Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.016126 | ... | ... | 160'6 | 0'0 | 160'6 | 1400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024804 |
| 0.015133 | ... | ... | 150'6 | 0'0 | 150'6 | 1500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024567 |
| 0.014141 | ... | ... | 140'6 | 0'0 | 140'6 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024308 |
| 0.013149 | ... | ... | 130'6 | 0'0 | 130'6 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024024 |
| 0.012156 | ... | ... | 120'6 | 0'0 | 120'6 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023714 |
| 0.011164 | ... | ... | 110'6 | 0'0 | 110'6 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023375 |
| 0.010172 | ... | ... | 100'6 | 0'0 | 100'6 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023001 |
| 0.009179 | ... | ... | 90'6 | 0'0 | 90'6 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022587 |
| 0.008683 | ... | ... | 85'6 | 0'0 | 85'6 | 2150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022363 |
| 0.008187 | ... | ... | 80'6 | 0'0 | 80'6 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022125 |
| 0.007691 | ... | ... | 75'6 | 0'0 | 75'6 | 2250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021873 |
| 0.007195 | ... | ... | 70'6 | 0'0 | 70'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021603 |
| 0.006698 | ... | ... | 65'6 | 0'0 | 65'6 | 2350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021315 |
| 0.006202 | ... | ... | 60'6 | 0'0 | 60'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021006 |
| 0.005706 | ... | ... | 55'6 | 0'0 | 55'6 | 2450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020672 |
| 0.00521 | ... | ... | 50'7 | 0'0 | 50'7 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020309 |
| 0.004714 | ... | ... | 45'6 | 0'0 | 45'6 | 2550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01991 |
| 0.004217 | ... | ... | 40'7 | 0'0 | 40'7 | 2600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.033584 |
| 0.003721 | ... | ... | 36'1 | 0'0 | 36'1 | 2650 | 0'3 | 0'0 | 0'3 | ... | ... | -0.04453 |
| 0.003225 | ... | ... | 31'4 | 0'0 | 31'4 | 2700 | 0'6 | 0'0 | 0'6 | ... | ... | -0.071894 |
| 0.002729 | ... | ... | 27'1 | 0'0 | 27'1 | 2750 | 1'4 | 0'0 | 1'4 | ... | ... | -0.11242 |
| -0.057919 | ... | ... | 23'1 | 0'0 | 23'1 | 2800 | 2'3 | 0'0 | 2'3 | ... | ... | -0.145124 |
| -0.119008 | ... | ... | 19'4 | 0'0 | 19'4 | 2850 | 3'6 | 0'0 | 3'6 | ... | ... | -0.182785 |
| -0.160247 | ... | ... | 16'1 | 0'0 | 16'1 | 2900 | 5'3 | 0'0 | 5'3 | ... | ... | -0.211333 |
| -0.189486 | ... | ... | 13'1 | 0'0 | 13'1 | 2950 | 7'3 | 0'0 | 7'3 | ... | ... | -0.233079 |
| -0.206701 | ... | ... | 10'4 | 0'0 | 10'4 | 3000 | 9'6 | 0'0 | 9'6 | ... | ... | -0.246744 |
| -0.215394 | ... | ... | 8'3 | 0'0 | 8'3 | 3050 | 12'5 | 0'0 | 12'5 | ... | ... | -0.255158 |
| -0.214716 | ... | ... | 6'5 | 0'0 | 6'5 | 3100 | 15'7 | 0'0 | 15'7 | ... | ... | -0.256927 |
| -0.207868 | ... | ... | 5'2 | 0'0 | 5'2 | 3150 | 19'3 | 0'0 | 19'3 | ... | ... | -0.25136 |
| -0.195074 | ... | ... | 4'1 | 0'0 | 4'1 | 3200 | 23'2 | 0'0 | 23'2 | ... | ... | -0.244466 |
| -0.179698 | ... | ... | 3'2 | 0'0 | 3'2 | 3250 | 27'3 | 0'0 | 27'3 | ... | ... | -0.236108 |
| -0.160114 | ... | ... | 2'4 | 0'0 | 2'4 | 3300 | 31'6 | 0'0 | 31'6 | ... | ... | -0.229351 |
| -0.144507 | ... | ... | 2'0 | 0'0 | 2'0 | 3350 | 36'1 | 0'0 | 36'1 | ... | ... | -0.217234 |
| -0.123189 | ... | ... | 1'4 | 0'0 | 1'4 | 3400 | 40'6 | 0'0 | 40'6 | ... | ... | -0.211101 |
| -0.103847 | ... | ... | 1'1 | 0'0 | 1'1 | 3450 | 45'3 | 0'0 | 45'3 | ... | ... | -0.201974 |
| -0.089052 | ... | ... | 0'7 | 0'0 | 0'7 | 3500 | 50'1 | 0'0 | 50'1 | ... | ... | -0.196467 |
| -0.081506 | ... | ... | 0'6 | 0'0 | 0'6 | 3550 | 54'7 | 0'0 | 54'7 | ... | ... | -0.189158 |
| -0.06137 | ... | ... | 0'4 | 0'0 | 0'4 | 3600 | 59'6 | 0'0 | 59'6 | ... | ... | -0.187393 |
| -0.050138 | ... | ... | 0'3 | 0'0 | 0'3 | 3650 | 64'5 | 0'0 | 64'5 | ... | ... | -0.184784 |
| -0.051002 | ... | ... | 0'3 | 0'0 | 0'3 | 3700 | 69'4 | 0'0 | 69'4 | ... | ... | -0.181397 |
| -0.037671 | ... | ... | 0'2 | 0'0 | 0'2 | 3750 | 74'3 | 0'0 | 74'3 | ... | ... | -0.177287 |
| -0.021885 | ... | ... | 0'1 | 0'0 | 0'1 | 3800 | 79'3 | 0'0 | 79'3 | ... | ... | -0.180922 |
| -0.02214 | ... | ... | 0'1 | 0'0 | 0'1 | 3850 | 84'2 | 0'0 | 84'2 | ... | ... | -0.17582 |
| -0.022381 | ... | ... | 0'1 | 0'0 | 0'1 | 3900 | 89'2 | 0'0 | 89'2 | ... | ... | -0.17901 |
| -0.022824 | ... | ... | 0'1 | 0'0 | 0'1 | 4000 | 99'2 | 0'0 | 99'2 | ... | ... | -0.185049 |
| -0.023227 | ... | ... | 0'1 | 0'0 | 0'1 | 4100 | 109'2 | 0'0 | 109'2 | ... | ... | -0.190701 |
| -0.023593 | ... | ... | 0'1 | 0'0 | 0'1 | 4200 | 119'2 | 0'0 | 119'2 | ... | ... | -0.196034 |
| -0.023932 | ... | ... | 0'1 | 0'0 | 0'1 | 4300 | 129'2 | 0'0 | 129'2 | ... | ... | -0.201098 |
| -0.024245 | ... | ... | 0'1 | 0'0 | 0'1 | 4400 | 139'2 | 0'0 | 139'2 | ... | ... | -0.205931 |
| -0.024536 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 149'2 | 0'0 | 149'2 | ... | ... | -0.210566 |
| -0.024809 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 159'2 | 0'0 | 159'2 | ... | ... | -0.21503 |
| -0.025066 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 169'2 | 0'0 | 169'2 | ... | ... | -0.219341 |
| -0.025306 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 179'2 | 0'0 | 179'2 | ... | ... | -0.223518 |
| -0.025535 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 189'2 | 0'0 | 189'2 | ... | ... | -0.227576 |
| -0.025752 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 199'2 | 0'0 | 199'2 | ... | ... | -0.231527 |
| -0.025958 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 209'2 | 0'0 | 209'2 | ... | ... | -0.235382 |
| -0.026154 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 219'2 | 0'0 | 219'2 | ... | ... | -0.239148 |
| -0.026341 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 229'2 | 0'0 | 229'2 | ... | ... | -0.242835 |
| -0.026519 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 239'2 | 0'0 | 239'2 | ... | ... | -0.24645 |
| -0.026692 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 249'2 | 0'0 | 249'2 | ... | ... | -0.249997 |
| -0.026858 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 259'2 | 0'0 | 259'2 | ... | ... | -0.253484 |
| -0.027016 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 269'2 | 0'0 | 269'2 | ... | ... | -0.256914 |
| -0.027168 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 279'2 | 0'0 | 279'2 | ... | ... | -0.260292 |
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.