Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.036487 | ... | ... | 169'4 | -7'2 | 162'2 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011366 |
| -0.034335 | ... | ... | 159'4 | -7'2 | 152'2 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011254 |
| -0.032157 | ... | ... | 149'4 | -7'2 | 142'2 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011132 |
| -0.029959 | ... | ... | 139'4 | -7'2 | 132'2 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011001 |
| -0.027743 | ... | ... | 129'4 | -7'2 | 122'2 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010857 |
| -0.025512 | ... | ... | 119'4 | -7'2 | 112'2 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010699 |
| -0.023269 | ... | ... | 109'4 | -7'2 | 102'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010527 |
| -0.021017 | ... | ... | 99'4 | -7'2 | 92'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010335 |
| -0.018756 | ... | ... | 89'4 | -7'2 | 82'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010122 |
| -0.017622 | ... | ... | 84'4 | -7'2 | 77'2 | 2450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010006 |
| -0.022321 | ... | ... | 79'4 | -7'1 | 72'3 | 2500 | 0'2 | 0'1 | 0'1 | ... | ... | -0.017218 |
| -0.026597 | ... | ... | 74'5 | -7'1 | 67'4 | 2550 | 0'3 | 0'1 | 0'2 | ... | ... | -0.023306 |
| -0.030476 | ... | ... | 69'6 | -7'1 | 62'5 | 2600 | 0'5 | 0'2 | 0'3 | ... | ... | -0.033885 |
| -0.038499 | ... | ... | 64'7 | -7'0 | 57'7 | 2650 | 0'7 | 0'2 | 0'5 | ... | ... | -0.042723 |
| -0.049403 | ... | ... | 60'1 | -6'7 | 53'2 | 2700 | 1'1 | 0'2 | 0'7 | ... | ... | -0.050202 |
| -0.061997 | ... | ... | 55'4 | -6'6 | 48'6 | 2750 | 1'5 | 0'4 | 1'1 | ... | ... | -0.063679 |
| -0.072307 | ... | ... | 50'7 | -6'5 | 44'2 | 2800 | 2'2 | 0'5 | 1'5 | ... | ... | -0.077562 |
| -0.085907 | ... | ... | 46'4 | -6'4 | 40'0 | 2850 | 3'0 | 0'7 | 2'1 | ... | ... | -0.091108 |
| -0.100976 | ... | ... | 42'1 | -6'1 | 36'0 | 2900 | 3'7 | 1'0 | 2'7 | ... | ... | -0.103709 |
| -0.114115 | ... | ... | 38'0 | -5'7 | 32'1 | 2950 | 5'0 | 1'2 | 3'6 | ... | ... | -0.116834 |
| -0.124982 | ... | ... | 34'1 | -5'6 | 28'3 | 3000 | 6'2 | 1'4 | 4'6 | ... | ... | -0.127559 |
| -0.136354 | ... | ... | 30'3 | -5'3 | 25'0 | 3050 | 7'7 | 1'7 | 6'0 | ... | ... | -0.138699 |
| -0.144189 | ... | ... | 26'7 | -5'1 | 21'6 | 3100 | 9'5 | 2'1 | 7'4 | ... | ... | -0.146242 |
| -0.151005 | ... | ... | 23'5 | -4'6 | 18'7 | 3150 | 11'5 | 2'4 | 9'1 | ... | ... | -0.151407 |
| -0.15502 | ... | ... | 20'5 | -4'3 | 16'2 | 3200 | 14'0 | 2'7 | 11'1 | ... | ... | -0.155149 |
| -0.154895 | ... | ... | 17'6 | -4'0 | 13'6 | 3250 | 16'4 | 3'2 | 13'2 | ... | ... | -0.154737 |
| -0.153278 | ... | ... | 15'2 | -3'5 | 11'5 | 3300 | 19'3 | 3'5 | 15'6 | ... | ... | -0.152849 |
| -0.149161 | ... | ... | 13'0 | -3'2 | 9'6 | 3350 | 22'4 | 4'0 | 18'4 | ... | ... | -0.148505 |
| -0.142999 | ... | ... | 11'0 | -2'7 | 8'1 | 3400 | 25'6 | 4'2 | 21'4 | ... | ... | -0.140631 |
| -0.133707 | ... | ... | 9'2 | -2'5 | 6'5 | 3450 | 29'2 | 4'5 | 24'5 | ... | ... | -0.131111 |
| -0.12539 | ... | ... | 7'5 | -2'1 | 5'4 | 3500 | 33'1 | 5'0 | 28'1 | ... | ... | -0.122648 |
| -0.1132 | ... | ... | 6'3 | -2'0 | 4'3 | 3550 | 37'0 | 5'2 | 31'6 | ... | ... | -0.110426 |
| -0.101715 | ... | ... | 5'2 | -1'6 | 3'4 | 3600 | 41'1 | 5'5 | 35'4 | ... | ... | -0.099038 |
| -0.092333 | ... | ... | 4'2 | -1'3 | 2'7 | 3650 | 45'3 | 5'6 | 39'5 | ... | ... | -0.087116 |
| -0.080456 | ... | ... | 3'3 | -1'1 | 2'2 | 3700 | 49'6 | 6'0 | 43'6 | ... | ... | -0.075314 |
| -0.069294 | ... | ... | 2'6 | -1'0 | 1'6 | 3750 | 54'2 | 6'2 | 48'0 | ... | ... | -0.064394 |
| -0.059716 | ... | ... | 2'2 | -0'7 | 1'3 | 3800 | 58'7 | 6'3 | 52'4 | ... | ... | -0.055228 |
| -0.052709 | ... | ... | 1'6 | -0'5 | 1'1 | 3850 | 63'5 | 6'5 | 57'0 | ... | ... | -0.048773 |
| -0.044594 | ... | ... | 1'3 | -0'4 | 0'7 | 3900 | 68'3 | 6'6 | 61'5 | ... | ... | -0.041427 |
| -0.03518 | ... | ... | 1'1 | -0'4 | 0'5 | 3950 | 73'1 | 6'6 | 66'3 | ... | ... | -0.033097 |
| -0.030098 | ... | ... | 0'7 | -0'3 | 0'4 | 4000 | 78'0 | 6'7 | 71'1 | ... | ... | -0.029102 |
| -0.024394 | ... | ... | 0'5 | -0'2 | 0'3 | 4050 | 82'7 | 7'0 | 75'7 | ... | ... | -0.024754 |
| -0.017923 | ... | ... | 0'4 | -0'2 | 0'2 | 4100 | 87'7 | 7'1 | 80'6 | ... | ... | -0.025901 |
| -0.010452 | ... | ... | 0'2 | -0'1 | 0'1 | 4200 | 97'6 | 7'1 | 90'5 | ... | ... | -0.022303 |
| -0.010637 | ... | ... | 0'1 | 0'0 | 0'1 | 4300 | 107'6 | 7'2 | 100'4 | ... | ... | -0.024573 |
| -0.010804 | ... | ... | 0'1 | 0'0 | 0'1 | 4400 | 117'6 | 7'2 | 110'4 | ... | ... | -0.026842 |
| -0.01096 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 127'6 | 7'2 | 120'4 | ... | ... | -0.029107 |
| -0.011103 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 137'6 | 7'2 | 130'4 | ... | ... | -0.031369 |
| -0.011236 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 147'6 | 7'2 | 140'4 | ... | ... | -0.033628 |
| -0.011361 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 157'6 | 7'2 | 150'4 | ... | ... | -0.035883 |
| -0.011479 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 167'6 | 7'2 | 160'4 | ... | ... | -0.038136 |
| -0.011589 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 177'6 | 7'2 | 170'4 | ... | ... | -0.040385 |
| -0.011694 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 187'6 | 7'2 | 180'4 | ... | ... | -0.042631 |
| -0.011794 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 197'6 | 7'2 | 190'4 | ... | ... | -0.044874 |
| -0.011888 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 207'6 | 7'2 | 200'4 | ... | ... | -0.047113 |
| -0.011978 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 217'6 | 7'2 | 210'4 | ... | ... | -0.049349 |
| -0.012064 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 227'6 | 7'2 | 220'4 | ... | ... | -0.051581 |
| -0.012146 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 237'6 | 7'2 | 230'4 | ... | ... | -0.053809 |
| -0.012225 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 247'6 | 7'2 | 240'4 | ... | ... | -0.056034 |
| -0.012302 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 257'6 | 7'2 | 250'4 | ... | ... | -0.058255 |
| -0.012374 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 267'6 | 7'2 | 260'4 | ... | ... | -0.060472 |
| -0.012444 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 277'6 | 7'2 | 270'4 | ... | ... | -0.062686 |
| -0.012512 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 287'6 | 7'2 | 280'4 | ... | ... | -0.064896 |
| -0.012577 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 297'6 | 7'2 | 290'4 | ... | ... | -0.067102 |
| -0.01264 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 307'6 | 7'2 | 300'4 | ... | ... | -0.069305 |
| -0.012701 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 317'6 | 7'2 | 310'4 | ... | ... | -0.071504 |
| -0.01276 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 327'6 | 7'2 | 320'4 | ... | ... | -0.073699 |
| -0.012818 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 337'6 | 7'2 | 330'4 | ... | ... | -0.075891 |
| -0.012874 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 347'6 | 7'2 | 340'4 | ... | ... | -0.078078 |
| -0.012927 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 357'6 | 7'2 | 350'4 | ... | ... | -0.080262 |
| -0.012979 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 367'6 | 7'2 | 360'4 | ... | ... | -0.082442 |
| -0.01303 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 377'6 | 7'2 | 370'4 | ... | ... | -0.084619 |
| -0.01308 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 387'6 | 7'2 | 380'4 | ... | ... | -0.086791 |
| -0.013129 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 397'6 | 7'2 | 390'4 | ... | ... | -0.08896 |
| -0.013176 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 407'6 | 7'2 | 400'4 | ... | ... | -0.091125 |
| -0.013222 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 417'6 | 7'2 | 410'4 | ... | ... | -0.093286 |
| -0.013266 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 427'6 | 7'2 | 420'4 | ... | ... | -0.095443 |
| -0.01331 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 437'6 | 7'2 | 430'4 | ... | ... | -0.097597 |
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.