Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.026282 | ... | ... | 219'2 | -4'6 | 214'4 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00341 |
| -0.025157 | ... | ... | 209'2 | -4'6 | 204'4 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003386 |
| -0.024013 | ... | ... | 199'2 | -4'6 | 194'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00336 |
| -0.02285 | ... | ... | 189'2 | -4'6 | 184'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003332 |
| -0.021672 | ... | ... | 179'2 | -4'6 | 174'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003303 |
| -0.020481 | ... | ... | 169'2 | -4'6 | 164'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003271 |
| -0.019279 | ... | ... | 159'2 | -4'6 | 154'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003238 |
| -0.018066 | ... | ... | 149'2 | -4'6 | 144'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003202 |
| -0.016845 | ... | ... | 139'2 | -4'6 | 134'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003163 |
| -0.015616 | ... | ... | 129'2 | -4'6 | 124'4 | 3000 | 0'2 | 0'1 | 0'1 | ... | ... | -0.005488 |
| -0.014381 | ... | ... | 119'2 | -4'6 | 114'4 | 3100 | 0'3 | 0'1 | 0'2 | ... | ... | -0.007463 |
| -0.013141 | ... | ... | 109'2 | -4'6 | 104'4 | 3200 | 0'4 | 0'1 | 0'3 | ... | ... | -0.009179 |
| -0.011895 | ... | ... | 99'2 | -4'6 | 94'4 | 3300 | 0'5 | 0'1 | 0'4 | ... | ... | -0.010673 |
| -0.013112 | ... | ... | 89'3 | -4'5 | 84'6 | 3400 | 1'0 | 0'1 | 0'7 | 0'7 | 0'7 | -0.014861 |
| -0.0164 | ... | ... | 79'6 | -4'4 | 75'2 | 3500 | 1'4 | 0'2 | 1'2 | ... | ... | -0.01943 |
| -0.020133 | ... | ... | 70'3 | -4'4 | 65'7 | 3600 | 2'1 | 0'2 | 1'7 | 1'6 | 1'6 | -0.024015 |
| -0.026428 | ... | ... | 61'3 | -4'3 | 57'0 | 3700 | 3'2 | 0'4 | 2'6 | ... | ... | -0.030805 |
| -0.034397 | ... | ... | 52'6 | -4'0 | 48'6 | 3800 | 4'7 | 0'6 | 4'1 | ... | ... | -0.038171 |
| -0.042385 | ... | ... | 44'6 | -3'5 | 41'1 | 3900 | 7'1 | 1'0 | 6'1 | ... | ... | -0.045451 |
| -0.049671 | 39'4 | 34'4 | 37'5 | -3'3 | 34'2 | 4000 | 10'1 | 1'3 | 8'6 | 10'0 | 8'4 | -0.05195 |
| -0.055679 | 33'2 | 29'0 | 31'2 | -3'0 | 28'2 | 4100 | 14'0 | 1'6 | 12'2 | 14'1 | 11'1 | -0.057121 |
| -0.059454 | 28'1 | 23'7 | 25'5 | -2'5 | 23'0 | 4200 | 18'5 | 2'1 | 16'4 | 18'4 | 15'4 | -0.060039 |
| -0.061301 | 22'0 | 19'0 | 20'7 | -2'2 | 18'5 | 4300 | 24'0 | 2'3 | 21'5 | 23'4 | 20'0 | -0.060667 |
| -0.060773 | 17'4 | 14'6 | 16'6 | -1'7 | 14'7 | 4400 | 30'1 | 2'6 | 27'3 | 26'4 | 26'4 | -0.059285 |
| -0.058799 | 15'0 | 12'0 | 13'3 | -1'4 | 11'7 | 4500 | 37'0 | 3'2 | 33'6 | ... | ... | -0.056478 |
| -0.054758 | 12'0 | 9'5 | 10'5 | -1'3 | 9'2 | 4600 | 44'2 | 3'3 | 40'7 | ... | ... | -0.051644 |
| -0.050873 | 8'7 | 8'0 | 8'3 | -1'0 | 7'3 | 4700 | 52'2 | 3'5 | 48'5 | 50'0 | 50'0 | -0.047016 |
| -0.045824 | 7'5 | 6'5 | 6'5 | -0'7 | 5'6 | 4800 | 60'4 | 3'6 | 56'6 | 58'1 | 53'5 | -0.041287 |
| -0.041599 | 6'1 | 5'0 | 5'3 | -0'6 | 4'5 | 4900 | 69'2 | 4'0 | 65'2 | ... | ... | -0.03644 |
| -0.037558 | 4'7 | 4'6 | 4'2 | -0'4 | 3'6 | 5000 | 78'2 | 4'1 | 74'1 | ... | ... | -0.031839 |
| -0.034262 | ... | ... | 3'3 | -0'2 | 3'1 | 5100 | 87'5 | 4'3 | 83'2 | ... | ... | -0.02897 |
| -0.030133 | 2'7 | 2'7 | 2'6 | -0'2 | 2'4 | 5200 | 97'0 | 4'4 | 92'4 | ... | ... | -0.025542 |
| -0.02751 | 2'4 | 2'3 | 2'2 | -0'1 | 2'1 | 5300 | 106'4 | 4'4 | 102'0 | ... | ... | -0.022667 |
| -0.024416 | 2'0 | 2'0 | 1'7 | -0'1 | 1'6 | 5400 | 116'1 | 4'4 | 111'5 | ... | ... | -0.020582 |
| -0.022224 | ... | ... | 1'5 | -0'1 | 1'4 | 5500 | 125'7 | 4'5 | 121'2 | ... | ... | -0.019488 |
| -0.019731 | ... | ... | 1'3 | -0'1 | 1'2 | 5600 | 135'6 | 4'5 | 131'1 | ... | ... | -0.019529 |
| -0.018516 | ... | ... | 1'2 | -0'1 | 1'1 | 5700 | 145'5 | 4'6 | 140'7 | ... | ... | -0.019542 |
| -0.018801 | ... | ... | 1'0 | 0'1 | 1'1 | 5800 | 155'5 | 4'6 | 150'7 | ... | ... | -0.020786 |
| -0.017415 | ... | ... | 1'0 | 0'0 | 1'0 | 5900 | 165'4 | 4'6 | 160'6 | ... | ... | -0.020775 |
| -0.015904 | 1'0 | 1'0 | 0'7 | 0'0 | 0'7 | 6000 | 175'4 | 4'6 | 170'6 | ... | ... | -0.022015 |
| -0.012356 | ... | ... | 0'6 | -0'1 | 0'5 | 6100 | 185'4 | 4'6 | 180'6 | ... | ... | -0.023252 |
| -0.010458 | 0'5 | 0'5 | 0'5 | -0'1 | 0'4 | 6200 | 195'4 | 4'6 | 190'6 | ... | ... | -0.024488 |
| -0.010561 | ... | ... | 0'5 | -0'1 | 0'4 | 6300 | 205'4 | 4'6 | 200'6 | ... | ... | -0.02572 |
| -0.010659 | ... | ... | 0'4 | 0'0 | 0'4 | 6400 | 215'4 | 4'6 | 210'6 | ... | ... | -0.026951 |
| -0.008527 | ... | ... | 0'4 | -0'1 | 0'3 | 6500 | 225'4 | 4'6 | 220'6 | ... | ... | -0.028179 |
| -0.008596 | ... | ... | 0'4 | -0'1 | 0'3 | 6600 | 235'4 | 4'6 | 230'6 | ... | ... | -0.029404 |
| -0.006219 | ... | ... | 0'3 | -0'1 | 0'2 | 6700 | 245'4 | 4'6 | 240'6 | ... | ... | -0.030627 |
| -0.006262 | ... | ... | 0'3 | -0'1 | 0'2 | 6800 | 255'4 | 4'6 | 250'6 | ... | ... | -0.031848 |
| -0.006303 | ... | ... | 0'3 | -0'1 | 0'2 | 6900 | 265'4 | 4'6 | 260'6 | ... | ... | -0.033066 |
| -0.006343 | ... | ... | 0'2 | 0'0 | 0'2 | 7000 | 275'4 | 4'6 | 270'6 | ... | ... | -0.034281 |
| -0.006382 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 7100 | 285'4 | 4'6 | 280'6 | ... | ... | -0.035493 |
| -0.006419 | ... | ... | 0'2 | 0'0 | 0'2 | 7200 | 295'4 | 4'6 | 290'6 | ... | ... | -0.036703 |
| -0.003621 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 305'4 | 4'6 | 300'6 | ... | ... | -0.03791 |
| -0.003639 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 315'4 | 4'6 | 310'6 | ... | ... | -0.039114 |
| -0.003657 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 325'4 | 4'6 | 320'6 | ... | ... | -0.040316 |
| -0.003673 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 335'4 | 4'6 | 330'6 | ... | ... | -0.041515 |
| -0.003689 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 345'4 | 4'6 | 340'6 | ... | ... | -0.042711 |
| -0.003705 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 355'4 | 4'6 | 350'6 | ... | ... | -0.043904 |
| -0.003721 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 365'4 | 4'6 | 360'6 | ... | ... | -0.045095 |
| -0.003736 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 375'4 | 4'6 | 370'6 | ... | ... | -0.046283 |
| -0.003751 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 385'4 | 4'6 | 380'6 | ... | ... | -0.047467 |
| -0.003765 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 395'4 | 4'6 | 390'6 | ... | ... | -0.048649 |
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.