Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.015978 | ... | ... | 160'0 | 0'0 | 160'0 | 1400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023696 |
| 0.014987 | ... | ... | 150'0 | 0'0 | 150'0 | 1500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023466 |
| 0.013996 | ... | ... | 140'0 | 0'0 | 140'0 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023216 |
| 0.013005 | ... | ... | 130'0 | 0'0 | 130'0 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022942 |
| 0.012014 | ... | ... | 120'0 | 0'0 | 120'0 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022642 |
| 0.011024 | ... | ... | 110'0 | 0'0 | 110'0 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022314 |
| 0.010033 | ... | ... | 100'0 | 0'0 | 100'0 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021952 |
| 0.009042 | ... | ... | 90'0 | 0'0 | 90'0 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021551 |
| 0.008546 | ... | ... | 85'0 | 0'0 | 85'0 | 2150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021334 |
| 0.008051 | ... | ... | 80'0 | 0'0 | 80'0 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021103 |
| 0.007555 | ... | ... | 75'0 | 0'0 | 75'0 | 2250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020858 |
| 0.00706 | ... | ... | 70'0 | 0'0 | 70'0 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020596 |
| 0.006565 | ... | ... | 65'0 | 0'0 | 65'0 | 2350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020316 |
| 0.006069 | ... | ... | 60'0 | 0'0 | 60'0 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020014 |
| 0.005574 | ... | ... | 55'0 | 0'0 | 55'0 | 2450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019688 |
| 0.005078 | ... | ... | 50'1 | 0'0 | 50'1 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019333 |
| 0.004583 | ... | ... | 45'0 | 0'0 | 45'0 | 2550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018942 |
| 0.004087 | ... | ... | 40'2 | 0'0 | 40'2 | 2600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.031908 |
| 0.003592 | ... | ... | 35'4 | 0'0 | 35'4 | 2650 | 0'4 | 0'0 | 0'4 | ... | ... | -0.052451 |
| 0.003097 | ... | ... | 30'7 | 0'0 | 30'7 | 2700 | 1'0 | 0'0 | 1'0 | ... | ... | -0.083748 |
| -0.040941 | ... | ... | 26'5 | 0'0 | 26'5 | 2750 | 1'5 | 0'0 | 1'5 | ... | ... | -0.112111 |
| -0.093783 | ... | ... | 22'5 | 0'0 | 22'5 | 2800 | 2'6 | 0'0 | 2'6 | ... | ... | -0.150629 |
| -0.137918 | ... | ... | 19'0 | 0'0 | 19'0 | 2850 | 4'1 | 0'0 | 4'1 | ... | ... | -0.182249 |
| -0.172479 | ... | ... | 15'6 | 0'0 | 15'6 | 2900 | 5'6 | 0'0 | 5'6 | ... | ... | -0.205696 |
| -0.196627 | ... | ... | 12'7 | 0'0 | 12'7 | 2950 | 7'7 | 0'0 | 7'7 | ... | ... | -0.225585 |
| -0.20758 | ... | ... | 10'2 | 0'0 | 10'2 | 3000 | 10'2 | 0'0 | 10'2 | ... | ... | -0.234707 |
| -0.214252 | ... | ... | 8'2 | 0'0 | 8'2 | 3050 | 13'2 | 0'0 | 13'2 | ... | ... | -0.241602 |
| -0.210258 | ... | ... | 6'4 | 0'0 | 6'4 | 3100 | 16'4 | 0'0 | 16'4 | ... | ... | -0.239618 |
| -0.201099 | ... | ... | 5'1 | 0'0 | 5'1 | 3150 | 20'1 | 0'0 | 20'1 | ... | ... | -0.233932 |
| -0.190689 | ... | ... | 4'1 | 0'0 | 4'1 | 3200 | 24'0 | 0'0 | 24'0 | ... | ... | -0.224281 |
| -0.174856 | ... | ... | 3'2 | 0'0 | 3'2 | 3250 | 28'1 | 0'0 | 28'1 | ... | ... | -0.213424 |
| -0.155279 | ... | ... | 2'4 | 0'0 | 2'4 | 3300 | 32'4 | 0'0 | 32'4 | ... | ... | -0.204396 |
| -0.139798 | ... | ... | 2'0 | 0'0 | 2'0 | 3350 | 36'7 | 0'0 | 36'7 | ... | ... | -0.190112 |
| -0.118944 | ... | ... | 1'4 | 0'0 | 1'4 | 3400 | 41'4 | 0'0 | 41'4 | ... | ... | -0.182039 |
| -0.10804 | ... | ... | 1'2 | 0'0 | 1'2 | 3450 | 46'1 | 0'0 | 46'1 | ... | ... | -0.171023 |
| -0.085754 | ... | ... | 0'7 | 0'0 | 0'7 | 3500 | 50'7 | 0'0 | 50'7 | ... | ... | -0.163827 |
| -0.078421 | ... | ... | 0'6 | 0'0 | 0'6 | 3550 | 55'5 | 0'0 | 55'5 | ... | ... | -0.154852 |
| -0.069899 | ... | ... | 0'5 | 0'0 | 0'5 | 3600 | 60'4 | 0'0 | 60'4 | ... | ... | -0.15172 |
| -0.060131 | ... | ... | 0'4 | 0'0 | 0'4 | 3650 | 65'3 | 0'0 | 65'3 | ... | ... | -0.147796 |
| -0.048979 | ... | ... | 0'3 | 0'0 | 0'3 | 3700 | 70'2 | 0'0 | 70'2 | ... | ... | -0.143133 |
| -0.036158 | ... | ... | 0'2 | 0'0 | 0'2 | 3750 | 75'1 | 0'0 | 75'1 | ... | ... | -0.13777 |
| -0.036648 | ... | ... | 0'2 | 0'0 | 0'2 | 3800 | 80'1 | 0'0 | 80'1 | ... | ... | -0.140605 |
| -0.021235 | ... | ... | 0'1 | 0'0 | 0'1 | 3850 | 85'0 | 0'0 | 85'0 | ... | ... | -0.134313 |
| -0.021462 | ... | ... | 0'1 | 0'0 | 0'1 | 3900 | 90'0 | 0'0 | 90'0 | ... | ... | -0.136801 |
| -0.02188 | ... | ... | 0'1 | 0'0 | 0'1 | 4000 | 100'0 | 0'0 | 100'0 | ... | ... | -0.141549 |
| -0.022262 | ... | ... | 0'1 | 0'0 | 0'1 | 4100 | 110'0 | 0'0 | 110'0 | ... | ... | -0.146036 |
| -0.022608 | ... | ... | 0'1 | 0'0 | 0'1 | 4200 | 120'0 | 0'0 | 120'0 | ... | ... | -0.150311 |
| -0.022929 | ... | ... | 0'1 | 0'0 | 0'1 | 4300 | 130'0 | 0'0 | 130'0 | ... | ... | -0.154407 |
| -0.023226 | ... | ... | 0'1 | 0'0 | 0'1 | 4400 | 140'0 | 0'0 | 140'0 | ... | ... | -0.15835 |
| -0.023501 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 150'0 | 0'0 | 150'0 | ... | ... | -0.162162 |
| -0.023761 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 160'0 | 0'0 | 160'0 | ... | ... | -0.165861 |
| -0.024005 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 170'0 | 0'0 | 170'0 | ... | ... | -0.16946 |
| -0.024232 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 180'0 | 0'0 | 180'0 | ... | ... | -0.172971 |
| -0.02445 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 190'0 | 0'0 | 190'0 | ... | ... | -0.176404 |
| -0.024656 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 200'0 | 0'0 | 200'0 | ... | ... | -0.179767 |
| -0.024851 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 210'0 | 0'0 | 210'0 | ... | ... | -0.183067 |
| -0.025039 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 220'0 | 0'0 | 220'0 | ... | ... | -0.18631 |
| -0.025216 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 230'0 | 0'0 | 230'0 | ... | ... | -0.189501 |
| -0.025386 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 240'0 | 0'0 | 240'0 | ... | ... | -0.192645 |
| -0.02555 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 250'0 | 0'0 | 250'0 | ... | ... | -0.195746 |
| -0.025708 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 260'0 | 0'0 | 260'0 | ... | ... | -0.198807 |
| -0.025858 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 270'0 | 0'0 | 270'0 | ... | ... | -0.201831 |
| -0.026003 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 280'0 | 0'0 | 280'0 | ... | ... | -0.204821 |
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.