Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.016025 | ... | ... | 149'6 | 0'0 | 149'6 | 1400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028512 |
| 0.014993 | ... | ... | 139'6 | 0'0 | 139'6 | 1500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028222 |
| 0.013961 | ... | ... | 129'6 | 0'0 | 129'6 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027904 |
| 0.012929 | ... | ... | 119'6 | 0'0 | 119'6 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027556 |
| 0.011896 | ... | ... | 109'6 | 0'0 | 109'6 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027174 |
| 0.010864 | ... | ... | 99'6 | 0'0 | 99'6 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026754 |
| 0.009832 | ... | ... | 89'6 | 0'0 | 89'6 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02629 |
| 0.0088 | ... | ... | 79'6 | 0'0 | 79'6 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025772 |
| 0.008284 | ... | ... | 74'6 | 0'0 | 74'6 | 2150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025489 |
| 0.007767 | ... | ... | 69'6 | 0'0 | 69'6 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02519 |
| 0.007251 | ... | ... | 64'6 | 0'0 | 64'6 | 2250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024868 |
| 0.006735 | ... | ... | 59'6 | 0'0 | 59'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024525 |
| 0.006219 | ... | ... | 54'6 | 0'0 | 54'6 | 2350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024154 |
| 0.005703 | ... | ... | 49'7 | 0'0 | 49'7 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023753 |
| 0.005187 | ... | ... | 44'7 | 0'0 | 44'7 | 2450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023315 |
| 0.004671 | ... | ... | 39'7 | 0'0 | 39'7 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022833 |
| 0.004155 | ... | ... | 35'0 | 0'0 | 35'0 | 2550 | 0'2 | 0'0 | 0'2 | ... | ... | -0.03842 |
| 0.003639 | ... | ... | 30'2 | 0'0 | 30'2 | 2600 | 0'4 | 0'0 | 0'4 | ... | ... | -0.063059 |
| 0.003122 | ... | ... | 25'5 | 0'0 | 25'5 | 2650 | 0'7 | 0'0 | 0'7 | ... | ... | -0.091285 |
| 0.002606 | ... | ... | 21'2 | 0'0 | 21'2 | 2700 | 1'5 | 0'0 | 1'5 | ... | ... | -0.134159 |
| 0.00209 | ... | ... | 17'2 | 0'0 | 17'2 | 2750 | 2'5 | 0'0 | 2'5 | ... | ... | -0.174027 |
| 0.001574 | ... | ... | 13'6 | 0'0 | 13'6 | 2800 | 4'0 | 0'0 | 4'0 | ... | ... | -0.211836 |
| -0.036953 | ... | ... | 10'5 | 0'0 | 10'5 | 2850 | 5'7 | 0'0 | 5'7 | ... | ... | -0.246523 |
| -0.118158 | ... | ... | 8'0 | 0'0 | 8'0 | 2900 | 8'2 | 0'0 | 8'2 | ... | ... | -0.274291 |
| -0.150639 | ... | ... | 5'7 | 0'0 | 5'7 | 2950 | 11'1 | 0'0 | 11'1 | ... | ... | -0.294646 |
| -0.15554 | ... | ... | 4'1 | 0'0 | 4'1 | 3000 | 14'3 | 0'0 | 14'3 | ... | ... | -0.306262 |
| -0.14684 | ... | ... | 2'7 | 0'0 | 2'7 | 3050 | 18'1 | 0'0 | 18'1 | ... | ... | -0.315944 |
| -0.130741 | ... | ... | 2'0 | 0'0 | 2'0 | 3100 | 22'1 | 0'0 | 22'1 | ... | ... | -0.320775 |
| -0.110845 | ... | ... | 1'3 | 0'0 | 1'3 | 3150 | 26'4 | 0'0 | 26'4 | ... | ... | -0.328395 |
| -0.086272 | ... | ... | 0'7 | 0'0 | 0'7 | 3200 | 31'1 | 0'0 | 31'1 | ... | ... | -0.338496 |
| -0.071171 | ... | ... | 0'5 | 0'0 | 0'5 | 3250 | 35'6 | 0'0 | 35'6 | ... | ... | -0.344222 |
| -0.05063 | ... | ... | 0'3 | 0'0 | 0'3 | 3300 | 40'4 | 0'0 | 40'4 | ... | ... | -0.351403 |
| -0.038316 | ... | ... | 0'2 | 0'0 | 0'2 | 3350 | 45'3 | 0'0 | 45'3 | ... | ... | -0.361402 |
| -0.022786 | ... | ... | 0'1 | 0'0 | 0'1 | 3400 | 50'3 | 0'0 | 50'3 | ... | ... | -0.375325 |
| -0.023274 | ... | ... | 0'1 | 0'0 | 0'1 | 3450 | 55'2 | 0'0 | 55'2 | ... | ... | -0.382324 |
| -0.023715 | ... | ... | 0'1 | 0'0 | 0'1 | 3500 | 60'2 | 0'0 | 60'2 | ... | ... | -0.394105 |
| -0.024123 | ... | ... | 0'1 | 0'0 | 0'1 | 3550 | 65'2 | 0'0 | 65'2 | ... | ... | -0.405126 |
| -0.024497 | ... | ... | 0'1 | 0'0 | 0'1 | 3600 | 70'2 | 0'0 | 70'2 | ... | ... | -0.415488 |
| -0.024846 | ... | ... | 0'1 | 0'0 | 0'1 | 3650 | 75'2 | 0'0 | 75'2 | ... | ... | -0.425273 |
| -0.025172 | ... | ... | 0'1 | 0'0 | 0'1 | 3700 | 80'2 | 0'0 | 80'2 | ... | ... | -0.434543 |
| -0.025477 | ... | ... | 0'1 | 0'0 | 0'1 | 3750 | 85'2 | 0'0 | 85'2 | ... | ... | -0.443359 |
| -0.025764 | ... | ... | 0'1 | 0'0 | 0'1 | 3800 | 90'2 | 0'0 | 90'2 | ... | ... | -0.451764 |
| -0.026037 | ... | ... | 0'1 | 0'0 | 0'1 | 3850 | 95'2 | 0'0 | 95'2 | ... | ... | -0.459799 |
| -0.026293 | ... | ... | 0'1 | 0'0 | 0'1 | 3900 | 100'2 | 0'0 | 100'2 | ... | ... | -0.4675 |
| -0.026772 | ... | ... | 0'1 | 0'0 | 0'1 | 4000 | 110'2 | 0'0 | 110'2 | ... | ... | -0.482009 |
| -0.027206 | ... | ... | 0'1 | 0'0 | 0'1 | 4100 | 120'2 | 0'0 | 120'2 | ... | ... | -0.495485 |
| -0.027607 | ... | ... | 0'1 | 0'0 | 0'1 | 4200 | 130'2 | 0'0 | 130'2 | ... | ... | -0.508081 |
| -0.027976 | ... | ... | 0'1 | 0'0 | 0'1 | 4300 | 140'2 | 0'0 | 140'2 | ... | ... | -0.519917 |
| -0.02832 | ... | ... | 0'1 | 0'0 | 0'1 | 4400 | 150'2 | 0'0 | 150'2 | ... | ... | -0.531088 |
| -0.028641 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 160'2 | 0'0 | 160'2 | ... | ... | -0.541677 |
| -0.028945 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 170'2 | 0'0 | 170'2 | ... | ... | -0.551746 |
| -0.029226 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 180'2 | 0'0 | 180'2 | ... | ... | -0.561352 |
| -0.029494 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 190'2 | 0'0 | 190'2 | ... | ... | -0.570543 |
| -0.029749 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 200'2 | 0'0 | 200'2 | ... | ... | -0.579358 |
| -0.02999 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 210'2 | 0'0 | 210'2 | ... | ... | -0.58783 |
| -0.030221 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 220'2 | 0'0 | 220'2 | ... | ... | -0.595993 |
| -0.03044 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 230'2 | 0'0 | 230'2 | ... | ... | -0.60387 |
| -0.030648 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 240'2 | 0'0 | 240'2 | ... | ... | -0.611485 |
| -0.03085 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 250'2 | 0'0 | 250'2 | ... | ... | -0.618859 |
| -0.031045 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 260'2 | 0'0 | 260'2 | ... | ... | -0.626008 |
| -0.031229 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 270'2 | 0'0 | 270'2 | ... | ... | -0.632951 |
| -0.031407 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 280'2 | 0'0 | 280'2 | ... | ... | -0.6397 |
| -0.031579 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 290'2 | 0'0 | 290'2 | ... | ... | -0.64627 |
| -0.031746 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 300'2 | 0'0 | 300'2 | ... | ... | -0.652673 |
| -0.031904 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 310'2 | 0'0 | 310'2 | ... | ... | -0.658918 |
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.