Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.045592 | ... | ... | 230'0 | 0'0 | 230'0 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006271 |
| -0.043967 | ... | ... | 220'0 | 0'0 | 220'0 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00623 |
| -0.042315 | ... | ... | 210'0 | 0'0 | 210'0 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006187 |
| -0.04064 | ... | ... | 200'0 | 0'0 | 200'0 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00614 |
| -0.038945 | ... | ... | 190'0 | 0'0 | 190'0 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006091 |
| -0.037233 | ... | ... | 180'0 | 0'0 | 180'0 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006039 |
| -0.035505 | ... | ... | 170'0 | 0'0 | 170'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005984 |
| -0.033762 | ... | ... | 160'0 | 0'0 | 160'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005925 |
| -0.032008 | ... | ... | 150'0 | 0'0 | 150'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005861 |
| -0.030243 | ... | ... | 140'0 | 0'0 | 140'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005794 |
| -0.028467 | ... | ... | 130'0 | 0'0 | 130'0 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00572 |
| -0.026683 | ... | ... | 120'0 | 0'0 | 120'0 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005641 |
| -0.02489 | ... | ... | 110'0 | 0'0 | 110'0 | 3300 | 0'2 | 0'0 | 0'2 | ... | ... | -0.009751 |
| -0.023089 | ... | ... | 100'0 | 0'0 | 100'0 | 3400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.013207 |
| -0.021281 | ... | ... | 90'0 | 0'0 | 90'0 | 3500 | 0'3 | 0'0 | 0'3 | ... | ... | -0.012916 |
| -0.021854 | ... | ... | 80'1 | 0'0 | 80'1 | 3600 | 0'5 | 0'0 | 0'5 | ... | ... | -0.018699 |
| -0.024498 | ... | ... | 70'3 | 0'0 | 70'3 | 3700 | 0'6 | 0'0 | 0'6 | 0'6 | 0'6 | -0.020805 |
| -0.028658 | ... | ... | 60'6 | 0'0 | 60'6 | 3800 | 1'1 | 0'0 | 1'1 | ... | ... | -0.027057 |
| -0.036975 | ... | ... | 51'4 | 0'0 | 51'4 | 3900 | 1'6 | -0'1 | 1'7 | 1'6 | 1'6 | -0.035416 |
| -0.046954 | ... | ... | 42'5 | 0'0 | 42'5 | 4000 | 2'6 | -0'2 | 3'0 | 3'0 | 2'6 | -0.045472 |
| -0.059481 | ... | ... | 34'4 | 0'0 | 34'4 | 4100 | 4'6 | 0'0 | 4'6 | 4'6 | 4'4 | -0.060216 |
| -0.069746 | 27'3 | 27'0 | 27'3 | -0'3 | 27'0 | 4200 | 6'7 | -0'5 | 7'4 | 7'4 | 6'7 | -0.068048 |
| -0.083156 | 21'4 | 21'4 | 21'2 | 0'2 | 21'4 | 4300 | 10'4 | -0'7 | 11'3 | 11'4 | 10'4 | -0.07664 |
| -0.085702 | 16'0 | 16'0 | 16'2 | -0'2 | 16'0 | 4400 | 15'4 | -0'6 | 16'2 | 15'4 | 15'4 | -0.081706 |
| -0.090912 | 12'7 | 12'0 | 12'1 | 0'6 | 12'7 | 4500 | 22'0 | 0'0 | 22'0 | ... | ... | -0.084028 |
| -0.084368 | 9'3 | 9'2 | 8'7 | 0'3 | 9'2 | 4600 | 27'6 | -1'0 | 28'6 | 27'6 | 27'6 | -0.07196 |
| -0.073898 | 6'3 | 6'3 | 6'3 | 0'0 | 6'3 | 4700 | 36'1 | 0'0 | 36'1 | ... | ... | -0.069011 |
| -0.066356 | 4'6 | 4'6 | 4'6 | 0'0 | 4'6 | 4800 | 44'3 | 0'0 | 44'3 | ... | ... | -0.059846 |
| -0.057741 | ... | ... | 3'4 | 0'0 | 3'4 | 4900 | 53'1 | 0'0 | 53'1 | ... | ... | -0.050928 |
| -0.049904 | ... | ... | 2'5 | 0'0 | 2'5 | 5000 | 62'1 | 0'0 | 62'1 | ... | ... | -0.041504 |
| -0.042968 | ... | ... | 2'0 | 0'0 | 2'0 | 5100 | 71'4 | 0'0 | 71'4 | ... | ... | -0.034848 |
| -0.036137 | ... | ... | 1'4 | 0'0 | 1'4 | 5200 | 81'0 | 0'0 | 81'0 | ... | ... | -0.028726 |
| -0.030079 | ... | ... | 1'1 | 0'0 | 1'1 | 5300 | 90'5 | 0'0 | 90'5 | ... | ... | -0.023803 |
| -0.028242 | ... | ... | 1'0 | 0'0 | 1'0 | 5400 | 100'3 | 0'0 | 100'3 | ... | ... | -0.020705 |
| -0.026094 | 0'7 | 0'7 | 0'6 | 0'1 | 0'7 | 5500 | 110'2 | 0'0 | 110'2 | ... | ... | -0.019925 |
| -0.020524 | ... | ... | 0'5 | 0'0 | 0'5 | 5600 | 120'1 | 0'0 | 120'1 | ... | ... | -0.019064 |
| -0.020884 | ... | ... | 0'5 | 0'0 | 0'5 | 5700 | 130'1 | 0'0 | 130'1 | ... | ... | -0.020865 |
| -0.017803 | ... | ... | 0'4 | 0'0 | 0'4 | 5800 | 140'0 | 0'0 | 140'0 | ... | ... | -0.01994 |
| -0.014362 | ... | ... | 0'3 | 0'0 | 0'3 | 5900 | 150'0 | 0'0 | 150'0 | ... | ... | -0.021744 |
| -0.014545 | ... | ... | 0'3 | 0'0 | 0'3 | 6000 | 160'0 | 0'0 | 160'0 | ... | ... | -0.023545 |
| -0.010602 | ... | ... | 0'2 | 0'0 | 0'2 | 6100 | 170'0 | 0'0 | 170'0 | ... | ... | -0.025343 |
| -0.010714 | ... | ... | 0'2 | 0'0 | 0'2 | 6200 | 180'0 | 0'0 | 180'0 | ... | ... | -0.027137 |
| -0.010819 | ... | ... | 0'2 | 0'0 | 0'2 | 6300 | 190'0 | 0'0 | 190'0 | ... | ... | -0.028929 |
| -0.010919 | ... | ... | 0'2 | 0'0 | 0'2 | 6400 | 200'0 | 0'0 | 200'0 | ... | ... | -0.030717 |
| -0.00621 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 210'0 | 0'0 | 210'0 | ... | ... | -0.032502 |
| -0.006257 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 220'0 | 0'0 | 220'0 | ... | ... | -0.034285 |
| -0.006302 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 230'0 | 0'0 | 230'0 | ... | ... | -0.036064 |
| -0.006345 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 240'0 | 0'0 | 240'0 | ... | ... | -0.037841 |
| -0.006386 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 250'0 | 0'0 | 250'0 | ... | ... | -0.039615 |
| -0.006425 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 260'0 | 0'0 | 260'0 | ... | ... | -0.041385 |
| -0.006464 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 270'0 | 0'0 | 270'0 | ... | ... | -0.043153 |
| -0.006501 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 280'0 | 0'0 | 280'0 | ... | ... | -0.044918 |
| -0.006536 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 290'0 | 0'0 | 290'0 | ... | ... | -0.046679 |
| -0.00657 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 300'0 | 0'0 | 300'0 | ... | ... | -0.048438 |
| -0.006603 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 310'0 | 0'0 | 310'0 | ... | ... | -0.050194 |
| -0.006636 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 320'0 | 0'0 | 320'0 | ... | ... | -0.051947 |
| -0.006667 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 330'0 | 0'0 | 330'0 | ... | ... | -0.053697 |
| -0.006697 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 340'0 | 0'0 | 340'0 | ... | ... | -0.055443 |
| -0.006726 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 350'0 | 0'0 | 350'0 | ... | ... | -0.057187 |
| -0.006755 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 360'0 | 0'0 | 360'0 | ... | ... | -0.058928 |
| -0.006783 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 370'0 | 0'0 | 370'0 | ... | ... | -0.060665 |
| -0.00681 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 380'0 | 0'0 | 380'0 | ... | ... | -0.0624 |
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.