Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.096822 | ... | ... | 171'6 | 0'0 | 171'6 | 1400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036705 |
| -0.094002 | ... | ... | 161'6 | 0'0 | 161'6 | 1500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03638 |
| -0.091117 | ... | ... | 151'6 | 0'0 | 151'6 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036024 |
| -0.08817 | ... | ... | 141'6 | 0'0 | 141'6 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035637 |
| -0.085165 | ... | ... | 131'6 | 0'0 | 131'6 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035215 |
| -0.082098 | ... | ... | 121'6 | 0'0 | 121'6 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034753 |
| -0.078968 | ... | ... | 111'6 | 0'0 | 111'6 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034248 |
| -0.075767 | ... | ... | 101'6 | 0'0 | 101'6 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033693 |
| -0.074139 | ... | ... | 96'6 | 0'0 | 96'6 | 2150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033394 |
| -0.072487 | ... | ... | 91'6 | 0'0 | 91'6 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033078 |
| -0.070812 | ... | ... | 86'6 | 0'0 | 86'6 | 2250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032745 |
| -0.088729 | ... | ... | 81'7 | 0'0 | 81'7 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032391 |
| -0.086772 | ... | ... | 76'7 | 0'0 | 76'7 | 2350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032017 |
| -0.084762 | ... | ... | 71'7 | 0'0 | 71'7 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031615 |
| -0.082693 | ... | ... | 66'7 | 0'0 | 66'7 | 2450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031187 |
| -0.080553 | ... | ... | 61'7 | 0'0 | 61'7 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030726 |
| -0.078332 | ... | ... | 56'7 | 0'0 | 56'7 | 2550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030228 |
| -0.076015 | ... | ... | 51'7 | 0'0 | 51'7 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029685 |
| -0.073582 | ... | ... | 46'7 | 0'0 | 46'7 | 2650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029089 |
| -0.071006 | ... | ... | 41'7 | 0'0 | 41'7 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028431 |
| -0.068252 | ... | ... | 36'7 | 0'0 | 36'7 | 2750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027692 |
| -0.093404 | ... | ... | 32'1 | 0'0 | 32'1 | 2800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.062624 |
| -0.123394 | ... | ... | 27'4 | 0'0 | 27'4 | 2850 | 0'6 | 0'0 | 0'6 | ... | ... | -0.099769 |
| -0.161904 | ... | ... | 23'1 | 0'0 | 23'1 | 2900 | 1'4 | 0'0 | 1'4 | ... | ... | -0.153129 |
| -0.206295 | ... | ... | 19'1 | 0'0 | 19'1 | 2950 | 2'3 | 0'0 | 2'3 | ... | ... | -0.193025 |
| -0.245684 | ... | ... | 15'4 | 0'0 | 15'4 | 3000 | 3'6 | 0'0 | 3'6 | ... | ... | -0.235309 |
| -0.273297 | ... | ... | 12'2 | 0'0 | 12'2 | 3050 | 5'4 | 0'0 | 5'4 | ... | ... | -0.264512 |
| -0.293455 | ... | ... | 9'5 | 0'0 | 9'5 | 3100 | 7'7 | 0'0 | 7'7 | ... | ... | -0.285191 |
| -0.296067 | ... | ... | 7'3 | 0'0 | 7'3 | 3150 | 10'5 | 0'0 | 10'5 | ... | ... | -0.287395 |
| -0.287889 | ... | ... | 5'5 | 0'0 | 5'5 | 3200 | 13'7 | 0'0 | 13'7 | ... | ... | -0.278084 |
| -0.269561 | ... | ... | 4'2 | 0'0 | 4'2 | 3250 | 17'4 | 0'0 | 17'4 | ... | ... | -0.258075 |
| -0.24128 | ... | ... | 3'1 | 0'0 | 3'1 | 3300 | 21'3 | 0'0 | 21'3 | ... | ... | -0.22764 |
| -0.215976 | ... | ... | 2'3 | 0'0 | 2'3 | 3350 | 25'5 | 0'0 | 25'5 | ... | ... | -0.200054 |
| -0.185733 | ... | ... | 1'6 | 0'0 | 1'6 | 3400 | 29'7 | 0'0 | 29'7 | ... | ... | -0.157455 |
| -0.153742 | ... | ... | 1'2 | 0'0 | 1'2 | 3450 | 34'4 | 0'0 | 34'4 | ... | ... | -0.132378 |
| -0.12359 | ... | ... | 0'7 | 0'0 | 0'7 | 3500 | 39'1 | 0'0 | 39'1 | ... | ... | -0.099124 |
| -0.099549 | ... | ... | 0'5 | 0'0 | 0'5 | 3550 | 43'7 | 0'0 | 43'7 | ... | ... | -0.072067 |
| -0.086471 | ... | ... | 0'4 | 0'0 | 0'4 | 3600 | 48'5 | 0'0 | 48'5 | ... | ... | -0.037254 |
| -0.071029 | ... | ... | 0'3 | 0'0 | 0'3 | 3650 | 53'4 | 0'0 | 53'4 | ... | ... | -0.015357 |
| -0.052841 | ... | ... | 0'2 | 0'0 | 0'2 | 3700 | 58'3 | 0'0 | 58'3 | ... | ... | 0.005745 |
| -0.030923 | ... | ... | 0'1 | 0'0 | 0'1 | 3750 | 63'3 | 0'0 | 63'3 | ... | ... | 0.006236 |
| -0.031375 | ... | ... | 0'1 | 0'0 | 0'1 | 3800 | 68'3 | 0'0 | 68'3 | ... | ... | 0.006727 |
| -0.031793 | ... | ... | 0'1 | 0'0 | 0'1 | 3850 | 73'3 | 0'0 | 73'3 | ... | ... | 0.007219 |
| -0.032186 | ... | ... | 0'1 | 0'0 | 0'1 | 3900 | 78'3 | 0'0 | 78'3 | ... | ... | 0.00771 |
| -0.032905 | ... | ... | 0'1 | 0'0 | 0'1 | 4000 | 88'2 | 0'0 | 88'2 | ... | ... | 0.008692 |
| -0.033549 | ... | ... | 0'1 | 0'0 | 0'1 | 4100 | 98'2 | 0'0 | 98'2 | ... | ... | 0.009674 |
| -0.034135 | ... | ... | 0'1 | 0'0 | 0'1 | 4200 | 108'2 | 0'0 | 108'2 | ... | ... | 0.010656 |
| -0.034667 | ... | ... | 0'1 | 0'0 | 0'1 | 4300 | 118'2 | 0'0 | 118'2 | ... | ... | 0.011638 |
| -0.035161 | ... | ... | 0'1 | 0'0 | 0'1 | 4400 | 128'2 | 0'0 | 128'2 | ... | ... | 0.01262 |
| -0.035617 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 138'2 | 0'0 | 138'2 | ... | ... | 0.013602 |
| -0.036042 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 148'2 | 0'0 | 148'2 | ... | ... | 0.014584 |
| -0.03644 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 158'2 | 0'0 | 158'2 | ... | ... | 0.015566 |
| -0.036815 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 168'2 | 0'0 | 168'2 | ... | ... | 0.016549 |
| -0.037165 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 178'2 | 0'0 | 178'2 | ... | ... | 0.012071 |
| -0.0375 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 188'2 | 0'0 | 188'2 | ... | ... | 0.007978 |
| -0.037817 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 198'2 | 0'0 | 198'2 | ... | ... | 0.004233 |
| -0.038117 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 208'2 | 0'0 | 208'2 | ... | ... | 0.000689 |
| -0.038404 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 218'2 | 0'0 | 218'2 | ... | ... | -0.002729 |
| -0.038677 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 228'2 | 0'0 | 228'2 | ... | ... | -0.006052 |
| -0.038938 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 238'2 | 0'0 | 238'2 | ... | ... | -0.009304 |
| -0.039191 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 248'2 | 0'0 | 248'2 | ... | ... | -0.012501 |
| -0.039434 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 258'2 | 0'0 | 258'2 | ... | ... | -0.015649 |
| -0.039665 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 268'2 | 0'0 | 268'2 | ... | ... | -0.018761 |
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.