Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.016604 | ... | ... | 156'2 | 0'0 | 156'2 | 1400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032066 |
| 0.015574 | ... | ... | 146'2 | 0'0 | 146'2 | 1500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031755 |
| 0.014545 | ... | ... | 136'2 | 0'0 | 136'2 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031417 |
| 0.013515 | ... | ... | 126'2 | 0'0 | 126'2 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031046 |
| 0.012485 | ... | ... | 116'2 | 0'0 | 116'2 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030641 |
| 0.011455 | ... | ... | 106'2 | 0'0 | 106'2 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030196 |
| 0.010426 | ... | ... | 96'2 | 0'0 | 96'2 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029707 |
| 0.009396 | ... | ... | 86'2 | 0'0 | 86'2 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029164 |
| 0.008881 | ... | ... | 81'2 | 0'0 | 81'2 | 2150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02887 |
| 0.008366 | ... | ... | 76'2 | 0'0 | 76'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028557 |
| 0.007851 | ... | ... | 71'2 | 0'0 | 71'2 | 2250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028227 |
| 0.007337 | ... | ... | 66'2 | 0'0 | 66'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027871 |
| 0.006822 | ... | ... | 61'3 | 0'0 | 61'3 | 2350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027493 |
| 0.006307 | ... | ... | 56'3 | 0'0 | 56'3 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027085 |
| 0.005792 | ... | ... | 51'3 | 0'0 | 51'3 | 2450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026643 |
| 0.005277 | ... | ... | 46'3 | 0'0 | 46'3 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026163 |
| 0.004762 | ... | ... | 41'3 | 0'0 | 41'3 | 2550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025634 |
| 0.004248 | ... | ... | 36'3 | 0'0 | 36'3 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025051 |
| 0.003733 | ... | ... | 31'4 | 0'0 | 31'4 | 2650 | 0'3 | 0'0 | 0'3 | ... | ... | -0.057173 |
| 0.003218 | ... | ... | 26'7 | 0'0 | 26'7 | 2700 | 0'5 | 0'0 | 0'5 | ... | ... | -0.080599 |
| 0.002703 | ... | ... | 22'3 | 0'0 | 22'3 | 2750 | 1'1 | 0'0 | 1'1 | ... | ... | -0.117261 |
| 0.002188 | ... | ... | 18'1 | 0'0 | 18'1 | 2800 | 2'0 | 0'0 | 2'0 | ... | ... | -0.164072 |
| 0.001673 | ... | ... | 14'3 | 0'0 | 14'3 | 2850 | 3'1 | 0'0 | 3'1 | ... | ... | -0.204177 |
| 0.001158 | ... | ... | 11'1 | 0'0 | 11'1 | 2900 | 4'7 | 0'0 | 4'7 | ... | ... | -0.247672 |
| -0.115917 | ... | ... | 8'3 | 0'0 | 8'3 | 2950 | 7'1 | 0'0 | 7'1 | ... | ... | -0.282258 |
| -0.156116 | ... | ... | 6'0 | 0'0 | 6'0 | 3000 | 9'6 | 0'0 | 9'6 | ... | ... | -0.303216 |
| -0.168641 | ... | ... | 4'2 | 0'0 | 4'2 | 3050 | 13'0 | 0'0 | 13'0 | ... | ... | -0.319808 |
| -0.158774 | ... | ... | 2'7 | 0'0 | 2'7 | 3100 | 16'5 | 0'0 | 16'5 | ... | ... | -0.32858 |
| -0.142917 | ... | ... | 2'0 | 0'0 | 2'0 | 3150 | 20'5 | 0'0 | 20'5 | ... | ... | -0.33444 |
| -0.11416 | ... | ... | 1'2 | 0'0 | 1'2 | 3200 | 25'0 | 0'0 | 25'0 | ... | ... | -0.342691 |
| -0.095308 | ... | ... | 0'7 | 0'0 | 0'7 | 3250 | 29'4 | 0'0 | 29'4 | ... | ... | -0.348218 |
| -0.066905 | ... | ... | 0'4 | 0'0 | 0'4 | 3300 | 34'2 | 0'0 | 34'2 | ... | ... | -0.358926 |
| -0.056194 | ... | ... | 0'3 | 0'0 | 0'3 | 3350 | 39'0 | 0'0 | 39'0 | ... | ... | -0.366043 |
| -0.024734 | ... | ... | 0'1 | 0'0 | 0'1 | 3400 | 43'7 | 0'0 | 43'7 | ... | ... | -0.376366 |
| -0.025354 | ... | ... | 0'1 | 0'0 | 0'1 | 3450 | 48'7 | 0'0 | 48'7 | ... | ... | -0.39121 |
| -0.02591 | ... | ... | 0'1 | 0'0 | 0'1 | 3500 | 53'7 | 0'0 | 53'7 | ... | ... | -0.404888 |
| -0.026413 | ... | ... | 0'1 | 0'0 | 0'1 | 3550 | 58'7 | 0'0 | 58'7 | ... | ... | -0.417586 |
| -0.026877 | ... | ... | 0'1 | 0'0 | 0'1 | 3600 | 63'7 | 0'0 | 63'7 | ... | ... | -0.429443 |
| -0.027301 | ... | ... | 0'1 | 0'0 | 0'1 | 3650 | 68'6 | 0'0 | 68'6 | ... | ... | -0.433215 |
| -0.027698 | ... | ... | 0'1 | 0'0 | 0'1 | 3700 | 73'6 | 0'0 | 73'6 | ... | ... | -0.443524 |
| -0.028066 | ... | ... | 0'1 | 0'0 | 0'1 | 3750 | 78'6 | 0'0 | 78'6 | ... | ... | -0.453282 |
| -0.028412 | ... | ... | 0'1 | 0'0 | 0'1 | 3800 | 83'6 | 0'0 | 83'6 | ... | ... | -0.462547 |
| -0.028736 | ... | ... | 0'1 | 0'0 | 0'1 | 3850 | 88'6 | 0'0 | 88'6 | ... | ... | -0.471375 |
| -0.029044 | ... | ... | 0'1 | 0'0 | 0'1 | 3900 | 93'6 | 0'0 | 93'6 | ... | ... | -0.479807 |
| -0.02961 | ... | ... | 0'1 | 0'0 | 0'1 | 4000 | 103'6 | 0'0 | 103'6 | ... | ... | -0.495628 |
| -0.030125 | ... | ... | 0'1 | 0'0 | 0'1 | 4100 | 113'6 | 0'0 | 113'6 | ... | ... | -0.510253 |
| -0.030594 | ... | ... | 0'1 | 0'0 | 0'1 | 4200 | 123'6 | 0'0 | 123'6 | ... | ... | -0.523866 |
| -0.031028 | ... | ... | 0'1 | 0'0 | 0'1 | 4300 | 133'6 | 0'0 | 133'6 | ... | ... | -0.536617 |
| -0.03143 | ... | ... | 0'1 | 0'0 | 0'1 | 4400 | 143'6 | 0'0 | 143'6 | ... | ... | -0.548615 |
| -0.031803 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 153'6 | 0'0 | 153'6 | ... | ... | -0.559957 |
| -0.032154 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 163'6 | 0'0 | 163'6 | ... | ... | -0.570722 |
| -0.032484 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 173'6 | 0'0 | 173'6 | ... | ... | -0.580969 |
| -0.032792 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 183'6 | 0'0 | 183'6 | ... | ... | -0.590757 |
| -0.033087 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 193'6 | 0'0 | 193'6 | ... | ... | -0.60013 |
| -0.033365 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 203'6 | 0'0 | 203'6 | ... | ... | -0.609128 |
| -0.033629 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 213'6 | 0'0 | 213'6 | ... | ... | -0.617783 |
| -0.033883 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 223'6 | 0'0 | 223'6 | ... | ... | -0.626126 |
| -0.034123 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 233'6 | 0'0 | 233'6 | ... | ... | -0.634184 |
| -0.034352 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 243'6 | 0'0 | 243'6 | ... | ... | -0.641979 |
| -0.034575 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 253'6 | 0'0 | 253'6 | ... | ... | -0.649532 |
| -0.034788 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 263'6 | 0'0 | 263'6 | ... | ... | -0.65686 |
| -0.034991 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 273'6 | 0'0 | 273'6 | ... | ... | -0.663978 |
| -0.035188 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 283'6 | 0'0 | 283'6 | ... | ... | -0.670902 |
| -0.035378 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 293'6 | 0'0 | 293'6 | ... | ... | -0.677646 |
| -0.035561 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 303'6 | 0'0 | 303'6 | ... | ... | -0.68422 |
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.