Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.151691 | ... | ... | 171'6 | -5'3 | 166'3 | 1400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.109611 |
| -0.147707 | ... | ... | 161'6 | -5'3 | 156'3 | 1500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.108596 |
| -0.143625 | ... | ... | 151'6 | -5'3 | 146'3 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.107489 |
| -0.139459 | ... | ... | 141'7 | -5'4 | 136'3 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.106277 |
| -0.135192 | ... | ... | 131'7 | -5'4 | 126'3 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.104958 |
| -0.130834 | ... | ... | 121'7 | -5'4 | 116'3 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.10351 |
| -0.126359 | ... | ... | 111'7 | -5'4 | 106'3 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.101918 |
| -0.121763 | ... | ... | 101'7 | -5'4 | 96'3 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.100168 |
| -0.119409 | ... | ... | 96'7 | -5'4 | 91'3 | 2150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.099219 |
| -0.117016 | ... | ... | 91'7 | -5'4 | 86'3 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.098218 |
| -0.114576 | ... | ... | 86'7 | -5'4 | 81'3 | 2250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.097153 |
| -0.112085 | ... | ... | 81'7 | -5'4 | 76'3 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.096029 |
| -0.109542 | ... | ... | 76'7 | -5'4 | 71'3 | 2350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.09482 |
| -0.106925 | ... | ... | 71'7 | -5'4 | 66'3 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.093533 |
| -0.104234 | ... | ... | 66'7 | -5'4 | 61'3 | 2450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.092144 |
| -0.101453 | ... | ... | 61'7 | -5'4 | 56'3 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.090643 |
| -0.098567 | ... | ... | 56'7 | -5'4 | 51'3 | 2550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.089009 |
| -0.095544 | ... | ... | 51'7 | -5'4 | 46'3 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.087211 |
| -0.092367 | ... | ... | 46'7 | -5'4 | 41'3 | 2650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.085227 |
| -0.088983 | ... | ... | 41'7 | -5'4 | 36'3 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.082998 |
| -0.085332 | ... | ... | 36'7 | -5'4 | 31'3 | 2750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.080458 |
| -0.010113 | ... | ... | 31'7 | -5'5 | 26'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.077508 |
| -0.127669 | ... | ... | 26'7 | -5'3 | 21'4 | 2850 | 0'2 | 0'1 | 0'1 | ... | ... | -0.125717 |
| -0.195793 | ... | ... | 22'0 | -5'2 | 16'6 | 2900 | 0'4 | 0'2 | 0'2 | ... | ... | -0.195118 |
| -0.331286 | ... | ... | 17'3 | -4'7 | 12'4 | 2950 | 1'2 | 0'5 | 0'5 | ... | ... | -0.331398 |
| -0.442881 | 12'0 | 12'0 | 13'2 | -4'4 | 8'6 | 3000 | 2'4 | 1'0 | 1'4 | ... | ... | -0.443127 |
| -0.532187 | ... | ... | 9'6 | -3'6 | 6'0 | 3050 | 4'6 | 1'6 | 3'0 | ... | ... | -0.532251 |
| -0.547964 | ... | ... | 7'0 | -3'0 | 4'0 | 3100 | 7'6 | 2'4 | 5'2 | ... | ... | -0.547782 |
| -0.490974 | ... | ... | 4'6 | -2'2 | 2'4 | 3150 | 11'2 | 3'2 | 8'0 | ... | ... | -0.490679 |
| -0.399975 | ... | ... | 3'1 | -1'5 | 1'4 | 3200 | 15'1 | 3'6 | 11'3 | ... | ... | -0.376777 |
| -0.271543 | ... | ... | 1'7 | -1'1 | 0'6 | 3250 | 19'4 | 4'3 | 15'1 | ... | ... | -0.272095 |
| -0.175098 | ... | ... | 1'1 | -0'6 | 0'3 | 3300 | 24'1 | 4'6 | 19'3 | ... | ... | -0.176894 |
| -0.135232 | ... | ... | 0'5 | -0'3 | 0'2 | 3350 | 28'7 | 5'0 | 23'7 | ... | ... | -0.083383 |
| -0.081775 | ... | ... | 0'3 | -0'2 | 0'1 | 3400 | 33'7 | 5'3 | 28'4 | ... | ... | -0.0872 |
| -0.08415 | ... | ... | 0'1 | 0'0 | 0'1 | 3450 | 38'7 | 5'4 | 33'3 | ... | ... | -0.09071 |
| -0.086257 | ... | ... | 0'1 | 0'0 | 0'1 | 3500 | 43'7 | 5'4 | 38'3 | ... | ... | -0.093991 |
| -0.088147 | ... | ... | 0'1 | 0'0 | 0'1 | 3550 | 48'7 | 5'4 | 43'3 | ... | ... | -0.097089 |
| -0.089858 | ... | ... | 0'1 | 0'0 | 0'1 | 3600 | 53'7 | 5'4 | 48'3 | ... | ... | -0.100046 |
| -0.091435 | ... | ... | 0'1 | 0'0 | 0'1 | 3650 | 58'7 | 5'4 | 53'3 | ... | ... | -0.102883 |
| -0.092877 | ... | ... | 0'1 | 0'0 | 0'1 | 3700 | 63'7 | 5'4 | 58'3 | ... | ... | -0.105629 |
| -0.094227 | ... | ... | 0'1 | 0'0 | 0'1 | 3750 | 68'7 | 5'4 | 63'3 | ... | ... | -0.108288 |
| -0.095478 | ... | ... | 0'1 | 0'0 | 0'1 | 3800 | 73'7 | 5'4 | 68'3 | ... | ... | -0.110881 |
| -0.096654 | ... | ... | 0'1 | 0'0 | 0'1 | 3850 | 78'7 | 5'4 | 73'3 | ... | ... | -0.113412 |
| -0.097759 | ... | ... | 0'1 | 0'0 | 0'1 | 3900 | 83'7 | 5'4 | 78'3 | ... | ... | -0.115894 |
| -0.099793 | ... | ... | 0'1 | 0'0 | 0'1 | 4000 | 93'7 | 5'4 | 88'3 | ... | ... | -0.120723 |
| -0.10163 | ... | ... | 0'1 | 0'0 | 0'1 | 4100 | 103'7 | 5'4 | 98'3 | ... | ... | -0.125411 |
| -0.103296 | ... | ... | 0'1 | 0'0 | 0'1 | 4200 | 113'7 | 5'4 | 108'3 | ... | ... | -0.129986 |
| -0.104836 | ... | ... | 0'1 | 0'0 | 0'1 | 4300 | 123'7 | 5'4 | 118'3 | ... | ... | -0.134464 |
| -0.106249 | ... | ... | 0'1 | 0'0 | 0'1 | 4400 | 133'7 | 5'4 | 128'3 | ... | ... | -0.138869 |
| -0.107569 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 143'7 | 5'4 | 138'3 | ... | ... | -0.143202 |
| -0.108795 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 153'7 | 5'5 | 148'2 | ... | ... | -0.147486 |
| -0.109956 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 163'7 | 5'5 | 158'2 | ... | ... | -0.151725 |
| -0.111037 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 173'6 | 5'4 | 168'2 | ... | ... | -0.066751 |
| -0.11206 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 183'6 | 5'4 | 178'2 | ... | ... | -0.07057 |
| -0.113039 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 193'6 | 5'4 | 188'2 | ... | ... | -0.074387 |
| -0.113959 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 203'6 | 5'4 | 198'2 | ... | ... | -0.078202 |
| -0.11484 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 213'6 | 5'4 | 208'2 | ... | ... | -0.082013 |
| -0.115681 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 223'6 | 5'4 | 218'2 | ... | ... | -0.085821 |
| -0.116475 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 233'6 | 5'4 | 228'2 | ... | ... | -0.089627 |
| -0.117246 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 243'6 | 5'4 | 238'2 | ... | ... | -0.09343 |
| -0.11799 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 253'6 | 5'4 | 248'2 | ... | ... | -0.09723 |
| -0.118697 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 263'6 | 5'4 | 258'2 | ... | ... | -0.101029 |
| -0.119375 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 273'6 | 5'4 | 268'2 | ... | ... | -0.104826 |
| -0.120032 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 283'6 | 5'4 | 278'2 | ... | ... | -0.10862 |
| -0.120669 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 293'6 | 5'4 | 288'2 | ... | ... | -0.112411 |
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.