Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.031724 | ... | ... | 121'2 | -1'0 | 120'2 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015318 |
| -0.030414 | ... | ... | 116'2 | -1'0 | 115'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015204 |
| -0.029103 | ... | ... | 111'2 | -1'0 | 110'2 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015087 |
| -0.02779 | ... | ... | 106'2 | -1'0 | 105'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014963 |
| -0.026476 | ... | ... | 101'2 | -1'0 | 100'2 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014833 |
| -0.025161 | ... | ... | 96'2 | -1'0 | 95'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014697 |
| -0.023846 | ... | ... | 91'2 | -1'0 | 90'2 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014555 |
| -0.022529 | ... | ... | 86'2 | -1'0 | 85'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014404 |
| -0.021212 | ... | ... | 81'2 | -1'0 | 80'2 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014244 |
| -0.019893 | ... | ... | 76'2 | -1'0 | 75'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014074 |
| -0.018575 | ... | ... | 71'2 | -1'0 | 70'2 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013894 |
| -0.017255 | ... | ... | 66'2 | -1'0 | 65'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013699 |
| -0.015935 | ... | ... | 61'3 | -1'1 | 60'2 | 3750 | 0'1 | -0'1 | 0'2 | ... | ... | -0.013492 |
| -0.023322 | ... | ... | 56'3 | -1'0 | 55'3 | 3800 | 0'1 | -0'1 | 0'2 | ... | ... | -0.013266 |
| -0.021957 | ... | ... | 51'3 | -1'0 | 50'3 | 3850 | 0'2 | 0'0 | 0'2 | ... | ... | -0.022532 |
| -0.020583 | ... | ... | 46'4 | -1'1 | 45'3 | 3900 | 0'2 | -0'1 | 0'3 | ... | ... | -0.022019 |
| -0.033699 | ... | ... | 41'5 | -1'0 | 40'5 | 3950 | 0'4 | 0'0 | 0'4 | ... | ... | -0.036391 |
| -0.038243 | 38'6 | 36'6 | 36'6 | -1'0 | 35'6 | 4000 | 0'5 | 0'0 | 0'5 | ... | ... | -0.041539 |
| -0.04188 | 32'3 | 32'3 | 32'1 | -1'2 | 30'7 | 4050 | 0'6 | -0'1 | 0'7 | 0'7 | 0'7 | -0.045567 |
| -0.058524 | 27'1 | 27'1 | 27'4 | -1'1 | 26'3 | 4100 | 1'1 | -0'2 | 1'3 | 1'3 | 1'0 | -0.057864 |
| -0.069921 | ... | ... | 23'1 | -1'2 | 21'7 | 4150 | 1'5 | -0'3 | 2'0 | 1'6 | 1'5 | -0.06992 |
| -0.085355 | ... | ... | 19'1 | -1'3 | 17'6 | 4200 | 2'4 | -0'3 | 2'7 | 2'6 | 2'3 | -0.085739 |
| -0.099438 | 16'7 | 16'6 | 15'3 | -1'3 | 14'0 | 4250 | 3'7 | -0'3 | 4'2 | 4'0 | 3'6 | -0.102203 |
| -0.112232 | 13'5 | 12'2 | 12'1 | -1'2 | 10'7 | 4300 | 5'5 | -0'3 | 6'0 | 5'7 | 4'7 | -0.112528 |
| -0.116636 | 10'6 | 8'0 | 9'4 | -1'3 | 8'1 | 4350 | 7'7 | -0'3 | 8'2 | 8'2 | 6'7 | -0.116651 |
| -0.113981 | 8'1 | 5'6 | 7'2 | -1'3 | 5'7 | 4400 | 10'5 | -0'3 | 11'0 | 10'7 | 9'3 | -0.113709 |
| -0.107444 | 6'1 | 4'1 | 5'4 | -1'2 | 4'2 | 4450 | 14'0 | -0'2 | 14'2 | 14'0 | 14'0 | -0.106985 |
| -0.09602 | 4'5 | 3'1 | 4'1 | -1'1 | 3'0 | 4500 | 17'6 | 0'0 | 17'6 | ... | ... | -0.095559 |
| -0.083375 | 3'3 | 2'1 | 3'0 | -0'7 | 2'1 | 4550 | 21'6 | 0'1 | 21'5 | ... | ... | -0.079815 |
| -0.074389 | 2'4 | 2'0 | 2'2 | -0'5 | 1'5 | 4600 | 26'2 | 0'3 | 25'7 | ... | ... | -0.070661 |
| -0.060696 | 1'7 | 1'2 | 1'5 | -0'4 | 1'1 | 4650 | 30'6 | 0'3 | 30'3 | ... | ... | -0.056997 |
| -0.052935 | 1'3 | 1'1 | 1'2 | -0'3 | 0'7 | 4700 | 35'4 | 0'5 | 34'7 | 35'4 | 35'4 | -0.049513 |
| -0.049037 | ... | ... | 1'0 | -0'2 | 0'6 | 4750 | 40'3 | 0'6 | 39'5 | ... | ... | -0.046059 |
| -0.044168 | ... | ... | 0'6 | -0'1 | 0'5 | 4800 | 45'2 | 0'7 | 44'3 | ... | ... | -0.041817 |
| -0.038332 | 0'6 | 0'6 | 0'5 | -0'1 | 0'4 | 4850 | 50'1 | 0'7 | 49'2 | ... | ... | -0.036823 |
| -0.031463 | ... | ... | 0'4 | -0'1 | 0'3 | 4900 | 55'0 | 0'7 | 54'1 | ... | ... | -0.031081 |
| -0.032094 | ... | ... | 0'4 | -0'1 | 0'3 | 4950 | 60'0 | 1'0 | 59'0 | ... | ... | -0.032523 |
| -0.032678 | ... | ... | 0'3 | 0'0 | 0'3 | 5000 | 64'7 | 0'7 | 64'0 | ... | ... | -0.025903 |
| -0.024167 | ... | ... | 0'3 | -0'1 | 0'2 | 5050 | 69'7 | 1'0 | 68'7 | ... | ... | -0.027252 |
| -0.024517 | ... | ... | 0'2 | 0'0 | 0'2 | 5100 | 74'7 | 1'0 | 73'7 | ... | ... | -0.028598 |
| -0.024845 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 5150 | 79'7 | 1'0 | 78'7 | ... | ... | -0.029941 |
| -0.014392 | ... | ... | 0'2 | -0'1 | 0'1 | 5200 | 84'6 | 0'7 | 83'7 | ... | ... | -0.022408 |
| -0.014543 | ... | ... | 0'2 | -0'1 | 0'1 | 5250 | 89'6 | 1'0 | 88'6 | ... | ... | -0.023727 |
| -0.014689 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 94'6 | 1'0 | 93'6 | ... | ... | -0.025046 |
| -0.014826 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 99'6 | 1'0 | 98'6 | ... | ... | -0.026365 |
| -0.014957 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 104'6 | 1'0 | 103'6 | ... | ... | -0.027683 |
| -0.015082 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 109'6 | 1'0 | 108'6 | ... | ... | -0.029001 |
| -0.015202 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 114'6 | 1'0 | 113'6 | ... | ... | -0.030318 |
| -0.015316 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 119'6 | 1'0 | 118'6 | ... | ... | -0.031635 |
| -0.015427 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 124'6 | 1'0 | 123'6 | ... | ... | -0.032952 |
| -0.015634 | ... | ... | ... | ... | 0'1 | 5700 | 134'6 | ... | ... | ... | ... | -0.035583 |
| -0.015829 | ... | ... | ... | ... | 0'1 | 5800 | 144'6 | ... | ... | ... | ... | -0.038213 |
| -0.016011 | ... | ... | ... | ... | 0'1 | 5900 | 154'6 | ... | ... | ... | ... | -0.040841 |
| -0.016179 | ... | ... | ... | ... | 0'1 | 6000 | 164'6 | ... | ... | ... | ... | -0.043466 |
| -0.016341 | ... | ... | ... | ... | 0'1 | 6100 | 174'6 | ... | ... | ... | ... | -0.046089 |
| -0.016492 | ... | ... | ... | ... | 0'1 | 6200 | 184'6 | ... | ... | ... | ... | -0.048711 |
| -0.016636 | ... | ... | ... | ... | 0'1 | 6300 | 194'6 | ... | ... | ... | ... | -0.051329 |
| -0.016773 | ... | ... | ... | ... | 0'1 | 6400 | 204'6 | ... | ... | ... | ... | -0.053945 |
| -0.016903 | ... | ... | ... | ... | 0'1 | 6500 | 214'6 | ... | ... | ... | ... | -0.056559 |
| -0.017027 | ... | ... | ... | ... | 0'1 | 6600 | 224'6 | ... | ... | ... | ... | -0.05917 |
| -0.017147 | ... | ... | ... | ... | 0'1 | 6700 | 234'6 | ... | ... | ... | ... | -0.061779 |
| -0.017261 | ... | ... | ... | ... | 0'1 | 6800 | 244'6 | ... | ... | ... | ... | -0.064385 |
| -0.01737 | ... | ... | ... | ... | 0'1 | 6900 | 254'6 | ... | ... | ... | ... | -0.066989 |
| -0.017475 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 264'6 | 1'0 | 263'6 | ... | ... | -0.06959 |
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.