Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.140547 | ... | ... | 165'0 | 0'0 | 165'0 | 1400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.060797 |
| -0.137022 | ... | ... | 155'0 | 0'0 | 155'0 | 1500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.060226 |
| -0.133396 | ... | ... | 145'0 | 0'0 | 145'0 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.059605 |
| -0.129669 | ... | ... | 135'0 | 0'0 | 135'0 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.058923 |
| -0.125837 | ... | ... | 125'0 | 0'0 | 125'0 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.058181 |
| -0.157747 | ... | ... | 115'1 | 0'0 | 115'1 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.057367 |
| -0.153119 | ... | ... | 105'1 | 0'0 | 105'1 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.05647 |
| -0.148274 | ... | ... | 95'1 | 0'0 | 95'1 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.055482 |
| -0.145755 | ... | ... | 90'1 | 0'0 | 90'1 | 2150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.054947 |
| -0.143167 | ... | ... | 85'1 | 0'0 | 85'1 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.05438 |
| -0.140499 | ... | ... | 80'1 | 0'0 | 80'1 | 2250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.05378 |
| -0.137743 | ... | ... | 75'1 | 0'0 | 75'1 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.053142 |
| -0.134886 | ... | ... | 70'1 | 0'0 | 70'1 | 2350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.052458 |
| -0.131915 | ... | ... | 65'1 | 0'0 | 65'1 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051727 |
| -0.128812 | ... | ... | 60'1 | 0'0 | 60'1 | 2450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050938 |
| -0.125553 | ... | ... | 55'1 | 0'0 | 55'1 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050082 |
| -0.12211 | ... | ... | 50'1 | 0'0 | 50'1 | 2550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049152 |
| -0.118445 | ... | ... | 45'1 | 0'0 | 45'1 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048123 |
| -0.114507 | ... | ... | 40'1 | 0'0 | 40'1 | 2650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046981 |
| -0.110225 | ... | ... | 35'1 | 0'0 | 35'1 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045696 |
| -0.105495 | ... | ... | 30'1 | 0'0 | 30'1 | 2750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044225 |
| -0.123075 | ... | ... | 25'2 | 0'0 | 25'2 | 2800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.072469 |
| -0.153695 | ... | ... | 20'4 | 0'0 | 20'4 | 2850 | 0'5 | 0'0 | 0'5 | ... | ... | -0.134379 |
| -0.213887 | ... | ... | 16'1 | 0'0 | 16'1 | 2900 | 1'1 | 0'0 | 1'1 | ... | ... | -0.186357 |
| -0.281692 | ... | ... | 12'2 | 0'0 | 12'2 | 2950 | 2'2 | 0'0 | 2'2 | ... | ... | -0.262382 |
| -0.395913 | 10'0 | 10'0 | 8'7 | 1'1 | 10'0 | 3000 | 3'7 | 0'0 | 3'7 | ... | ... | -0.313723 |
| -0.360279 | ... | ... | 6'3 | 0'0 | 6'3 | 3050 | 6'3 | 0'0 | 6'3 | ... | ... | -0.346409 |
| -0.359944 | ... | ... | 4'4 | 0'0 | 4'4 | 3100 | 9'4 | 0'0 | 9'4 | ... | ... | -0.344482 |
| -0.324674 | ... | ... | 3'0 | 0'0 | 3'0 | 3150 | 13'0 | 0'0 | 13'0 | ... | ... | -0.305483 |
| -0.267274 | ... | ... | 1'7 | 0'0 | 1'7 | 3200 | 16'7 | 0'0 | 16'7 | ... | ... | -0.242278 |
| -0.205269 | ... | ... | 1'1 | 0'0 | 1'1 | 3250 | 21'1 | 0'0 | 21'1 | ... | ... | -0.172534 |
| -0.143856 | ... | ... | 0'5 | 0'0 | 0'5 | 3300 | 25'5 | 0'0 | 25'5 | ... | ... | -0.10073 |
| -0.103375 | ... | ... | 0'3 | 0'0 | 0'3 | 3350 | 30'3 | 0'0 | 30'3 | ... | ... | -0.048888 |
| -0.078759 | ... | ... | 0'2 | 0'0 | 0'2 | 3400 | 35'1 | 0'0 | 35'1 | ... | ... | 0.003618 |
| -0.047106 | ... | ... | 0'1 | 0'0 | 0'1 | 3450 | 40'1 | 0'0 | 40'1 | ... | ... | 0.004131 |
| -0.048235 | ... | ... | 0'1 | 0'0 | 0'1 | 3500 | 45'1 | 0'0 | 45'1 | ... | ... | 0.004645 |
| -0.049258 | ... | ... | 0'1 | 0'0 | 0'1 | 3550 | 50'1 | 0'0 | 50'1 | ... | ... | 0.005158 |
| -0.050181 | ... | ... | 0'1 | 0'0 | 0'1 | 3600 | 55'1 | 0'0 | 55'1 | ... | ... | 0.005671 |
| -0.051034 | ... | ... | 0'1 | 0'0 | 0'1 | 3650 | 60'1 | 0'0 | 60'1 | ... | ... | 0.006184 |
| -0.051818 | ... | ... | 0'1 | 0'0 | 0'1 | 3700 | 65'1 | 0'0 | 65'1 | ... | ... | 0.006698 |
| -0.052551 | ... | ... | 0'1 | 0'0 | 0'1 | 3750 | 70'1 | 0'0 | 70'1 | ... | ... | 0.007211 |
| -0.053233 | ... | ... | 0'1 | 0'0 | 0'1 | 3800 | 75'1 | 0'0 | 75'1 | ... | ... | 0.007724 |
| -0.053875 | ... | ... | 0'1 | 0'0 | 0'1 | 3850 | 80'1 | 0'0 | 80'1 | ... | ... | 0.008237 |
| -0.054478 | ... | ... | 0'1 | 0'0 | 0'1 | 3900 | 85'1 | 0'0 | 85'1 | ... | ... | 0.00875 |
| -0.055588 | ... | ... | 0'1 | 0'0 | 0'1 | 4000 | 95'1 | 0'0 | 95'1 | ... | ... | 0.009777 |
| -0.056596 | ... | ... | 0'1 | 0'0 | 0'1 | 4100 | 105'1 | 0'0 | 105'1 | ... | ... | 0.010803 |
| -0.057508 | ... | ... | 0'1 | 0'0 | 0'1 | 4200 | 115'1 | 0'0 | 115'1 | ... | ... | 0.01183 |
| -0.058353 | ... | ... | 0'1 | 0'0 | 0'1 | 4300 | 125'0 | 0'0 | 125'0 | ... | ... | 0.012856 |
| -0.05913 | ... | ... | 0'1 | 0'0 | 0'1 | 4400 | 135'0 | 0'0 | 135'0 | ... | ... | 0.013883 |
| -0.059854 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 145'0 | 0'0 | 145'0 | ... | ... | 0.014909 |
| -0.06053 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 155'0 | 0'0 | 155'0 | ... | ... | 0.015936 |
| -0.061169 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 165'0 | 0'0 | 165'0 | ... | ... | 0.016962 |
| -0.061763 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 175'0 | 0'0 | 175'0 | ... | ... | 0.017988 |
| -0.062328 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 185'0 | 0'0 | 185'0 | ... | ... | 0.019015 |
| -0.062866 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 195'0 | 0'0 | 195'0 | ... | ... | 0.020041 |
| -0.063374 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 205'0 | 0'0 | 205'0 | ... | ... | 0.021068 |
| -0.06386 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 215'0 | 0'0 | 215'0 | ... | ... | 0.022094 |
| -0.064323 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 225'0 | 0'0 | 225'0 | ... | ... | 0.023121 |
| -0.064762 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 235'0 | 0'0 | 235'0 | ... | ... | 0.024147 |
| -0.065188 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 245'0 | 0'0 | 245'0 | ... | ... | 0.025174 |
| -0.065599 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 255'0 | 0'0 | 255'0 | ... | ... | 0.0262 |
| -0.065988 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 265'0 | 0'0 | 265'0 | ... | ... | 0.027227 |
| -0.066363 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 275'0 | 0'0 | 275'0 | ... | ... | 0.024602 |
| -0.066726 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 285'0 | 0'0 | 285'0 | ... | ... | 0.019329 |
| -0.067078 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 295'0 | 0'0 | 295'0 | ... | ... | 0.014617 |
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.