Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.090818 | ... | ... | 161'0 | 0'0 | 161'0 | 1400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034054 |
| -0.087922 | ... | ... | 151'0 | 0'0 | 151'0 | 1500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033723 |
| -0.084963 | ... | ... | 141'0 | 0'0 | 141'0 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033362 |
| -0.081942 | ... | ... | 131'0 | 0'0 | 131'0 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032967 |
| -0.078861 | ... | ... | 121'0 | 0'0 | 121'0 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032534 |
| -0.075717 | ... | ... | 111'0 | 0'0 | 111'0 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03206 |
| -0.072506 | ... | ... | 101'0 | 0'0 | 101'0 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031538 |
| -0.069219 | ... | ... | 91'0 | 0'0 | 91'0 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030957 |
| -0.067544 | ... | ... | 86'0 | 0'0 | 86'0 | 2150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030643 |
| -0.065844 | ... | ... | 81'0 | 0'0 | 81'0 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030309 |
| -0.064117 | ... | ... | 76'0 | 0'0 | 76'0 | 2250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029956 |
| -0.080118 | ... | ... | 71'1 | 0'0 | 71'1 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029575 |
| -0.078078 | ... | ... | 66'1 | 0'0 | 66'1 | 2350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029171 |
| -0.075972 | ... | ... | 61'1 | 0'0 | 61'1 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028734 |
| -0.07379 | ... | ... | 56'1 | 0'0 | 56'1 | 2450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028261 |
| -0.071517 | ... | ... | 51'1 | 0'0 | 51'1 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027746 |
| -0.069134 | ... | ... | 46'1 | 0'0 | 46'1 | 2550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027179 |
| -0.066617 | ... | ... | 41'1 | 0'0 | 41'1 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026552 |
| -0.063927 | ... | ... | 36'1 | 0'0 | 36'1 | 2650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025847 |
| -0.074536 | ... | ... | 31'2 | 0'0 | 31'2 | 2700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.042901 |
| -0.093878 | ... | ... | 26'4 | 0'0 | 26'4 | 2750 | 0'4 | 0'0 | 0'4 | ... | ... | -0.069063 |
| -0.125338 | ... | ... | 22'0 | 0'0 | 22'0 | 2800 | 1'0 | 0'0 | 1'0 | ... | ... | -0.107011 |
| -0.158362 | ... | ... | 17'6 | 0'0 | 17'6 | 2850 | 1'6 | 0'0 | 1'6 | ... | ... | -0.144788 |
| -0.19529 | ... | ... | 14'0 | 0'0 | 14'0 | 2900 | 3'0 | 0'0 | 3'0 | ... | ... | -0.18517 |
| -0.219374 | ... | ... | 10'5 | 0'0 | 10'5 | 2950 | 4'6 | 0'0 | 4'6 | ... | ... | -0.215373 |
| -0.233131 | ... | ... | 7'7 | 0'0 | 7'7 | 3000 | 6'7 | 0'0 | 6'7 | ... | ... | -0.225377 |
| -0.229671 | ... | ... | 5'5 | 0'0 | 5'5 | 3050 | 9'5 | 0'0 | 9'5 | ... | ... | -0.221278 |
| -0.211339 | ... | ... | 3'7 | 0'0 | 3'7 | 3100 | 12'7 | 0'0 | 12'7 | ... | ... | -0.201303 |
| -0.184803 | ... | ... | 2'5 | 0'0 | 2'5 | 3150 | 16'5 | 0'0 | 16'5 | ... | ... | -0.172336 |
| -0.154244 | ... | ... | 1'6 | 0'0 | 1'6 | 3200 | 20'6 | 0'0 | 20'6 | ... | ... | -0.138762 |
| -0.121745 | ... | ... | 1'1 | 0'0 | 1'1 | 3250 | 25'1 | 0'0 | 25'1 | ... | ... | -0.10268 |
| -0.096106 | ... | ... | 0'6 | 0'0 | 0'6 | 3300 | 29'5 | 0'0 | 29'5 | ... | ... | -0.060092 |
| -0.059924 | ... | ... | 0'3 | 0'0 | 0'3 | 3350 | 34'3 | 0'0 | 34'3 | ... | ... | -0.03082 |
| -0.04538 | ... | ... | 0'2 | 0'0 | 0'2 | 3400 | 39'2 | 0'0 | 39'2 | ... | ... | -0.011521 |
| -0.027001 | ... | ... | 0'1 | 0'0 | 0'1 | 3450 | 44'1 | 0'0 | 44'1 | ... | ... | 0.004575 |
| -0.027587 | ... | ... | 0'1 | 0'0 | 0'1 | 3500 | 49'1 | 0'0 | 49'1 | ... | ... | 0.005092 |
| -0.028116 | ... | ... | 0'1 | 0'0 | 0'1 | 3550 | 54'1 | 0'0 | 54'1 | ... | ... | 0.005609 |
| -0.028604 | ... | ... | 0'1 | 0'0 | 0'1 | 3600 | 59'1 | 0'0 | 59'1 | ... | ... | 0.006126 |
| -0.029052 | ... | ... | 0'1 | 0'0 | 0'1 | 3650 | 64'1 | 0'0 | 64'1 | ... | ... | 0.006643 |
| -0.02947 | ... | ... | 0'1 | 0'0 | 0'1 | 3700 | 69'1 | 0'0 | 69'1 | ... | ... | 0.00716 |
| -0.029859 | ... | ... | 0'1 | 0'0 | 0'1 | 3750 | 74'0 | 0'0 | 74'0 | ... | ... | 0.007677 |
| -0.030224 | ... | ... | 0'1 | 0'0 | 0'1 | 3800 | 79'0 | 0'0 | 79'0 | ... | ... | 0.008194 |
| -0.030567 | ... | ... | 0'1 | 0'0 | 0'1 | 3850 | 84'0 | 0'0 | 84'0 | ... | ... | 0.008711 |
| -0.030892 | ... | ... | 0'1 | 0'0 | 0'1 | 3900 | 89'0 | 0'0 | 89'0 | ... | ... | 0.009228 |
| -0.03149 | ... | ... | 0'1 | 0'0 | 0'1 | 4000 | 99'0 | 0'0 | 99'0 | ... | ... | 0.010261 |
| -0.032035 | ... | ... | 0'1 | 0'0 | 0'1 | 4100 | 109'0 | 0'0 | 109'0 | ... | ... | 0.011295 |
| -0.032531 | ... | ... | 0'1 | 0'0 | 0'1 | 4200 | 119'0 | 0'0 | 119'0 | ... | ... | 0.012329 |
| -0.032991 | ... | ... | 0'1 | 0'0 | 0'1 | 4300 | 129'0 | 0'0 | 129'0 | ... | ... | 0.013363 |
| -0.033416 | ... | ... | 0'1 | 0'0 | 0'1 | 4400 | 139'0 | 0'0 | 139'0 | ... | ... | 0.014397 |
| -0.033811 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 149'0 | 0'0 | 149'0 | ... | ... | 0.015431 |
| -0.034183 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 159'0 | 0'0 | 159'0 | ... | ... | 0.011255 |
| -0.034532 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 169'0 | 0'0 | 169'0 | ... | ... | 0.007082 |
| -0.034859 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 179'0 | 0'0 | 179'0 | ... | ... | 0.003283 |
| -0.035171 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 189'0 | 0'0 | 189'0 | ... | ... | -0.000309 |
| -0.035466 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 199'0 | 0'0 | 199'0 | ... | ... | -0.00377 |
| -0.035746 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 209'0 | 0'0 | 209'0 | ... | ... | -0.007136 |
| -0.036015 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 219'0 | 0'0 | 219'0 | ... | ... | -0.010429 |
| -0.036269 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 229'0 | 0'0 | 229'0 | ... | ... | -0.013668 |
| -0.036512 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 239'0 | 0'0 | 239'0 | ... | ... | -0.016859 |
| -0.036748 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 249'0 | 0'0 | 249'0 | ... | ... | -0.020015 |
| -0.036974 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 259'0 | 0'0 | 259'0 | ... | ... | -0.023141 |
| -0.03719 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 269'0 | 0'0 | 269'0 | ... | ... | -0.02624 |
| -0.037398 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 279'0 | 0'0 | 279'0 | ... | ... | -0.029315 |
| -0.0376 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 289'0 | 0'0 | 289'0 | ... | ... | -0.03237 |
| -0.037794 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 299'0 | 0'0 | 299'0 | ... | ... | -0.035408 |
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.