Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.015902 | ... | ... | 160'0 | 0'0 | 160'0 | 1400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02269 |
| 0.014911 | ... | ... | 150'0 | 0'0 | 150'0 | 1500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022469 |
| 0.013921 | ... | ... | 140'0 | 0'0 | 140'0 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022228 |
| 0.01293 | ... | ... | 130'0 | 0'0 | 130'0 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021964 |
| 0.011939 | ... | ... | 120'0 | 0'0 | 120'0 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021675 |
| 0.010948 | ... | ... | 110'0 | 0'0 | 110'0 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021358 |
| 0.009957 | ... | ... | 100'0 | 0'0 | 100'0 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021009 |
| 0.008967 | ... | ... | 90'0 | 0'0 | 90'0 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020621 |
| 0.008471 | ... | ... | 85'0 | 0'0 | 85'0 | 2150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020411 |
| 0.007976 | ... | ... | 80'0 | 0'0 | 80'0 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020188 |
| 0.00748 | ... | ... | 75'0 | 0'0 | 75'0 | 2250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019952 |
| 0.006985 | ... | ... | 70'0 | 0'0 | 70'0 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019697 |
| 0.00649 | ... | ... | 65'0 | 0'0 | 65'0 | 2350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019427 |
| 0.005994 | ... | ... | 60'0 | 0'0 | 60'0 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019134 |
| 0.005499 | ... | ... | 55'0 | 0'0 | 55'0 | 2450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018817 |
| 0.005003 | ... | ... | 50'1 | 0'0 | 50'1 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018473 |
| 0.004508 | ... | ... | 45'0 | 0'0 | 45'0 | 2550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018093 |
| 0.004013 | ... | ... | 40'2 | 0'0 | 40'2 | 2600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.030451 |
| -0.009073 | ... | ... | 35'4 | 0'0 | 35'4 | 2650 | 0'4 | 0'0 | 0'4 | ... | ... | -0.049998 |
| -0.041279 | ... | ... | 30'7 | 0'0 | 30'7 | 2700 | 1'0 | 0'0 | 1'0 | ... | ... | -0.079704 |
| -0.082895 | ... | ... | 26'5 | 0'0 | 26'5 | 2750 | 1'5 | 0'0 | 1'5 | ... | ... | -0.106488 |
| -0.11954 | ... | ... | 22'5 | 0'0 | 22'5 | 2800 | 2'6 | 0'0 | 2'6 | ... | ... | -0.142694 |
| -0.153348 | ... | ... | 19'0 | 0'0 | 19'0 | 2850 | 4'1 | 0'0 | 4'1 | ... | ... | -0.172062 |
| -0.180677 | ... | ... | 15'6 | 0'0 | 15'6 | 2900 | 5'6 | 0'0 | 5'6 | ... | ... | -0.193319 |
| -0.199667 | ... | ... | 12'7 | 0'0 | 12'7 | 2950 | 7'7 | 0'0 | 7'7 | ... | ... | -0.210762 |
| -0.207124 | ... | ... | 10'2 | 0'0 | 10'2 | 3000 | 10'2 | 0'0 | 10'2 | ... | ... | -0.2175 |
| -0.211258 | ... | ... | 8'2 | 0'0 | 8'2 | 3050 | 13'2 | 0'0 | 13'2 | ... | ... | -0.221685 |
| -0.205776 | ... | ... | 6'4 | 0'0 | 6'4 | 3100 | 16'4 | 0'0 | 16'4 | ... | ... | -0.216972 |
| -0.195809 | ... | ... | 5'1 | 0'0 | 5'1 | 3150 | 20'1 | 0'0 | 20'1 | ... | ... | -0.208406 |
| -0.18501 | ... | ... | 4'1 | 0'0 | 4'1 | 3200 | 24'0 | 0'0 | 24'0 | ... | ... | -0.19576 |
| -0.16922 | ... | ... | 3'2 | 0'0 | 3'2 | 3250 | 28'1 | 0'0 | 28'1 | ... | ... | -0.181815 |
| -0.149993 | ... | ... | 2'4 | 0'0 | 2'4 | 3300 | 32'4 | 0'0 | 32'4 | ... | ... | -0.169738 |
| -0.134852 | ... | ... | 2'0 | 0'0 | 2'0 | 3350 | 36'7 | 0'0 | 36'7 | ... | ... | -0.15215 |
| -0.114609 | ... | ... | 1'4 | 0'0 | 1'4 | 3400 | 41'4 | 0'0 | 41'4 | ... | ... | -0.141104 |
| -0.104019 | ... | ... | 1'2 | 0'0 | 1'2 | 3450 | 46'1 | 0'0 | 46'1 | ... | ... | -0.126903 |
| -0.082502 | ... | ... | 0'7 | 0'0 | 0'7 | 3500 | 50'7 | 0'0 | 50'7 | ... | ... | -0.116855 |
| -0.07541 | ... | ... | 0'6 | 0'0 | 0'6 | 3550 | 55'5 | 0'0 | 55'5 | ... | ... | -0.104843 |
| -0.067188 | ... | ... | 0'5 | 0'0 | 0'5 | 3600 | 60'4 | 0'0 | 60'4 | ... | ... | -0.099415 |
| -0.057778 | ... | ... | 0'4 | 0'0 | 0'4 | 3650 | 65'3 | 0'0 | 65'3 | ... | ... | -0.093173 |
| -0.047048 | ... | ... | 0'3 | 0'0 | 0'3 | 3700 | 70'2 | 0'0 | 70'2 | ... | ... | -0.086137 |
| -0.034722 | ... | ... | 0'2 | 0'0 | 0'2 | 3750 | 75'1 | 0'0 | 75'1 | ... | ... | -0.078308 |
| -0.035187 | ... | ... | 0'2 | 0'0 | 0'2 | 3800 | 80'1 | 0'0 | 80'1 | ... | ... | -0.08014 |
| -0.020383 | ... | ... | 0'1 | 0'0 | 0'1 | 3850 | 85'0 | 0'0 | 85'0 | ... | ... | -0.071321 |
| -0.020599 | ... | ... | 0'1 | 0'0 | 0'1 | 3900 | 90'0 | 0'0 | 90'0 | ... | ... | -0.072943 |
| -0.020996 | ... | ... | 0'1 | 0'0 | 0'1 | 4000 | 100'0 | 0'0 | 100'0 | ... | ... | -0.076106 |
| -0.021359 | ... | ... | 0'1 | 0'0 | 0'1 | 4100 | 110'0 | 0'0 | 110'0 | ... | ... | -0.079181 |
| -0.021689 | ... | ... | 0'1 | 0'0 | 0'1 | 4200 | 120'0 | 0'0 | 120'0 | ... | ... | -0.082185 |
| -0.021994 | ... | ... | 0'1 | 0'0 | 0'1 | 4300 | 130'0 | 0'0 | 130'0 | ... | ... | -0.085128 |
| -0.022277 | ... | ... | 0'1 | 0'0 | 0'1 | 4400 | 140'0 | 0'0 | 140'0 | ... | ... | -0.088022 |
| -0.02254 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 150'0 | 0'0 | 150'0 | ... | ... | -0.090873 |
| -0.022788 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 160'0 | 0'0 | 160'0 | ... | ... | -0.093686 |
| -0.02302 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 170'0 | 0'0 | 170'0 | ... | ... | -0.096468 |
| -0.023238 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 180'0 | 0'0 | 180'0 | ... | ... | -0.099222 |
| -0.023446 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 190'0 | 0'0 | 190'0 | ... | ... | -0.10195 |
| -0.023642 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 200'0 | 0'0 | 200'0 | ... | ... | -0.104656 |
| -0.023828 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 210'0 | 0'0 | 210'0 | ... | ... | -0.107342 |
| -0.024007 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 220'0 | 0'0 | 220'0 | ... | ... | -0.11001 |
| -0.024176 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 230'0 | 0'0 | 230'0 | ... | ... | -0.11266 |
| -0.024339 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 240'0 | 0'0 | 240'0 | ... | ... | -0.115295 |
| -0.024496 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 250'0 | 0'0 | 250'0 | ... | ... | -0.117916 |
| -0.024646 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 260'0 | 0'0 | 260'0 | ... | ... | -0.120524 |
| -0.02479 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 270'0 | 0'0 | 270'0 | ... | ... | -0.12312 |
| -0.024929 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 280'0 | 0'0 | 280'0 | ... | ... | -0.125704 |
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.