Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.065911 | ... | ... | 159'0 | 0'0 | 159'0 | 1500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021758 |
| -0.063467 | ... | ... | 149'0 | 0'0 | 149'0 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021541 |
| -0.06098 | ... | ... | 139'0 | 0'0 | 139'0 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021303 |
| -0.058453 | ... | ... | 129'0 | 0'0 | 129'0 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021045 |
| -0.055887 | ... | ... | 119'0 | 0'0 | 119'0 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020761 |
| -0.053283 | ... | ... | 109'0 | 0'0 | 109'0 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02045 |
| -0.050638 | ... | ... | 99'0 | 0'0 | 99'0 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020109 |
| -0.049298 | ... | ... | 94'0 | 0'0 | 94'0 | 2150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019924 |
| -0.047947 | ... | ... | 89'0 | 0'0 | 89'0 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019729 |
| -0.046583 | ... | ... | 84'0 | 0'0 | 84'0 | 2250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019522 |
| -0.045204 | ... | ... | 79'0 | 0'0 | 79'0 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019303 |
| -0.043809 | ... | ... | 74'0 | 0'0 | 74'0 | 2350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01907 |
| -0.042396 | ... | ... | 69'0 | 0'0 | 69'0 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018821 |
| -0.040962 | ... | ... | 64'0 | 0'0 | 64'0 | 2450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018554 |
| -0.039504 | ... | ... | 59'0 | 0'0 | 59'0 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018265 |
| -0.038016 | ... | ... | 54'0 | 0'0 | 54'0 | 2550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017952 |
| -0.046742 | ... | ... | 49'1 | 0'0 | 49'1 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01761 |
| -0.044952 | ... | ... | 44'1 | 0'0 | 44'1 | 2650 | 0'2 | 0'0 | 0'2 | ... | ... | -0.029741 |
| -0.060561 | ... | ... | 39'3 | 0'0 | 39'3 | 2700 | 0'4 | 0'0 | 0'4 | ... | ... | -0.049063 |
| -0.080052 | ... | ... | 34'6 | 0'0 | 34'6 | 2750 | 0'6 | 0'0 | 0'6 | ... | ... | -0.0639 |
| -0.09485 | ... | ... | 30'1 | 0'0 | 30'1 | 2800 | 1'2 | 0'0 | 1'2 | ... | ... | -0.088163 |
| -0.120266 | ... | ... | 25'7 | 0'0 | 25'7 | 2850 | 2'0 | 0'0 | 2'0 | ... | ... | -0.115435 |
| -0.144814 | ... | ... | 21'7 | 0'0 | 21'7 | 2900 | 3'0 | 0'0 | 3'0 | ... | ... | -0.141237 |
| -0.168494 | ... | ... | 18'2 | 0'0 | 18'2 | 2950 | 4'2 | 0'0 | 4'2 | ... | ... | -0.162424 |
| -0.187438 | ... | ... | 15'0 | 0'0 | 15'0 | 3000 | 6'0 | 0'0 | 6'0 | ... | ... | -0.182233 |
| -0.1994 | ... | ... | 12'1 | 0'0 | 12'1 | 3050 | 8'1 | 0'0 | 8'1 | ... | ... | -0.194505 |
| -0.203413 | ... | ... | 9'5 | 0'0 | 9'5 | 3100 | 10'5 | 0'0 | 10'5 | ... | ... | -0.198373 |
| -0.202238 | ... | ... | 7'5 | 0'0 | 7'5 | 3150 | 13'5 | 0'0 | 13'5 | ... | ... | -0.196688 |
| -0.192138 | ... | ... | 5'7 | 0'0 | 5'7 | 3200 | 16'7 | 0'0 | 16'7 | ... | ... | -0.185794 |
| -0.177945 | ... | ... | 4'4 | 0'0 | 4'4 | 3250 | 20'4 | 0'0 | 20'4 | ... | ... | -0.170605 |
| -0.163239 | ... | ... | 3'4 | 0'0 | 3'4 | 3300 | 24'3 | 0'0 | 24'3 | ... | ... | -0.150767 |
| -0.143536 | ... | ... | 2'5 | 0'0 | 2'5 | 3350 | 28'4 | 0'0 | 28'4 | ... | ... | -0.129098 |
| -0.12563 | ... | ... | 2'0 | 0'0 | 2'0 | 3400 | 32'7 | 0'0 | 32'7 | ... | ... | -0.109198 |
| -0.107323 | ... | ... | 1'4 | 0'0 | 1'4 | 3450 | 37'3 | 0'0 | 37'3 | ... | ... | -0.088776 |
| -0.090619 | ... | ... | 1'1 | 0'0 | 1'1 | 3500 | 42'0 | 0'0 | 42'0 | ... | ... | -0.069953 |
| -0.077806 | ... | ... | 0'7 | 0'0 | 0'7 | 3550 | 46'6 | 0'0 | 46'6 | ... | ... | -0.055281 |
| -0.062188 | ... | ... | 0'5 | 0'0 | 0'5 | 3600 | 51'4 | 0'0 | 51'4 | ... | ... | -0.037269 |
| -0.053719 | ... | ... | 0'4 | 0'0 | 0'4 | 3650 | 56'3 | 0'0 | 56'3 | ... | ... | -0.027258 |
| -0.043916 | ... | ... | 0'3 | 0'0 | 0'3 | 3700 | 61'2 | 0'0 | 61'2 | ... | ... | -0.015457 |
| -0.032531 | ... | ... | 0'2 | 0'0 | 0'2 | 3750 | 66'1 | 0'0 | 66'1 | ... | ... | -0.000629 |
| -0.018956 | ... | ... | 0'1 | 0'0 | 0'1 | 3800 | 71'1 | 0'0 | 71'1 | ... | ... | -0.002096 |
| -0.019198 | ... | ... | 0'1 | 0'0 | 0'1 | 3850 | 76'0 | 0'0 | 76'0 | ... | ... | 0.007544 |
| -0.019426 | ... | ... | 0'1 | 0'0 | 0'1 | 3900 | 81'0 | 0'0 | 81'0 | ... | ... | 0.008038 |
| -0.019845 | ... | ... | 0'1 | 0'0 | 0'1 | 4000 | 91'0 | 0'0 | 91'0 | ... | ... | 0.009028 |
| -0.02022 | ... | ... | 0'1 | 0'0 | 0'1 | 4100 | 101'0 | 0'0 | 101'0 | ... | ... | 0.009778 |
| -0.020562 | ... | ... | 0'1 | 0'0 | 0'1 | 4200 | 111'0 | 0'0 | 111'0 | ... | ... | 0.005576 |
| -0.020876 | ... | ... | 0'1 | 0'0 | 0'1 | 4300 | 121'0 | 0'0 | 121'0 | ... | ... | 0.002219 |
| -0.021164 | ... | ... | 0'1 | 0'0 | 0'1 | 4400 | 131'0 | 0'0 | 131'0 | ... | ... | -0.000869 |
| -0.021433 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 141'0 | 0'0 | 141'0 | ... | ... | -0.003809 |
| -0.021683 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 151'0 | 0'0 | 151'0 | ... | ... | -0.006655 |
| -0.021918 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 161'0 | 0'0 | 161'0 | ... | ... | -0.009436 |
| -0.022138 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 171'0 | 0'0 | 171'0 | ... | ... | -0.012167 |
| -0.022345 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 181'0 | 0'0 | 181'0 | ... | ... | -0.014863 |
| -0.022544 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 191'0 | 0'0 | 191'0 | ... | ... | -0.017527 |
| -0.02273 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 201'0 | 0'0 | 201'0 | ... | ... | -0.020168 |
| -0.022908 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 211'0 | 0'0 | 211'0 | ... | ... | -0.022788 |
| -0.023079 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 221'0 | 0'0 | 221'0 | ... | ... | -0.025393 |
| -0.02324 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 231'0 | 0'0 | 231'0 | ... | ... | -0.027983 |
| -0.023395 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 241'0 | 0'0 | 241'0 | ... | ... | -0.030559 |
| -0.023545 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 251'0 | 0'0 | 251'0 | ... | ... | -0.033124 |
| -0.023689 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 261'0 | 0'0 | 261'0 | ... | ... | -0.035678 |
| -0.023826 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 271'0 | 0'0 | 271'0 | ... | ... | -0.038223 |
| -0.023958 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 281'0 | 0'0 | 281'0 | ... | ... | -0.04076 |
| -0.024086 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 291'0 | 0'0 | 291'0 | ... | ... | -0.043289 |
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.