Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.044116 | ... | ... | 163'0 | 3'6 | 166'6 | 1400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0274 |
| -0.04157 | ... | ... | 153'0 | 3'6 | 156'6 | 1500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027147 |
| -0.038997 | ... | ... | 143'0 | 3'6 | 146'6 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026871 |
| -0.036403 | ... | ... | 133'0 | 3'6 | 136'6 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02657 |
| -0.033792 | ... | ... | 123'0 | 3'6 | 126'6 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026241 |
| -0.031165 | ... | ... | 113'0 | 3'6 | 116'6 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025881 |
| -0.028526 | ... | ... | 103'0 | 3'6 | 106'6 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025485 |
| -0.025876 | ... | ... | 93'0 | 3'6 | 96'6 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025049 |
| -0.024549 | ... | ... | 88'0 | 3'6 | 91'6 | 2150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024813 |
| -0.02322 | ... | ... | 83'0 | 3'6 | 86'6 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024565 |
| -0.021889 | ... | ... | 78'0 | 3'6 | 81'6 | 2250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0243 |
| -0.020557 | ... | ... | 73'0 | 3'6 | 76'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02402 |
| -0.019223 | ... | ... | 68'0 | 3'6 | 71'6 | 2350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023721 |
| -0.017887 | ... | ... | 63'0 | 3'6 | 66'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023401 |
| -0.016551 | ... | ... | 58'0 | 3'6 | 61'6 | 2450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023056 |
| -0.032176 | ... | ... | 53'1 | 3'6 | 56'7 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022684 |
| -0.030716 | ... | ... | 48'1 | 3'6 | 51'7 | 2550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022279 |
| -0.029236 | ... | ... | 43'1 | 3'6 | 46'7 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021834 |
| -0.027728 | ... | ... | 38'2 | 3'5 | 41'7 | 2650 | 0'1 | -0'1 | 0'2 | ... | ... | -0.021344 |
| -0.039865 | ... | ... | 33'4 | 3'4 | 37'0 | 2700 | 0'3 | -0'2 | 0'5 | ... | ... | -0.048752 |
| -0.070653 | ... | ... | 29'1 | 3'2 | 32'3 | 2750 | 0'6 | -0'3 | 1'1 | ... | ... | -0.078599 |
| -0.108495 | ... | ... | 24'7 | 3'1 | 28'0 | 2800 | 1'3 | -0'4 | 1'7 | ... | ... | -0.115418 |
| -0.146282 | ... | ... | 21'0 | 2'7 | 23'7 | 2850 | 2'2 | -0'6 | 3'0 | ... | ... | -0.152245 |
| -0.184182 | ... | ... | 17'4 | 2'5 | 20'1 | 2900 | 3'3 | -1'1 | 4'4 | ... | ... | -0.184606 |
| -0.212717 | ... | ... | 14'2 | 2'3 | 16'5 | 2950 | 4'7 | -1'3 | 6'2 | ... | ... | -0.213164 |
| -0.233563 | ... | ... | 11'4 | 2'0 | 13'4 | 3000 | 6'6 | -1'6 | 8'4 | ... | ... | -0.233873 |
| -0.24761 | ... | ... | 9'1 | 1'6 | 10'7 | 3050 | 9'1 | -2'0 | 11'1 | ... | ... | -0.247697 |
| -0.251063 | ... | ... | 7'2 | 1'3 | 8'5 | 3100 | 11'7 | -2'3 | 14'2 | ... | ... | -0.250904 |
| -0.248644 | ... | ... | 5'6 | 1'1 | 6'7 | 3150 | 15'1 | -2'5 | 17'6 | ... | ... | -0.248274 |
| -0.236582 | ... | ... | 4'4 | 0'7 | 5'3 | 3200 | 18'5 | -2'7 | 21'4 | ... | ... | -0.236082 |
| -0.221985 | ... | ... | 3'4 | 0'6 | 4'2 | 3250 | 22'4 | -3'0 | 25'4 | ... | ... | -0.221467 |
| -0.204988 | ... | ... | 2'6 | 0'5 | 3'3 | 3300 | 26'4 | -3'2 | 29'6 | ... | ... | -0.199417 |
| -0.183699 | ... | ... | 2'1 | 0'4 | 2'5 | 3350 | 30'6 | -3'3 | 34'1 | ... | ... | -0.177577 |
| -0.160093 | ... | ... | 1'5 | 0'3 | 2'0 | 3400 | 35'2 | -3'3 | 38'5 | ... | ... | -0.160454 |
| -0.136311 | ... | ... | 1'2 | 0'2 | 1'4 | 3450 | 39'6 | -3'4 | 43'2 | ... | ... | -0.137376 |
| -0.114802 | ... | ... | 1'0 | 0'1 | 1'1 | 3500 | 44'3 | -3'4 | 47'7 | ... | ... | -0.11678 |
| -0.098376 | ... | ... | 0'6 | 0'1 | 0'7 | 3550 | 49'1 | -3'4 | 52'5 | ... | ... | -0.101398 |
| -0.089992 | ... | ... | 0'5 | 0'1 | 0'6 | 3600 | 53'7 | -3'5 | 57'4 | ... | ... | -0.08297 |
| -0.067723 | ... | ... | 0'4 | 0'0 | 0'4 | 3650 | 58'6 | -3'5 | 62'3 | ... | ... | -0.073538 |
| -0.055306 | ... | ... | 0'3 | 0'0 | 0'3 | 3700 | 63'5 | -3'5 | 67'2 | ... | ... | -0.062814 |
| -0.040928 | ... | ... | 0'2 | 0'0 | 0'2 | 3750 | 68'4 | -3'5 | 72'1 | ... | ... | -0.050682 |
| -0.041531 | ... | ... | 0'1 | 0'1 | 0'2 | 3800 | 73'3 | -3'6 | 77'1 | ... | ... | -0.036908 |
| -0.024119 | ... | ... | 0'1 | 0'0 | 0'1 | 3850 | 78'3 | -3'5 | 82'0 | ... | ... | -0.038316 |
| -0.024397 | ... | ... | 0'1 | 0'0 | 0'1 | 3900 | 83'2 | -3'6 | 87'0 | ... | ... | -0.02231 |
| -0.024909 | ... | ... | 0'1 | 0'0 | 0'1 | 4000 | 93'2 | -3'6 | 97'0 | ... | ... | -0.024983 |
| -0.02537 | ... | ... | 0'1 | 0'0 | 0'1 | 4100 | 103'2 | -3'6 | 107'0 | ... | ... | -0.027654 |
| -0.025788 | ... | ... | 0'1 | 0'0 | 0'1 | 4200 | 113'2 | -3'6 | 117'0 | ... | ... | -0.030322 |
| -0.026175 | ... | ... | 0'1 | 0'0 | 0'1 | 4300 | 123'2 | -3'6 | 127'0 | ... | ... | -0.032987 |
| -0.026529 | ... | ... | 0'1 | 0'0 | 0'1 | 4400 | 133'2 | -3'6 | 137'0 | ... | ... | -0.03565 |
| -0.026861 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 143'2 | -3'6 | 147'0 | ... | ... | -0.03831 |
| -0.027168 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 153'2 | -3'6 | 157'0 | ... | ... | -0.040969 |
| -0.027459 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 163'2 | -3'6 | 167'0 | ... | ... | -0.043624 |
| -0.02773 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 173'2 | -3'6 | 177'0 | ... | ... | -0.046277 |
| -0.027987 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 183'2 | -3'6 | 187'0 | ... | ... | -0.048927 |
| -0.028232 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 193'2 | -3'6 | 197'0 | ... | ... | -0.051574 |
| -0.028463 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 203'2 | -3'6 | 207'0 | ... | ... | -0.054219 |
| -0.028683 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 213'2 | -3'6 | 217'0 | ... | ... | -0.05686 |
| -0.028894 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 223'2 | -3'6 | 227'0 | ... | ... | -0.059499 |
| -0.029093 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 233'2 | -3'6 | 237'0 | ... | ... | -0.062133 |
| -0.029286 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 243'2 | -3'6 | 247'0 | ... | ... | -0.064765 |
| -0.029472 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 253'2 | -3'6 | 257'0 | ... | ... | -0.067394 |
| -0.02965 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 263'2 | -3'6 | 267'0 | ... | ... | -0.07002 |
| -0.02982 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 273'2 | -3'6 | 277'0 | ... | ... | -0.072644 |
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.