Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.016003 | ... | ... | 160'0 | 0'0 | 160'0 | 1400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023701 |
| 0.015012 | ... | ... | 150'0 | 0'0 | 150'0 | 1500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023472 |
| 0.014021 | ... | ... | 140'0 | 0'0 | 140'0 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023223 |
| 0.01303 | ... | ... | 130'0 | 0'0 | 130'0 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02295 |
| 0.012039 | ... | ... | 120'0 | 0'0 | 120'0 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02265 |
| 0.011048 | ... | ... | 110'0 | 0'0 | 110'0 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022323 |
| 0.010057 | ... | ... | 100'0 | 0'0 | 100'0 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021962 |
| 0.009067 | ... | ... | 90'0 | 0'0 | 90'0 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021562 |
| 0.008571 | ... | ... | 85'0 | 0'0 | 85'0 | 2150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021345 |
| 0.008076 | ... | ... | 80'0 | 0'0 | 80'0 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021114 |
| 0.00758 | ... | ... | 75'0 | 0'0 | 75'0 | 2250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020871 |
| 0.007085 | ... | ... | 70'0 | 0'0 | 70'0 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020609 |
| 0.006589 | ... | ... | 65'0 | 0'0 | 65'0 | 2350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020331 |
| 0.006094 | ... | ... | 60'0 | 0'0 | 60'0 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02003 |
| 0.005598 | ... | ... | 55'0 | 0'0 | 55'0 | 2450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019705 |
| 0.005103 | ... | ... | 50'1 | 0'0 | 50'1 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019351 |
| 0.004608 | ... | ... | 45'0 | 0'0 | 45'0 | 2550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018963 |
| 0.004112 | ... | ... | 40'2 | 0'0 | 40'2 | 2600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.031951 |
| 0.003617 | ... | ... | 35'4 | 0'0 | 35'4 | 2650 | 0'4 | 0'0 | 0'4 | ... | ... | -0.052542 |
| 0.003121 | ... | ... | 30'7 | 0'0 | 30'7 | 2700 | 1'0 | 0'0 | 1'0 | ... | ... | -0.083936 |
| -0.020291 | ... | ... | 26'5 | 0'0 | 26'5 | 2750 | 1'5 | 0'0 | 1'5 | ... | ... | -0.112433 |
| -0.082019 | ... | ... | 22'5 | 0'0 | 22'5 | 2800 | 2'6 | 0'0 | 2'6 | ... | ... | -0.151191 |
| -0.129924 | ... | ... | 19'0 | 0'0 | 19'0 | 2850 | 4'1 | 0'0 | 4'1 | ... | ... | -0.183127 |
| -0.1668 | ... | ... | 15'6 | 0'0 | 15'6 | 2900 | 5'6 | 0'0 | 5'6 | ... | ... | -0.206982 |
| -0.192534 | ... | ... | 12'7 | 0'0 | 12'7 | 2950 | 7'7 | 0'0 | 7'7 | ... | ... | -0.227413 |
| -0.204617 | ... | ... | 10'2 | 0'0 | 10'2 | 3000 | 10'2 | 0'0 | 10'2 | ... | ... | -0.237203 |
| -0.212117 | ... | ... | 8'2 | 0'0 | 8'2 | 3050 | 13'2 | 0'0 | 13'2 | ... | ... | -0.244902 |
| -0.208724 | ... | ... | 6'4 | 0'0 | 6'4 | 3100 | 16'4 | 0'0 | 16'4 | ... | ... | -0.243843 |
| -0.199994 | ... | ... | 5'1 | 0'0 | 5'1 | 3150 | 20'1 | 0'0 | 20'1 | ... | ... | -0.239172 |
| -0.18988 | ... | ... | 4'1 | 0'0 | 4'1 | 3200 | 24'0 | 0'0 | 24'0 | ... | ... | -0.230614 |
| -0.174267 | ... | ... | 3'2 | 0'0 | 3'2 | 3250 | 28'1 | 0'0 | 28'1 | ... | ... | -0.220883 |
| -0.154857 | ... | ... | 2'4 | 0'0 | 2'4 | 3300 | 32'4 | 0'0 | 32'4 | ... | ... | -0.212933 |
| -0.139485 | ... | ... | 2'0 | 0'0 | 2'0 | 3350 | 36'7 | 0'0 | 36'7 | ... | ... | -0.199843 |
| -0.118722 | ... | ... | 1'4 | 0'0 | 1'4 | 3400 | 41'4 | 0'0 | 41'4 | ... | ... | -0.192784 |
| -0.107869 | ... | ... | 1'2 | 0'0 | 1'2 | 3450 | 46'1 | 0'0 | 46'1 | ... | ... | -0.182848 |
| -0.085639 | ... | ... | 0'7 | 0'0 | 0'7 | 3500 | 50'7 | 0'0 | 50'7 | ... | ... | -0.176584 |
| -0.078329 | ... | ... | 0'6 | 0'0 | 0'6 | 3550 | 55'5 | 0'0 | 55'5 | ... | ... | -0.168584 |
| -0.069827 | ... | ... | 0'5 | 0'0 | 0'5 | 3600 | 60'4 | 0'0 | 60'4 | ... | ... | -0.166168 |
| -0.060076 | ... | ... | 0'4 | 0'0 | 0'4 | 3650 | 65'3 | 0'0 | 65'3 | ... | ... | -0.16296 |
| -0.04894 | ... | ... | 0'3 | 0'0 | 0'3 | 3700 | 70'2 | 0'0 | 70'2 | ... | ... | -0.159018 |
| -0.036133 | ... | ... | 0'2 | 0'0 | 0'2 | 3750 | 75'1 | 0'0 | 75'1 | ... | ... | -0.154389 |
| -0.036624 | ... | ... | 0'2 | 0'0 | 0'2 | 3800 | 80'1 | 0'0 | 80'1 | ... | ... | -0.157544 |
| -0.021223 | ... | ... | 0'1 | 0'0 | 0'1 | 3850 | 85'0 | 0'0 | 85'0 | ... | ... | -0.151986 |
| -0.021451 | ... | ... | 0'1 | 0'0 | 0'1 | 3900 | 90'0 | 0'0 | 90'0 | ... | ... | -0.154757 |
| -0.021871 | ... | ... | 0'1 | 0'0 | 0'1 | 4000 | 100'0 | 0'0 | 100'0 | ... | ... | -0.160025 |
| -0.022253 | ... | ... | 0'1 | 0'0 | 0'1 | 4100 | 110'0 | 0'0 | 110'0 | ... | ... | -0.164981 |
| -0.0226 | ... | ... | 0'1 | 0'0 | 0'1 | 4200 | 120'0 | 0'0 | 120'0 | ... | ... | -0.16968 |
| -0.022921 | ... | ... | 0'1 | 0'0 | 0'1 | 4300 | 130'0 | 0'0 | 130'0 | ... | ... | -0.174163 |
| -0.023219 | ... | ... | 0'1 | 0'0 | 0'1 | 4400 | 140'0 | 0'0 | 140'0 | ... | ... | -0.178461 |
| -0.023495 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 150'0 | 0'0 | 150'0 | ... | ... | -0.1826 |
| -0.023755 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 160'0 | 0'0 | 160'0 | ... | ... | -0.186602 |
| -0.023999 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 170'0 | 0'0 | 170'0 | ... | ... | -0.190482 |
| -0.024227 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 180'0 | 0'0 | 180'0 | ... | ... | -0.194254 |
| -0.024445 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 190'0 | 0'0 | 190'0 | ... | ... | -0.197932 |
| -0.024651 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 200'0 | 0'0 | 200'0 | ... | ... | -0.201523 |
| -0.024847 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 210'0 | 0'0 | 210'0 | ... | ... | -0.205038 |
| -0.025034 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 220'0 | 0'0 | 220'0 | ... | ... | -0.208483 |
| -0.025212 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 230'0 | 0'0 | 230'0 | ... | ... | -0.211864 |
| -0.025382 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 240'0 | 0'0 | 240'0 | ... | ... | -0.215188 |
| -0.025546 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 250'0 | 0'0 | 250'0 | ... | ... | -0.218459 |
| -0.025704 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 260'0 | 0'0 | 260'0 | ... | ... | -0.221681 |
| -0.025855 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 270'0 | 0'0 | 270'0 | ... | ... | -0.224857 |
| -0.026 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 280'0 | 0'0 | 280'0 | ... | ... | -0.227992 |
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.