Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.01582 | ... | ... | 149'6 | 0'0 | 149'6 | 1400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030034 |
| 0.014788 | ... | ... | 139'6 | 0'0 | 139'6 | 1500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029723 |
| 0.013756 | ... | ... | 129'6 | 0'0 | 129'6 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029382 |
| 0.012723 | ... | ... | 119'6 | 0'0 | 119'6 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029008 |
| 0.011691 | ... | ... | 109'6 | 0'0 | 109'6 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028598 |
| 0.010659 | ... | ... | 99'6 | 0'0 | 99'6 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028146 |
| 0.009626 | ... | ... | 89'6 | 0'0 | 89'6 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027646 |
| 0.008594 | ... | ... | 79'6 | 0'0 | 79'6 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027087 |
| 0.008078 | ... | ... | 74'6 | 0'0 | 74'6 | 2150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026782 |
| 0.007562 | ... | ... | 69'6 | 0'0 | 69'6 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026457 |
| 0.007046 | ... | ... | 64'6 | 0'0 | 64'6 | 2250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026108 |
| 0.006529 | ... | ... | 59'6 | 0'0 | 59'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025735 |
| 0.006013 | ... | ... | 54'6 | 0'0 | 54'6 | 2350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025332 |
| 0.005497 | ... | ... | 49'7 | 0'0 | 49'7 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024893 |
| 0.004981 | ... | ... | 44'7 | 0'0 | 44'7 | 2450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024414 |
| 0.004465 | ... | ... | 39'7 | 0'0 | 39'7 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023886 |
| 0.003949 | ... | ... | 35'0 | 0'0 | 35'0 | 2550 | 0'2 | 0'0 | 0'2 | ... | ... | -0.040093 |
| 0.003432 | ... | ... | 30'2 | 0'0 | 30'2 | 2600 | 0'4 | 0'0 | 0'4 | ... | ... | -0.065588 |
| 0.002916 | ... | ... | 25'5 | 0'0 | 25'5 | 2650 | 0'7 | 0'0 | 0'7 | ... | ... | -0.094541 |
| 0.0024 | ... | ... | 21'2 | 0'0 | 21'2 | 2700 | 1'5 | 0'0 | 1'5 | ... | ... | -0.138097 |
| 0.001884 | ... | ... | 17'2 | 0'0 | 17'2 | 2750 | 2'5 | 0'0 | 2'5 | ... | ... | -0.177723 |
| -0.051497 | ... | ... | 13'6 | 0'0 | 13'6 | 2800 | 4'0 | 0'0 | 4'0 | ... | ... | -0.214053 |
| -0.128749 | ... | ... | 10'5 | 0'0 | 10'5 | 2850 | 5'7 | 0'0 | 5'7 | ... | ... | -0.245646 |
| -0.168902 | ... | ... | 8'0 | 0'0 | 8'0 | 2900 | 8'2 | 0'0 | 8'2 | ... | ... | -0.268469 |
| -0.18479 | ... | ... | 5'7 | 0'0 | 5'7 | 2950 | 11'1 | 0'0 | 11'1 | ... | ... | -0.282119 |
| -0.179635 | ... | ... | 4'1 | 0'0 | 4'1 | 3000 | 14'3 | 0'0 | 14'3 | ... | ... | -0.285436 |
| -0.164344 | ... | ... | 2'7 | 0'0 | 2'7 | 3050 | 18'1 | 0'0 | 18'1 | ... | ... | -0.286203 |
| -0.143724 | ... | ... | 2'0 | 0'0 | 2'0 | 3100 | 22'1 | 0'0 | 22'1 | ... | ... | -0.281581 |
| -0.120515 | ... | ... | 1'3 | 0'0 | 1'3 | 3150 | 26'4 | 0'0 | 26'4 | ... | ... | -0.280692 |
| -0.093105 | ... | ... | 0'7 | 0'0 | 0'7 | 3200 | 31'1 | 0'0 | 31'1 | ... | ... | -0.28355 |
| -0.07644 | ... | ... | 0'5 | 0'0 | 0'5 | 3250 | 35'6 | 0'0 | 35'6 | ... | ... | -0.281884 |
| -0.054176 | ... | ... | 0'3 | 0'0 | 0'3 | 3300 | 40'4 | 0'0 | 40'4 | ... | ... | -0.282682 |
| -0.040895 | ... | ... | 0'2 | 0'0 | 0'2 | 3350 | 45'3 | 0'0 | 45'3 | ... | ... | -0.287626 |
| -0.024264 | ... | ... | 0'1 | 0'0 | 0'1 | 3400 | 50'3 | 0'0 | 50'3 | ... | ... | -0.29805 |
| -0.024759 | ... | ... | 0'1 | 0'0 | 0'1 | 3450 | 55'2 | 0'0 | 55'2 | ... | ... | -0.300373 |
| -0.025211 | ... | ... | 0'1 | 0'0 | 0'1 | 3500 | 60'2 | 0'0 | 60'2 | ... | ... | -0.309102 |
| -0.025626 | ... | ... | 0'1 | 0'0 | 0'1 | 3550 | 65'2 | 0'0 | 65'2 | ... | ... | -0.317267 |
| -0.02601 | ... | ... | 0'1 | 0'0 | 0'1 | 3600 | 70'2 | 0'0 | 70'2 | ... | ... | -0.324949 |
| -0.026368 | ... | ... | 0'1 | 0'0 | 0'1 | 3650 | 75'2 | 0'0 | 75'2 | ... | ... | -0.332205 |
| -0.026703 | ... | ... | 0'1 | 0'0 | 0'1 | 3700 | 80'2 | 0'0 | 80'2 | ... | ... | -0.339088 |
| -0.027016 | ... | ... | 0'1 | 0'0 | 0'1 | 3750 | 85'2 | 0'0 | 85'2 | ... | ... | -0.345636 |
| -0.027313 | ... | ... | 0'1 | 0'0 | 0'1 | 3800 | 90'2 | 0'0 | 90'2 | ... | ... | -0.351887 |
| -0.027595 | ... | ... | 0'1 | 0'0 | 0'1 | 3850 | 95'2 | 0'0 | 95'2 | ... | ... | -0.357871 |
| -0.027859 | ... | ... | 0'1 | 0'0 | 0'1 | 3900 | 100'2 | 0'0 | 100'2 | ... | ... | -0.363612 |
| -0.028356 | ... | ... | 0'1 | 0'0 | 0'1 | 4000 | 110'2 | 0'0 | 110'2 | ... | ... | -0.374449 |
| -0.028805 | ... | ... | 0'1 | 0'0 | 0'1 | 4100 | 120'2 | 0'0 | 120'2 | ... | ... | -0.384544 |
| -0.029222 | ... | ... | 0'1 | 0'0 | 0'1 | 4200 | 130'2 | 0'0 | 130'2 | ... | ... | -0.394009 |
| -0.029606 | ... | ... | 0'1 | 0'0 | 0'1 | 4300 | 140'2 | 0'0 | 140'2 | ... | ... | -0.402932 |
| -0.029963 | ... | ... | 0'1 | 0'0 | 0'1 | 4400 | 150'2 | 0'0 | 150'2 | ... | ... | -0.411382 |
| -0.030298 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 160'2 | 0'0 | 160'2 | ... | ... | -0.419418 |
| -0.030614 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 170'2 | 0'0 | 170'2 | ... | ... | -0.427088 |
| -0.030908 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 180'2 | 0'0 | 180'2 | ... | ... | -0.434432 |
| -0.031188 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 190'2 | 0'0 | 190'2 | ... | ... | -0.441483 |
| -0.031454 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 200'2 | 0'0 | 200'2 | ... | ... | -0.44827 |
| -0.031706 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 210'2 | 0'0 | 210'2 | ... | ... | -0.454819 |
| -0.031947 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 220'2 | 0'0 | 220'2 | ... | ... | -0.46115 |
| -0.032176 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 230'2 | 0'0 | 230'2 | ... | ... | -0.467283 |
| -0.032394 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 240'2 | 0'0 | 240'2 | ... | ... | -0.473233 |
| -0.032605 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 250'2 | 0'0 | 250'2 | ... | ... | -0.479015 |
| -0.032809 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 260'2 | 0'0 | 260'2 | ... | ... | -0.484642 |
| -0.033002 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 270'2 | 0'0 | 270'2 | ... | ... | -0.490125 |
| -0.033188 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 280'2 | 0'0 | 280'2 | ... | ... | -0.495476 |
| -0.033369 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 290'2 | 0'0 | 290'2 | ... | ... | -0.500703 |
| -0.033543 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 300'2 | 0'0 | 300'2 | ... | ... | -0.505814 |
| -0.033709 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 310'2 | 0'0 | 310'2 | ... | ... | -0.510817 |
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.