Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.016491 | ... | ... | 165'0 | 0'0 | 165'0 | 1400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.06845 |
| 0.015495 | ... | ... | 155'0 | 0'0 | 155'0 | 1500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.067812 |
| 0.014499 | ... | ... | 145'0 | 0'0 | 145'0 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.067117 |
| 0.013502 | ... | ... | 135'1 | 0'0 | 135'1 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.066354 |
| 0.012506 | ... | ... | 125'1 | 0'0 | 125'1 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.065524 |
| 0.011509 | ... | ... | 115'1 | 0'0 | 115'1 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.064614 |
| 0.010513 | ... | ... | 105'1 | 0'0 | 105'1 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.063612 |
| 0.009516 | ... | ... | 95'1 | 0'0 | 95'1 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.06251 |
| 0.009018 | ... | ... | 90'1 | 0'0 | 90'1 | 2150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.061912 |
| 0.00852 | ... | ... | 85'1 | 0'0 | 85'1 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.06128 |
| 0.008022 | ... | ... | 80'1 | 0'0 | 80'1 | 2250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.06061 |
| 0.007523 | ... | ... | 75'1 | 0'0 | 75'1 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.059901 |
| 0.007025 | ... | ... | 70'1 | 0'0 | 70'1 | 2350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.059137 |
| 0.006527 | ... | ... | 65'1 | 0'0 | 65'1 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.058325 |
| 0.006029 | ... | ... | 60'1 | 0'0 | 60'1 | 2450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.057446 |
| 0.00553 | ... | ... | 55'1 | 0'0 | 55'1 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.056496 |
| 0.005032 | ... | ... | 50'1 | 0'0 | 50'1 | 2550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.055462 |
| 0.004534 | ... | ... | 45'1 | 0'0 | 45'1 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.054322 |
| 0.004036 | ... | ... | 40'1 | 0'0 | 40'1 | 2650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.05306 |
| 0.003537 | ... | ... | 35'1 | 0'0 | 35'1 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051641 |
| 0.003039 | ... | ... | 30'1 | 0'0 | 30'1 | 2750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.05002 |
| 0.002541 | ... | ... | 25'2 | 0'0 | 25'2 | 2800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.082122 |
| -0.048391 | ... | ... | 20'5 | 0'0 | 20'5 | 2850 | 0'5 | 0'0 | 0'5 | ... | ... | -0.152784 |
| -0.179 | ... | ... | 16'3 | 0'0 | 16'3 | 2900 | 1'3 | 0'0 | 1'3 | ... | ... | -0.244492 |
| -0.278688 | ... | ... | 12'4 | 0'0 | 12'4 | 2950 | 2'4 | 0'0 | 2'4 | ... | ... | -0.324791 |
| -0.348456 | ... | ... | 9'1 | 0'0 | 9'1 | 3000 | 4'1 | 0'0 | 4'1 | ... | ... | -0.383735 |
| -0.389506 | ... | ... | 6'4 | 0'0 | 6'4 | 3050 | 6'4 | 0'0 | 6'4 | ... | ... | -0.420739 |
| -0.390682 | ... | ... | 4'4 | 0'0 | 4'4 | 3100 | 9'4 | 0'0 | 9'4 | ... | ... | -0.42385 |
| -0.356841 | ... | ... | 3'0 | 0'0 | 3'0 | 3150 | 13'0 | 0'0 | 13'0 | ... | ... | -0.396841 |
| -0.309232 | ... | ... | 2'0 | 0'0 | 2'0 | 3200 | 16'7 | 0'0 | 16'7 | ... | ... | -0.347273 |
| -0.245735 | ... | ... | 1'2 | 0'0 | 1'2 | 3250 | 21'2 | 0'0 | 21'2 | ... | ... | -0.309957 |
| -0.183121 | ... | ... | 0'6 | 0'0 | 0'6 | 3300 | 25'6 | 0'0 | 25'6 | ... | ... | -0.263652 |
| -0.143225 | ... | ... | 0'4 | 0'0 | 0'4 | 3350 | 30'4 | 0'0 | 30'4 | ... | ... | -0.238231 |
| -0.088174 | ... | ... | 0'2 | 0'0 | 0'2 | 3400 | 35'2 | 0'0 | 35'2 | ... | ... | -0.203066 |
| -0.052794 | ... | ... | 0'1 | 0'0 | 0'1 | 3450 | 40'1 | 0'0 | 40'1 | ... | ... | -0.185035 |
| -0.054087 | ... | ... | 0'1 | 0'0 | 0'1 | 3500 | 45'1 | 0'0 | 45'1 | ... | ... | -0.191274 |
| -0.055253 | ... | ... | 0'1 | 0'0 | 0'1 | 3550 | 50'1 | 0'0 | 50'1 | ... | ... | -0.197007 |
| -0.056306 | ... | ... | 0'1 | 0'0 | 0'1 | 3600 | 55'1 | 0'0 | 55'1 | ... | ... | -0.20233 |
| -0.057279 | ... | ... | 0'1 | 0'0 | 0'1 | 3650 | 60'1 | 0'0 | 60'1 | ... | ... | -0.207311 |
| -0.058171 | ... | ... | 0'1 | 0'0 | 0'1 | 3700 | 65'1 | 0'0 | 65'1 | ... | ... | -0.212003 |
| -0.059005 | ... | ... | 0'1 | 0'0 | 0'1 | 3750 | 70'1 | 0'0 | 70'1 | ... | ... | -0.216448 |
| -0.059779 | ... | ... | 0'1 | 0'0 | 0'1 | 3800 | 75'1 | 0'0 | 75'1 | ... | ... | -0.220679 |
| -0.060508 | ... | ... | 0'1 | 0'0 | 0'1 | 3850 | 80'1 | 0'0 | 80'1 | ... | ... | -0.224723 |
| -0.061192 | ... | ... | 0'1 | 0'0 | 0'1 | 3900 | 85'1 | 0'0 | 85'1 | ... | ... | -0.228603 |
| -0.062452 | ... | ... | 0'1 | 0'0 | 0'1 | 4000 | 95'1 | 0'0 | 95'1 | ... | ... | -0.235941 |
| -0.063593 | ... | ... | 0'1 | 0'0 | 0'1 | 4100 | 105'1 | 0'0 | 105'1 | ... | ... | -0.242807 |
| -0.064627 | ... | ... | 0'1 | 0'0 | 0'1 | 4200 | 115'1 | 0'0 | 115'1 | ... | ... | -0.24929 |
| -0.065583 | ... | ... | 0'1 | 0'0 | 0'1 | 4300 | 125'1 | 0'0 | 125'1 | ... | ... | -0.255452 |
| -0.066461 | ... | ... | 0'1 | 0'0 | 0'1 | 4400 | 135'1 | 0'0 | 135'1 | ... | ... | -0.261343 |
| -0.067281 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 145'0 | 0'0 | 145'0 | ... | ... | -0.229092 |
| -0.068045 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 155'0 | 0'0 | 155'0 | ... | ... | -0.234031 |
| -0.068767 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 165'0 | 0'0 | 165'0 | ... | ... | -0.238832 |
| -0.069439 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 175'0 | 0'0 | 175'0 | ... | ... | -0.243514 |
| -0.070076 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 185'0 | 0'0 | 185'0 | ... | ... | -0.248084 |
| -0.070685 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 195'0 | 0'0 | 195'0 | ... | ... | -0.252562 |
| -0.071258 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 205'0 | 0'0 | 205'0 | ... | ... | -0.256957 |
| -0.071807 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 215'0 | 0'0 | 215'0 | ... | ... | -0.26127 |
| -0.07233 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 225'0 | 0'0 | 225'0 | ... | ... | -0.265516 |
| -0.072825 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 235'0 | 0'0 | 235'0 | ... | ... | -0.2697 |
| -0.073306 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 245'0 | 0'0 | 245'0 | ... | ... | -0.273824 |
| -0.073769 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 255'0 | 0'0 | 255'0 | ... | ... | -0.277894 |
| -0.074209 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 265'0 | 0'0 | 265'0 | ... | ... | -0.281916 |
| -0.074632 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 275'0 | 0'0 | 275'0 | ... | ... | -0.285895 |
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.