Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.016733 | ... | ... | 156'2 | 0'0 | 156'2 | 1400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032105 |
| 0.015703 | ... | ... | 146'2 | 0'0 | 146'2 | 1500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031798 |
| 0.014673 | ... | ... | 136'2 | 0'0 | 136'2 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031463 |
| 0.013644 | ... | ... | 126'2 | 0'0 | 126'2 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031096 |
| 0.012614 | ... | ... | 116'2 | 0'0 | 116'2 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030695 |
| 0.011584 | ... | ... | 106'2 | 0'0 | 106'2 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030256 |
| 0.010554 | ... | ... | 96'2 | 0'0 | 96'2 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029772 |
| 0.009525 | ... | ... | 86'2 | 0'0 | 86'2 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029236 |
| 0.00901 | ... | ... | 81'2 | 0'0 | 81'2 | 2150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028946 |
| 0.008495 | ... | ... | 76'2 | 0'0 | 76'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028637 |
| 0.00798 | ... | ... | 71'2 | 0'0 | 71'2 | 2250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028312 |
| 0.007465 | ... | ... | 66'2 | 0'0 | 66'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027963 |
| 0.00695 | ... | ... | 61'3 | 0'0 | 61'3 | 2350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02759 |
| 0.006436 | ... | ... | 56'3 | 0'0 | 56'3 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02719 |
| 0.005921 | ... | ... | 51'3 | 0'0 | 51'3 | 2450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026758 |
| 0.005406 | ... | ... | 46'3 | 0'0 | 46'3 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026287 |
| 0.004891 | ... | ... | 41'3 | 0'0 | 41'3 | 2550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025772 |
| 0.004376 | ... | ... | 36'3 | 0'0 | 36'3 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025204 |
| 0.003861 | ... | ... | 31'4 | 0'0 | 31'4 | 2650 | 0'3 | 0'0 | 0'3 | ... | ... | -0.057642 |
| 0.003347 | ... | ... | 26'7 | 0'0 | 26'7 | 2700 | 0'5 | 0'0 | 0'5 | ... | ... | -0.081438 |
| 0.002832 | ... | ... | 22'3 | 0'0 | 22'3 | 2750 | 1'1 | 0'0 | 1'1 | ... | ... | -0.11886 |
| 0.002317 | ... | ... | 18'1 | 0'0 | 18'1 | 2800 | 2'0 | 0'0 | 2'0 | ... | ... | -0.167037 |
| 0.001802 | ... | ... | 14'3 | 0'0 | 14'3 | 2850 | 3'1 | 0'0 | 3'1 | ... | ... | -0.209063 |
| 0.001287 | ... | ... | 11'1 | 0'0 | 11'1 | 2900 | 4'7 | 0'0 | 4'7 | ... | ... | -0.25551 |
| -0.067009 | ... | ... | 8'3 | 0'0 | 8'3 | 2950 | 7'1 | 0'0 | 7'1 | ... | ... | -0.293951 |
| -0.132907 | ... | ... | 6'0 | 0'0 | 6'0 | 3000 | 9'6 | 0'0 | 9'6 | ... | ... | -0.319578 |
| -0.155874 | ... | ... | 4'2 | 0'0 | 4'2 | 3050 | 13'0 | 0'0 | 13'0 | ... | ... | -0.341557 |
| -0.151525 | ... | ... | 2'7 | 0'0 | 2'7 | 3100 | 16'5 | 0'0 | 16'5 | ... | ... | -0.356091 |
| -0.138629 | ... | ... | 2'0 | 0'0 | 2'0 | 3150 | 20'5 | 0'0 | 20'5 | ... | ... | -0.367742 |
| -0.111769 | ... | ... | 1'2 | 0'0 | 1'2 | 3200 | 25'0 | 0'0 | 25'0 | ... | ... | -0.381332 |
| -0.093835 | ... | ... | 0'7 | 0'0 | 0'7 | 3250 | 29'4 | 0'0 | 29'4 | ... | ... | -0.391905 |
| -0.066133 | ... | ... | 0'4 | 0'0 | 0'4 | 3300 | 34'2 | 0'0 | 34'2 | ... | ... | -0.40685 |
| -0.055676 | ... | ... | 0'3 | 0'0 | 0'3 | 3350 | 39'0 | 0'0 | 39'0 | ... | ... | -0.418027 |
| -0.024569 | ... | ... | 0'1 | 0'0 | 0'1 | 3400 | 43'7 | 0'0 | 43'7 | ... | ... | -0.431784 |
| -0.025206 | ... | ... | 0'1 | 0'0 | 0'1 | 3450 | 48'7 | 0'0 | 48'7 | ... | ... | -0.449366 |
| -0.025776 | ... | ... | 0'1 | 0'0 | 0'1 | 3500 | 53'7 | 0'0 | 53'7 | ... | ... | -0.465579 |
| -0.026292 | ... | ... | 0'1 | 0'0 | 0'1 | 3550 | 58'7 | 0'0 | 58'7 | ... | ... | -0.480634 |
| -0.026765 | ... | ... | 0'1 | 0'0 | 0'1 | 3600 | 63'7 | 0'0 | 63'7 | ... | ... | -0.494699 |
| -0.027198 | ... | ... | 0'1 | 0'0 | 0'1 | 3650 | 68'6 | 0'0 | 68'6 | ... | ... | -0.501125 |
| -0.027602 | ... | ... | 0'1 | 0'0 | 0'1 | 3700 | 73'6 | 0'0 | 73'6 | ... | ... | -0.513404 |
| -0.027976 | ... | ... | 0'1 | 0'0 | 0'1 | 3750 | 78'6 | 0'0 | 78'6 | ... | ... | -0.525023 |
| -0.028327 | ... | ... | 0'1 | 0'0 | 0'1 | 3800 | 83'6 | 0'0 | 83'6 | ... | ... | -0.536058 |
| -0.028657 | ... | ... | 0'1 | 0'0 | 0'1 | 3850 | 88'6 | 0'0 | 88'6 | ... | ... | -0.546568 |
| -0.028969 | ... | ... | 0'1 | 0'0 | 0'1 | 3900 | 93'6 | 0'0 | 93'6 | ... | ... | -0.556603 |
| -0.029542 | ... | ... | 0'1 | 0'0 | 0'1 | 4000 | 103'6 | 0'0 | 103'6 | ... | ... | -0.575426 |
| -0.030064 | ... | ... | 0'1 | 0'0 | 0'1 | 4100 | 113'6 | 0'0 | 113'6 | ... | ... | -0.592811 |
| -0.030538 | ... | ... | 0'1 | 0'0 | 0'1 | 4200 | 123'6 | 0'0 | 123'6 | ... | ... | -0.608983 |
| -0.030976 | ... | ... | 0'1 | 0'0 | 0'1 | 4300 | 133'6 | 0'0 | 133'6 | ... | ... | -0.624108 |
| -0.031381 | ... | ... | 0'1 | 0'0 | 0'1 | 4400 | 143'6 | 0'0 | 143'6 | ... | ... | -0.638327 |
| -0.031758 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 153'6 | 0'0 | 153'6 | ... | ... | -0.651755 |
| -0.032111 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 163'6 | 0'0 | 163'6 | ... | ... | -0.664478 |
| -0.032444 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 173'6 | 0'0 | 173'6 | ... | ... | -0.676578 |
| -0.032755 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 183'6 | 0'0 | 183'6 | ... | ... | -0.688118 |
| -0.033051 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 193'6 | 0'0 | 193'6 | ... | ... | -0.699154 |
| -0.033332 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 203'6 | 0'0 | 203'6 | ... | ... | -0.70973 |
| -0.033598 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 213'6 | 0'0 | 213'6 | ... | ... | -0.719892 |
| -0.033853 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 223'6 | 0'0 | 223'6 | ... | ... | -0.729673 |
| -0.034094 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 233'6 | 0'0 | 233'6 | ... | ... | -0.739105 |
| -0.034325 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 243'6 | 0'0 | 243'6 | ... | ... | -0.748216 |
| -0.034548 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 253'6 | 0'0 | 253'6 | ... | ... | -0.757029 |
| -0.034764 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 263'6 | 0'0 | 263'6 | ... | ... | -0.765567 |
| -0.034967 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 273'6 | 0'0 | 273'6 | ... | ... | -0.773849 |
| -0.035164 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 283'6 | 0'0 | 283'6 | ... | ... | -0.781894 |
| -0.035355 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 293'6 | 0'0 | 293'6 | ... | ... | -0.789716 |
| -0.03554 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 303'6 | 0'0 | 303'6 | ... | ... | -0.797331 |
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.