Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.01693 | ... | ... | 167'0 | 0'0 | 167'0 | 1400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036662 |
| 0.015935 | ... | ... | 157'0 | 0'0 | 157'0 | 1500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036334 |
| 0.014941 | ... | ... | 147'0 | 0'0 | 147'0 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035975 |
| 0.013947 | ... | ... | 137'0 | 0'0 | 137'0 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035584 |
| 0.012952 | ... | ... | 127'0 | 0'0 | 127'0 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035158 |
| 0.011958 | ... | ... | 117'0 | 0'0 | 117'0 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034691 |
| 0.010963 | ... | ... | 107'0 | 0'0 | 107'0 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03418 |
| 0.009969 | ... | ... | 97'0 | 0'0 | 97'0 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03362 |
| 0.009472 | ... | ... | 92'0 | 0'0 | 92'0 | 2150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033315 |
| 0.008974 | ... | ... | 87'0 | 0'0 | 87'0 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032996 |
| 0.008477 | ... | ... | 82'0 | 0'0 | 82'0 | 2250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032657 |
| 0.00798 | ... | ... | 77'1 | 0'0 | 77'1 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032298 |
| 0.007483 | ... | ... | 72'1 | 0'0 | 72'1 | 2350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031919 |
| 0.006986 | ... | ... | 67'1 | 0'0 | 67'1 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03151 |
| 0.006488 | ... | ... | 62'1 | 0'0 | 62'1 | 2450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031075 |
| 0.005991 | ... | ... | 57'1 | 0'0 | 57'1 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030605 |
| 0.005494 | ... | ... | 52'1 | 0'0 | 52'1 | 2550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030095 |
| 0.004997 | ... | ... | 47'1 | 0'0 | 47'1 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029542 |
| 0.0045 | ... | ... | 42'1 | 0'0 | 42'1 | 2650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02893 |
| 0.004002 | ... | ... | 37'1 | 0'0 | 37'1 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028253 |
| 0.003505 | ... | ... | 32'3 | 0'0 | 32'3 | 2750 | 0'3 | 0'0 | 0'3 | ... | ... | -0.064371 |
| 0.003008 | ... | ... | 27'6 | 0'0 | 27'6 | 2800 | 0'6 | 0'0 | 0'6 | ... | ... | -0.103467 |
| 0.002511 | ... | ... | 23'3 | 0'0 | 23'3 | 2850 | 1'4 | 0'0 | 1'4 | ... | ... | -0.160808 |
| 0.002014 | ... | ... | 19'3 | 0'0 | 19'3 | 2900 | 2'3 | 0'0 | 2'3 | ... | ... | -0.206028 |
| -0.064387 | ... | ... | 15'6 | 0'0 | 15'6 | 2950 | 3'6 | 0'0 | 3'6 | ... | ... | -0.2569 |
| -0.159552 | ... | ... | 12'4 | 0'0 | 12'4 | 3000 | 5'4 | 0'0 | 5'4 | ... | ... | -0.297973 |
| -0.215529 | ... | ... | 9'6 | 0'0 | 9'6 | 3050 | 7'6 | 0'0 | 7'6 | ... | ... | -0.330488 |
| -0.244975 | ... | ... | 7'4 | 0'0 | 7'4 | 3100 | 10'4 | 0'0 | 10'4 | ... | ... | -0.352865 |
| -0.255086 | ... | ... | 5'6 | 0'0 | 5'6 | 3150 | 13'6 | 0'0 | 13'6 | ... | ... | -0.367079 |
| -0.244422 | ... | ... | 4'2 | 0'0 | 4'2 | 3200 | 17'2 | 0'0 | 17'2 | ... | ... | -0.368714 |
| -0.230547 | ... | ... | 3'2 | 0'0 | 3'2 | 3250 | 21'2 | 0'0 | 21'2 | ... | ... | -0.371884 |
| -0.20441 | ... | ... | 2'3 | 0'0 | 2'3 | 3300 | 25'3 | 0'0 | 25'3 | ... | ... | -0.367217 |
| -0.177904 | ... | ... | 1'6 | 0'0 | 1'6 | 3350 | 29'6 | 0'0 | 29'6 | ... | ... | -0.36377 |
| -0.148553 | ... | ... | 1'2 | 0'0 | 1'2 | 3400 | 34'2 | 0'0 | 34'2 | ... | ... | -0.359155 |
| -0.120197 | ... | ... | 0'7 | 0'0 | 0'7 | 3450 | 38'7 | 0'0 | 38'7 | ... | ... | -0.355796 |
| -0.097287 | ... | ... | 0'5 | 0'0 | 0'5 | 3500 | 43'5 | 0'0 | 43'5 | ... | ... | -0.355866 |
| -0.084796 | ... | ... | 0'4 | 0'0 | 0'4 | 3550 | 48'3 | 0'0 | 48'3 | ... | ... | -0.352974 |
| -0.069852 | ... | ... | 0'3 | 0'0 | 0'3 | 3600 | 53'2 | 0'0 | 53'2 | ... | ... | -0.356184 |
| -0.052096 | ... | ... | 0'2 | 0'0 | 0'2 | 3650 | 58'2 | 0'0 | 58'2 | ... | ... | -0.366917 |
| -0.030564 | ... | ... | 0'1 | 0'0 | 0'1 | 3700 | 63'1 | 0'0 | 63'1 | ... | ... | -0.367597 |
| -0.031038 | ... | ... | 0'1 | 0'0 | 0'1 | 3750 | 68'1 | 0'0 | 68'1 | ... | ... | -0.376737 |
| -0.031481 | ... | ... | 0'1 | 0'0 | 0'1 | 3800 | 73'1 | 0'0 | 73'1 | ... | ... | -0.38535 |
| -0.031893 | ... | ... | 0'1 | 0'0 | 0'1 | 3850 | 78'1 | 0'0 | 78'1 | ... | ... | -0.3935 |
| -0.03228 | ... | ... | 0'1 | 0'0 | 0'1 | 3900 | 83'0 | 0'0 | 83'0 | ... | ... | -0.390854 |
| -0.032989 | ... | ... | 0'1 | 0'0 | 0'1 | 4000 | 93'0 | 0'0 | 93'0 | ... | ... | -0.404871 |
| -0.033625 | ... | ... | 0'1 | 0'0 | 0'1 | 4100 | 103'0 | 0'0 | 103'0 | ... | ... | -0.41773 |
| -0.034203 | ... | ... | 0'1 | 0'0 | 0'1 | 4200 | 113'0 | 0'0 | 113'0 | ... | ... | -0.429628 |
| -0.034731 | ... | ... | 0'1 | 0'0 | 0'1 | 4300 | 123'0 | 0'0 | 123'0 | ... | ... | -0.440724 |
| -0.035219 | ... | ... | 0'1 | 0'0 | 0'1 | 4400 | 133'0 | 0'0 | 133'0 | ... | ... | -0.45113 |
| -0.035671 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 143'0 | 0'0 | 143'0 | ... | ... | -0.460942 |
| -0.036092 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 153'0 | 0'0 | 153'0 | ... | ... | -0.470239 |
| -0.036487 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 163'0 | 0'0 | 163'0 | ... | ... | -0.479077 |
| -0.036859 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 173'0 | 0'0 | 173'0 | ... | ... | -0.487513 |
| -0.037207 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 183'0 | 0'0 | 183'0 | ... | ... | -0.495588 |
| -0.03754 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 193'0 | 0'0 | 193'0 | ... | ... | -0.503341 |
| -0.037854 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 203'0 | 0'0 | 203'0 | ... | ... | -0.510799 |
| -0.038152 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 213'0 | 0'0 | 213'0 | ... | ... | -0.517992 |
| -0.038438 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 223'0 | 0'0 | 223'0 | ... | ... | -0.524944 |
| -0.038709 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 233'0 | 0'0 | 233'0 | ... | ... | -0.531675 |
| -0.038969 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 243'0 | 0'0 | 243'0 | ... | ... | -0.538203 |
| -0.039221 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 253'0 | 0'0 | 253'0 | ... | ... | -0.544543 |
| -0.039462 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 263'0 | 0'0 | 263'0 | ... | ... | -0.55071 |
| -0.039692 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 273'0 | 0'0 | 273'0 | ... | ... | -0.556717 |
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.