Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.475708 | ... | ... | 166'6 | 0'0 | 166'6 | 1400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030321 |
| -0.468619 | ... | ... | 156'6 | 0'0 | 156'6 | 1500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030031 |
| -0.46076 | ... | ... | 146'6 | 0'0 | 146'6 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029715 |
| -0.452122 | ... | ... | 136'6 | 0'0 | 136'6 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029368 |
| -0.442674 | ... | ... | 126'6 | 0'0 | 126'6 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028989 |
| -0.432362 | ... | ... | 116'6 | 0'0 | 116'6 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028574 |
| -0.421102 | ... | ... | 106'6 | 0'0 | 106'6 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028117 |
| -0.408774 | ... | ... | 96'6 | 0'0 | 96'6 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027611 |
| -0.402161 | ... | ... | 91'6 | 0'0 | 91'6 | 2150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027337 |
| -0.395214 | ... | ... | 86'6 | 0'0 | 86'6 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027046 |
| -0.387904 | ... | ... | 81'6 | 0'0 | 81'6 | 2250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026738 |
| -0.380192 | ... | ... | 76'6 | 0'0 | 76'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026409 |
| -0.372035 | ... | ... | 71'6 | 0'0 | 71'6 | 2350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026057 |
| -0.363381 | ... | ... | 66'6 | 0'0 | 66'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025679 |
| -0.354161 | ... | ... | 61'6 | 0'0 | 61'6 | 2450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025271 |
| -0.351167 | ... | ... | 56'7 | 0'0 | 56'7 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024826 |
| -0.340336 | ... | ... | 51'7 | 0'0 | 51'7 | 2550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02434 |
| -0.328615 | ... | ... | 46'7 | 0'0 | 46'7 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023803 |
| -0.315833 | ... | ... | 41'7 | 0'0 | 41'7 | 2650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023202 |
| -0.307575 | ... | ... | 37'0 | 0'0 | 37'0 | 2700 | 0'3 | 0'0 | 0'3 | ... | ... | -0.052578 |
| -0.307853 | ... | ... | 32'3 | 0'0 | 32'3 | 2750 | 0'6 | 0'0 | 0'6 | ... | ... | -0.083977 |
| -0.31358 | ... | ... | 28'0 | 0'0 | 28'0 | 2800 | 1'3 | 0'0 | 1'3 | ... | ... | -0.121767 |
| -0.321295 | ... | ... | 23'7 | 0'0 | 23'7 | 2850 | 2'2 | 0'0 | 2'2 | ... | ... | -0.157924 |
| -0.331489 | ... | ... | 20'1 | 0'0 | 20'1 | 2900 | 3'3 | 0'0 | 3'3 | ... | ... | -0.187044 |
| -0.336271 | ... | ... | 16'5 | 0'0 | 16'5 | 2950 | 4'7 | 0'0 | 4'7 | ... | ... | -0.208823 |
| -0.336458 | ... | ... | 13'4 | 0'0 | 13'4 | 3000 | 6'6 | 0'0 | 6'6 | ... | ... | -0.217952 |
| -0.333112 | ... | ... | 10'7 | 0'0 | 10'7 | 3050 | 9'1 | 0'0 | 9'1 | ... | ... | -0.214319 |
| -0.322009 | ... | ... | 8'5 | 0'0 | 8'5 | 3100 | 11'7 | 0'0 | 11'7 | ... | ... | -0.192651 |
| -0.308042 | ... | ... | 6'7 | 0'0 | 6'7 | 3150 | 15'1 | 0'0 | 15'1 | ... | ... | -0.157199 |
| -0.286053 | ... | ... | 5'3 | 0'0 | 5'3 | 3200 | 18'5 | 0'0 | 18'5 | ... | ... | -0.098271 |
| -0.263667 | ... | ... | 4'2 | 0'0 | 4'2 | 3250 | 22'4 | 0'0 | 22'4 | ... | ... | -0.006199 |
| -0.240322 | ... | ... | 3'3 | 0'0 | 3'3 | 3300 | 26'4 | 0'0 | 26'4 | ... | ... | 0.002719 |
| -0.213264 | ... | ... | 2'5 | 0'0 | 2'5 | 3350 | 30'6 | 0'0 | 30'6 | ... | ... | 0.003213 |
| -0.184458 | ... | ... | 2'0 | 0'0 | 2'0 | 3400 | 35'2 | 0'0 | 35'2 | ... | ... | 0.003707 |
| -0.156125 | ... | ... | 1'4 | 0'0 | 1'4 | 3450 | 39'6 | 0'0 | 39'6 | ... | ... | 0.004202 |
| -0.130873 | ... | ... | 1'1 | 0'0 | 1'1 | 3500 | 44'3 | 0'0 | 44'3 | ... | ... | 0.004696 |
| -0.111741 | ... | ... | 0'7 | 0'0 | 0'7 | 3550 | 49'1 | 0'0 | 49'1 | ... | ... | 0.00519 |
| -0.101946 | ... | ... | 0'6 | 0'0 | 0'6 | 3600 | 53'7 | 0'0 | 53'7 | ... | ... | 0.005685 |
| -0.076505 | ... | ... | 0'4 | 0'0 | 0'4 | 3650 | 58'6 | 0'0 | 58'6 | ... | ... | 0.006179 |
| -0.06235 | ... | ... | 0'3 | 0'0 | 0'3 | 3700 | 63'5 | 0'0 | 63'5 | ... | ... | 0.006673 |
| -0.046052 | ... | ... | 0'2 | 0'0 | 0'2 | 3750 | 68'4 | 0'0 | 68'4 | ... | ... | 0.007168 |
| -0.046687 | ... | ... | 0'2 | 0'0 | 0'2 | 3800 | 73'3 | 0'0 | 73'3 | ... | ... | 0.007662 |
| -0.027064 | ... | ... | 0'1 | 0'0 | 0'1 | 3850 | 78'3 | 0'0 | 78'3 | ... | ... | 0.008156 |
| -0.027359 | ... | ... | 0'1 | 0'0 | 0'1 | 3900 | 83'2 | 0'0 | 83'2 | ... | ... | 0.008651 |
| -0.0279 | ... | ... | 0'1 | 0'0 | 0'1 | 4000 | 93'2 | 0'0 | 93'2 | ... | ... | 0.009639 |
| -0.028394 | ... | ... | 0'1 | 0'0 | 0'1 | 4100 | 103'2 | 0'0 | 103'2 | ... | ... | 0.010628 |
| -0.028841 | ... | ... | 0'1 | 0'0 | 0'1 | 4200 | 113'2 | 0'0 | 113'2 | ... | ... | 0.011617 |
| -0.029255 | ... | ... | 0'1 | 0'0 | 0'1 | 4300 | 123'2 | 0'0 | 123'2 | ... | ... | 0.012605 |
| -0.029638 | ... | ... | 0'1 | 0'0 | 0'1 | 4400 | 133'2 | 0'0 | 133'2 | ... | ... | 0.013594 |
| -0.029993 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 143'2 | 0'0 | 143'2 | ... | ... | 0.014583 |
| -0.030327 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 153'2 | 0'0 | 153'2 | ... | ... | 0.015571 |
| -0.030642 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 163'2 | 0'0 | 163'2 | ... | ... | 0.01656 |
| -0.030935 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 173'2 | 0'0 | 173'2 | ... | ... | 0.017548 |
| -0.031214 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 183'2 | 0'0 | 183'2 | ... | ... | 0.018537 |
| -0.03148 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 193'2 | 0'0 | 193'2 | ... | ... | 0.019526 |
| -0.031731 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 203'2 | 0'0 | 203'2 | ... | ... | 0.020514 |
| -0.031971 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 213'2 | 0'0 | 213'2 | ... | ... | 0.021503 |
| -0.0322 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 223'2 | 0'0 | 223'2 | ... | ... | 0.022492 |
| -0.032417 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 233'2 | 0'0 | 233'2 | ... | ... | 0.02348 |
| -0.032629 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 243'2 | 0'0 | 243'2 | ... | ... | 0.024469 |
| -0.032832 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 253'2 | 0'0 | 253'2 | ... | ... | 0.025458 |
| -0.033024 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 263'2 | 0'0 | 263'2 | ... | ... | 0.026446 |
| -0.033211 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 273'2 | 0'0 | 273'2 | ... | ... | 0.027435 |
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.