Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.137992 | ... | ... | 167'0 | 0'0 | 167'0 | 1400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036532 |
| -0.134856 | ... | ... | 157'0 | 0'0 | 157'0 | 1500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036194 |
| -0.1316 | ... | ... | 147'0 | 0'0 | 147'0 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035826 |
| -0.128226 | ... | ... | 137'0 | 0'0 | 137'0 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035422 |
| -0.124732 | ... | ... | 127'0 | 0'0 | 127'0 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034984 |
| -0.121108 | ... | ... | 117'0 | 0'0 | 117'0 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034502 |
| -0.117342 | ... | ... | 107'0 | 0'0 | 107'0 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033973 |
| -0.113416 | ... | ... | 97'0 | 0'0 | 97'0 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033391 |
| -0.111383 | ... | ... | 92'0 | 0'0 | 92'0 | 2150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033075 |
| -0.109299 | ... | ... | 87'0 | 0'0 | 87'0 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032743 |
| -0.107158 | ... | ... | 82'0 | 0'0 | 82'0 | 2250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032389 |
| -0.122022 | ... | ... | 77'1 | 0'0 | 77'1 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032015 |
| -0.119482 | ... | ... | 72'1 | 0'0 | 72'1 | 2350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031614 |
| -0.116838 | ... | ... | 67'1 | 0'0 | 67'1 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031186 |
| -0.114077 | ... | ... | 62'1 | 0'0 | 62'1 | 2450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030725 |
| -0.111177 | ... | ... | 57'1 | 0'0 | 57'1 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030227 |
| -0.108115 | ... | ... | 52'1 | 0'0 | 52'1 | 2550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029684 |
| -0.10486 | ... | ... | 47'1 | 0'0 | 47'1 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029088 |
| -0.101369 | ... | ... | 42'1 | 0'0 | 42'1 | 2650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02843 |
| -0.097584 | ... | ... | 37'1 | 0'0 | 37'1 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027692 |
| -0.118351 | ... | ... | 32'3 | 0'0 | 32'3 | 2750 | 0'3 | 0'0 | 0'3 | ... | ... | -0.062623 |
| -0.144133 | ... | ... | 27'6 | 0'0 | 27'6 | 2800 | 0'6 | 0'0 | 0'6 | ... | ... | -0.099766 |
| -0.178554 | ... | ... | 23'3 | 0'0 | 23'3 | 2850 | 1'4 | 0'0 | 1'4 | ... | ... | -0.153124 |
| -0.219425 | ... | ... | 19'3 | 0'0 | 19'3 | 2900 | 2'3 | 0'0 | 2'3 | ... | ... | -0.193019 |
| -0.256273 | ... | ... | 15'6 | 0'0 | 15'6 | 2950 | 3'6 | 0'0 | 3'6 | ... | ... | -0.2353 |
| -0.282309 | ... | ... | 12'4 | 0'0 | 12'4 | 3000 | 5'4 | 0'0 | 5'4 | ... | ... | -0.264501 |
| -0.297607 | ... | ... | 9'6 | 0'0 | 9'6 | 3050 | 7'6 | 0'0 | 7'6 | ... | ... | -0.281008 |
| -0.3003 | ... | ... | 7'4 | 0'0 | 7'4 | 3100 | 10'4 | 0'0 | 10'4 | ... | ... | -0.283124 |
| -0.292574 | ... | ... | 5'6 | 0'0 | 5'6 | 3150 | 13'6 | 0'0 | 13'6 | ... | ... | -0.273321 |
| -0.26955 | ... | ... | 4'2 | 0'0 | 4'2 | 3200 | 17'2 | 0'0 | 17'2 | ... | ... | -0.246845 |
| -0.24779 | ... | ... | 3'2 | 0'0 | 3'2 | 3250 | 21'2 | 0'0 | 21'2 | ... | ... | -0.220862 |
| -0.215968 | ... | ... | 2'3 | 0'0 | 2'3 | 3300 | 25'3 | 0'0 | 25'3 | ... | ... | -0.183643 |
| -0.185727 | ... | ... | 1'6 | 0'0 | 1'6 | 3350 | 29'6 | 0'0 | 29'6 | ... | ... | -0.147372 |
| -0.153737 | ... | ... | 1'2 | 0'0 | 1'2 | 3400 | 34'2 | 0'0 | 34'2 | ... | ... | -0.10817 |
| -0.123586 | ... | ... | 0'7 | 0'0 | 0'7 | 3450 | 38'7 | 0'0 | 38'7 | ... | ... | -0.069428 |
| -0.099546 | ... | ... | 0'5 | 0'0 | 0'5 | 3500 | 43'5 | 0'0 | 43'5 | ... | ... | -0.035644 |
| -0.086468 | ... | ... | 0'4 | 0'0 | 0'4 | 3550 | 48'3 | 0'0 | 48'3 | ... | ... | 0.004823 |
| -0.071027 | ... | ... | 0'3 | 0'0 | 0'3 | 3600 | 53'2 | 0'0 | 53'2 | ... | ... | 0.00532 |
| -0.052839 | ... | ... | 0'2 | 0'0 | 0'2 | 3650 | 58'2 | 0'0 | 58'2 | ... | ... | 0.005817 |
| -0.030922 | ... | ... | 0'1 | 0'0 | 0'1 | 3700 | 63'1 | 0'0 | 63'1 | ... | ... | 0.006314 |
| -0.031374 | ... | ... | 0'1 | 0'0 | 0'1 | 3750 | 68'1 | 0'0 | 68'1 | ... | ... | 0.006812 |
| -0.031792 | ... | ... | 0'1 | 0'0 | 0'1 | 3800 | 73'1 | 0'0 | 73'1 | ... | ... | 0.007309 |
| -0.032185 | ... | ... | 0'1 | 0'0 | 0'1 | 3850 | 78'1 | 0'0 | 78'1 | ... | ... | 0.007806 |
| -0.032554 | ... | ... | 0'1 | 0'0 | 0'1 | 3900 | 83'0 | 0'0 | 83'0 | ... | ... | 0.008303 |
| -0.033235 | ... | ... | 0'1 | 0'0 | 0'1 | 4000 | 93'0 | 0'0 | 93'0 | ... | ... | 0.009298 |
| -0.033848 | ... | ... | 0'1 | 0'0 | 0'1 | 4100 | 103'0 | 0'0 | 103'0 | ... | ... | 0.010292 |
| -0.034405 | ... | ... | 0'1 | 0'0 | 0'1 | 4200 | 113'0 | 0'0 | 113'0 | ... | ... | 0.011286 |
| -0.034919 | ... | ... | 0'1 | 0'0 | 0'1 | 4300 | 123'0 | 0'0 | 123'0 | ... | ... | 0.012281 |
| -0.035391 | ... | ... | 0'1 | 0'0 | 0'1 | 4400 | 133'0 | 0'0 | 133'0 | ... | ... | 0.013275 |
| -0.035832 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 143'0 | 0'0 | 143'0 | ... | ... | 0.01427 |
| -0.036241 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 153'0 | 0'0 | 153'0 | ... | ... | 0.015264 |
| -0.036628 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 163'0 | 0'0 | 163'0 | ... | ... | 0.016259 |
| -0.036989 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 173'0 | 0'0 | 173'0 | ... | ... | 0.017253 |
| -0.037331 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 183'0 | 0'0 | 183'0 | ... | ... | 0.018247 |
| -0.037658 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 193'0 | 0'0 | 193'0 | ... | ... | 0.019242 |
| -0.037965 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 203'0 | 0'0 | 203'0 | ... | ... | 0.020236 |
| -0.038259 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 213'0 | 0'0 | 213'0 | ... | ... | 0.021231 |
| -0.03854 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 223'0 | 0'0 | 223'0 | ... | ... | 0.022225 |
| -0.038804 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 233'0 | 0'0 | 233'0 | ... | ... | 0.023219 |
| -0.039062 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 243'0 | 0'0 | 243'0 | ... | ... | 0.024214 |
| -0.03931 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 253'0 | 0'0 | 253'0 | ... | ... | 0.025208 |
| -0.039546 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 263'0 | 0'0 | 263'0 | ... | ... | 0.026203 |
| -0.039772 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 273'0 | 0'0 | 273'0 | ... | ... | 0.027197 |
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.