Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.016034 | ... | ... | 159'0 | 0'0 | 159'0 | 1400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.054596 |
| 0.015047 | ... | ... | 149'0 | 0'0 | 149'0 | 1500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.054073 |
| 0.01406 | ... | ... | 139'0 | 0'0 | 139'0 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.053504 |
| 0.013074 | ... | ... | 129'0 | 0'0 | 129'0 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.05288 |
| 0.012087 | ... | ... | 119'0 | 0'0 | 119'0 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.052198 |
| 0.0111 | ... | ... | 109'1 | 0'0 | 109'1 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051451 |
| 0.010114 | ... | ... | 99'1 | 0'0 | 99'1 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050628 |
| 0.009127 | ... | ... | 89'1 | 0'0 | 89'1 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049717 |
| 0.008634 | ... | ... | 84'1 | 0'0 | 84'1 | 2150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049224 |
| 0.00814 | ... | ... | 79'1 | 0'0 | 79'1 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0487 |
| 0.007647 | ... | ... | 74'1 | 0'0 | 74'1 | 2250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048146 |
| 0.007154 | ... | ... | 69'1 | 0'0 | 69'1 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047553 |
| 0.00666 | ... | ... | 64'1 | 0'0 | 64'1 | 2350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04692 |
| 0.006167 | ... | ... | 59'1 | 0'0 | 59'1 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046239 |
| 0.005674 | ... | ... | 54'1 | 0'0 | 54'1 | 2450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045505 |
| 0.00518 | ... | ... | 49'1 | 0'0 | 49'1 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044704 |
| 0.004687 | ... | ... | 44'1 | 0'0 | 44'1 | 2550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043829 |
| 0.004193 | ... | ... | 39'1 | 0'0 | 39'1 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042863 |
| 0.0037 | ... | ... | 34'1 | 0'0 | 34'1 | 2650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04178 |
| 0.003207 | ... | ... | 29'1 | 0'0 | 29'1 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040552 |
| 0.002713 | ... | ... | 24'3 | 0'0 | 24'3 | 2750 | 0'3 | 0'0 | 0'3 | ... | ... | -0.090839 |
| 0.00222 | ... | ... | 20'0 | 0'0 | 20'0 | 2800 | 1'0 | 0'0 | 1'0 | ... | ... | -0.175451 |
| 0.001727 | ... | ... | 15'7 | 0'0 | 15'7 | 2850 | 1'7 | 0'0 | 1'7 | ... | ... | -0.251248 |
| 0.001233 | ... | ... | 12'2 | 0'0 | 12'2 | 2900 | 3'2 | 0'0 | 3'2 | ... | ... | -0.328419 |
| -0.16457 | ... | ... | 9'0 | 0'0 | 9'0 | 2950 | 5'0 | 0'0 | 5'0 | ... | ... | -0.38342 |
| -0.252312 | ... | ... | 6'4 | 0'0 | 6'4 | 3000 | 7'4 | 0'0 | 7'4 | ... | ... | -0.43081 |
| -0.27822 | ... | ... | 4'4 | 0'0 | 4'4 | 3050 | 10'4 | 0'0 | 10'4 | ... | ... | -0.455918 |
| -0.273424 | ... | ... | 3'1 | 0'0 | 3'1 | 3100 | 14'1 | 0'0 | 14'1 | ... | ... | -0.472969 |
| -0.245806 | ... | ... | 2'1 | 0'0 | 2'1 | 3150 | 18'0 | 0'0 | 18'0 | ... | ... | -0.472909 |
| -0.203089 | ... | ... | 1'3 | 0'0 | 1'3 | 3200 | 22'3 | 0'0 | 22'3 | ... | ... | -0.48138 |
| -0.159621 | ... | ... | 0'7 | 0'0 | 0'7 | 3250 | 26'7 | 0'0 | 26'7 | ... | ... | -0.483971 |
| -0.132497 | ... | ... | 0'5 | 0'0 | 0'5 | 3300 | 31'4 | 0'0 | 31'4 | ... | ... | -0.485526 |
| -0.094697 | ... | ... | 0'3 | 0'0 | 0'3 | 3350 | 36'3 | 0'0 | 36'3 | ... | ... | -0.501164 |
| -0.071889 | ... | ... | 0'2 | 0'0 | 0'2 | 3400 | 41'2 | 0'0 | 41'2 | ... | ... | -0.512842 |
| -0.042867 | ... | ... | 0'1 | 0'0 | 0'1 | 3450 | 46'1 | 0'0 | 46'1 | ... | ... | -0.521219 |
| -0.043835 | ... | ... | 0'1 | 0'0 | 0'1 | 3500 | 51'1 | 0'0 | 51'1 | ... | ... | -0.539617 |
| -0.044712 | ... | ... | 0'1 | 0'0 | 0'1 | 3550 | 56'1 | 0'0 | 56'1 | ... | ... | -0.556596 |
| -0.045516 | ... | ... | 0'1 | 0'0 | 0'1 | 3600 | 61'1 | 0'0 | 61'1 | ... | ... | -0.572376 |
| -0.046253 | ... | ... | 0'1 | 0'0 | 0'1 | 3650 | 66'1 | 0'0 | 66'1 | ... | ... | -0.587123 |
| -0.046939 | ... | ... | 0'1 | 0'0 | 0'1 | 3700 | 71'1 | 0'0 | 71'1 | ... | ... | -0.60098 |
| -0.047575 | ... | ... | 0'1 | 0'0 | 0'1 | 3750 | 76'1 | 0'0 | 76'1 | ... | ... | -0.614048 |
| -0.048173 | ... | ... | 0'1 | 0'0 | 0'1 | 3800 | 81'1 | 0'0 | 81'1 | ... | ... | -0.626426 |
| -0.048733 | ... | ... | 0'1 | 0'0 | 0'1 | 3850 | 86'1 | 0'0 | 86'1 | ... | ... | -0.638183 |
| -0.049263 | ... | ... | 0'1 | 0'0 | 0'1 | 3900 | 91'1 | 0'0 | 91'1 | ... | ... | -0.649386 |
| -0.050238 | ... | ... | 0'1 | 0'0 | 0'1 | 4000 | 101'1 | 0'0 | 101'1 | ... | ... | -0.670339 |
| -0.051126 | ... | ... | 0'1 | 0'0 | 0'1 | 4100 | 111'1 | 0'0 | 111'1 | ... | ... | -0.689629 |
| -0.051931 | ... | ... | 0'1 | 0'0 | 0'1 | 4200 | 121'0 | 0'0 | 121'0 | ... | ... | -0.690243 |
| -0.052677 | ... | ... | 0'1 | 0'0 | 0'1 | 4300 | 131'0 | 0'0 | 131'0 | ... | ... | -0.706507 |
| -0.053365 | ... | ... | 0'1 | 0'0 | 0'1 | 4400 | 141'0 | 0'0 | 141'0 | ... | ... | -0.721773 |
| -0.054005 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 151'0 | 0'0 | 151'0 | ... | ... | -0.736167 |
| -0.054606 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 161'0 | 0'0 | 161'0 | ... | ... | -0.749797 |
| -0.055172 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 171'0 | 0'0 | 171'0 | ... | ... | -0.762747 |
| -0.0557 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 181'0 | 0'0 | 181'0 | ... | ... | -0.77509 |
| -0.056204 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 191'0 | 0'0 | 191'0 | ... | ... | -0.786889 |
| -0.056681 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 201'0 | 0'0 | 201'0 | ... | ... | -0.798197 |
| -0.057133 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 211'0 | 0'0 | 211'0 | ... | ... | -0.809058 |
| -0.057566 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 221'0 | 0'0 | 221'0 | ... | ... | -0.81951 |
| -0.057977 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 231'0 | 0'0 | 231'0 | ... | ... | -0.82959 |
| -0.058369 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 241'0 | 0'0 | 241'0 | ... | ... | -0.839328 |
| -0.058749 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 251'0 | 0'0 | 251'0 | ... | ... | -0.848751 |
| -0.059115 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 261'0 | 0'0 | 261'0 | ... | ... | -0.857882 |
| -0.059461 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 271'0 | 0'0 | 271'0 | ... | ... | -0.866743 |
| -0.059796 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 281'0 | 0'0 | 281'0 | ... | ... | -0.875349 |
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.