Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.048494 | ... | ... | 171'6 | -10'0 | 161'6 | 1400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045459 |
| -0.045585 | ... | ... | 161'6 | -10'0 | 151'6 | 1500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045021 |
| -0.042653 | ... | ... | 151'6 | -10'0 | 141'6 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044544 |
| -0.039702 | ... | ... | 141'6 | -10'0 | 131'6 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044021 |
| -0.036733 | ... | ... | 131'6 | -10'0 | 121'6 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043449 |
| -0.03375 | ... | ... | 121'6 | -10'0 | 111'6 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042822 |
| -0.030755 | ... | ... | 111'6 | -10'0 | 101'6 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042132 |
| -0.027754 | ... | ... | 101'6 | -10'0 | 91'6 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041367 |
| -0.057848 | ... | ... | 96'6 | -9'7 | 86'7 | 2150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040953 |
| -0.056207 | ... | ... | 91'6 | -9'7 | 81'7 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040512 |
| -0.054549 | ... | ... | 86'6 | -9'7 | 76'7 | 2250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040046 |
| -0.05287 | ... | ... | 81'7 | -10'0 | 71'7 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039547 |
| -0.051172 | ... | ... | 76'7 | -10'0 | 66'7 | 2350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039014 |
| -0.049448 | ... | ... | 71'7 | -10'0 | 61'7 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03844 |
| -0.047693 | ... | ... | 66'7 | -10'0 | 56'7 | 2450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037821 |
| -0.045904 | ... | ... | 61'7 | -10'0 | 51'7 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037145 |
| -0.04407 | ... | ... | 56'7 | -10'0 | 46'7 | 2550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036404 |
| -0.042184 | ... | ... | 51'7 | -10'0 | 41'7 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035586 |
| -0.040227 | ... | ... | 46'7 | -10'0 | 36'7 | 2650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034669 |
| -0.061018 | ... | ... | 41'7 | -9'7 | 32'0 | 2700 | 0'2 | 0'1 | 0'1 | ... | ... | -0.057646 |
| -0.094701 | ... | ... | 36'7 | -9'5 | 27'2 | 2750 | 0'4 | 0'3 | 0'1 | ... | ... | -0.093044 |
| -0.145207 | ... | ... | 32'1 | -9'3 | 22'6 | 2800 | 1'0 | 0'5 | 0'3 | ... | ... | -0.144737 |
| -0.206287 | ... | ... | 27'4 | -8'7 | 18'5 | 2850 | 1'7 | 1'1 | 0'6 | ... | ... | -0.20645 |
| -0.260875 | ... | ... | 23'1 | -8'2 | 14'7 | 2900 | 3'2 | 1'6 | 1'4 | ... | ... | -0.268367 |
| -0.304744 | ... | ... | 19'1 | -7'4 | 11'5 | 2950 | 4'7 | 2'4 | 2'3 | ... | ... | -0.305037 |
| -0.324612 | ... | ... | 15'4 | -6'6 | 8'6 | 3000 | 7'0 | 3'2 | 3'6 | ... | ... | -0.324698 |
| -0.329025 | ... | ... | 12'2 | -5'6 | 6'4 | 3050 | 9'6 | 4'2 | 5'4 | ... | ... | -0.328869 |
| -0.315657 | ... | ... | 9'5 | -4'7 | 4'6 | 3100 | 13'0 | 5'1 | 7'7 | ... | ... | -0.315316 |
| -0.293193 | ... | ... | 7'3 | -3'7 | 3'4 | 3150 | 16'6 | 6'1 | 10'5 | ... | ... | -0.292788 |
| -0.258108 | ... | ... | 5'5 | -3'1 | 2'4 | 3200 | 20'6 | 6'7 | 13'7 | ... | ... | -0.257824 |
| -0.218203 | ... | ... | 4'2 | -2'4 | 1'6 | 3250 | 25'0 | 7'4 | 17'4 | ... | ... | -0.218273 |
| -0.182948 | ... | ... | 3'1 | -1'7 | 1'2 | 3300 | 29'4 | 8'1 | 21'3 | ... | ... | -0.183602 |
| -0.148474 | ... | ... | 2'3 | -1'4 | 0'7 | 3350 | 34'1 | 8'4 | 25'5 | ... | ... | -0.149993 |
| -0.120435 | ... | ... | 1'6 | -1'1 | 0'5 | 3400 | 38'6 | 8'7 | 29'7 | ... | ... | -0.10503 |
| -0.084522 | ... | ... | 1'2 | -0'7 | 0'3 | 3450 | 43'5 | 9'1 | 34'4 | ... | ... | -0.088891 |
| -0.063366 | ... | ... | 0'7 | -0'5 | 0'2 | 3500 | 48'4 | 9'3 | 39'1 | ... | ... | -0.069571 |
| -0.03736 | ... | ... | 0'5 | -0'4 | 0'1 | 3550 | 53'3 | 9'4 | 43'7 | ... | ... | -0.046457 |
| -0.038023 | ... | ... | 0'4 | -0'3 | 0'1 | 3600 | 58'3 | 9'6 | 48'5 | ... | ... | -0.048238 |
| -0.038628 | ... | ... | 0'3 | -0'2 | 0'1 | 3650 | 63'3 | 9'7 | 53'4 | ... | ... | -0.049987 |
| -0.039195 | ... | ... | 0'2 | -0'1 | 0'1 | 3700 | 68'3 | 10'0 | 58'3 | ... | ... | -0.051711 |
| -0.039719 | ... | ... | 0'1 | 0'0 | 0'1 | 3750 | 73'3 | 10'0 | 63'3 | ... | ... | -0.05341 |
| -0.040212 | ... | ... | 0'1 | 0'0 | 0'1 | 3800 | 78'3 | 10'0 | 68'3 | ... | ... | -0.055091 |
| -0.040675 | ... | ... | 0'1 | 0'0 | 0'1 | 3850 | 83'3 | 10'0 | 73'3 | ... | ... | -0.056755 |
| -0.041114 | ... | ... | 0'1 | 0'0 | 0'1 | 3900 | 88'3 | 10'0 | 78'3 | ... | ... | -0.058403 |
| -0.041919 | ... | ... | 0'1 | 0'0 | 0'1 | 4000 | 98'2 | 10'0 | 88'2 | ... | ... | -0.029752 |
| -0.042654 | ... | ... | 0'1 | 0'0 | 0'1 | 4100 | 108'2 | 10'0 | 98'2 | ... | ... | -0.032771 |
| -0.04332 | ... | ... | 0'1 | 0'0 | 0'1 | 4200 | 118'2 | 10'0 | 108'2 | ... | ... | -0.035787 |
| -0.043938 | ... | ... | 0'1 | 0'0 | 0'1 | 4300 | 128'2 | 10'0 | 118'2 | ... | ... | -0.0388 |
| -0.044509 | ... | ... | 0'1 | 0'0 | 0'1 | 4400 | 138'2 | 10'0 | 128'2 | ... | ... | -0.041811 |
| -0.045039 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 148'2 | 10'0 | 138'2 | ... | ... | -0.044819 |
| -0.045538 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 158'2 | 10'0 | 148'2 | ... | ... | -0.047825 |
| -0.046007 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 168'2 | 10'0 | 158'2 | ... | ... | -0.05083 |
| -0.046445 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 178'2 | 10'0 | 168'2 | ... | ... | -0.053832 |
| -0.046863 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 188'2 | 10'0 | 178'2 | ... | ... | -0.056831 |
| -0.047259 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 198'2 | 10'0 | 188'2 | ... | ... | -0.059827 |
| -0.047634 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 208'2 | 10'0 | 198'2 | ... | ... | -0.06282 |
| -0.047994 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 218'2 | 10'0 | 208'2 | ... | ... | -0.065811 |
| -0.048335 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 228'2 | 10'0 | 218'2 | ... | ... | -0.068798 |
| -0.048661 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 238'2 | 10'0 | 228'2 | ... | ... | -0.071781 |
| -0.048977 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 248'2 | 10'0 | 238'2 | ... | ... | -0.074761 |
| -0.04928 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 258'2 | 10'0 | 248'2 | ... | ... | -0.077738 |
| -0.049568 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 268'2 | 10'0 | 258'2 | ... | ... | -0.080713 |
| -0.049847 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 278'2 | 10'0 | 268'2 | ... | ... | -0.083686 |
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.