Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.04609 | ... | ... | 156'2 | 5'6 | 162'0 | 1400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032089 |
| -0.043342 | ... | ... | 146'2 | 5'6 | 152'0 | 1500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031781 |
| -0.040569 | ... | ... | 136'2 | 5'6 | 142'0 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031445 |
| -0.037773 | ... | ... | 126'2 | 5'6 | 132'0 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031076 |
| -0.034959 | ... | ... | 116'2 | 5'6 | 122'0 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030673 |
| -0.032131 | ... | ... | 106'2 | 5'6 | 112'0 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030232 |
| -0.029292 | ... | ... | 96'2 | 5'6 | 102'0 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029746 |
| -0.026443 | ... | ... | 86'2 | 5'6 | 92'0 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029207 |
| -0.025014 | ... | ... | 81'2 | 5'6 | 87'0 | 2150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028916 |
| -0.023584 | ... | ... | 76'2 | 5'6 | 82'0 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028605 |
| -0.022152 | ... | ... | 71'2 | 5'6 | 77'0 | 2250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028278 |
| -0.02072 | ... | ... | 66'2 | 5'6 | 72'0 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027926 |
| -0.039891 | ... | ... | 61'3 | 5'6 | 67'1 | 2350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027552 |
| -0.03834 | ... | ... | 56'3 | 5'6 | 62'1 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027148 |
| -0.03677 | ... | ... | 51'3 | 5'6 | 57'1 | 2450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026713 |
| -0.035179 | ... | ... | 46'3 | 5'6 | 52'1 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026238 |
| -0.033562 | ... | ... | 41'3 | 5'6 | 47'1 | 2550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025717 |
| -0.031912 | ... | ... | 36'3 | 5'6 | 42'1 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025143 |
| -0.03022 | ... | ... | 31'4 | 5'5 | 37'1 | 2650 | 0'1 | -0'2 | 0'3 | ... | ... | -0.024499 |
| -0.044265 | ... | ... | 26'7 | 5'3 | 32'2 | 2700 | 0'2 | -0'3 | 0'5 | ... | ... | -0.040752 |
| -0.067556 | ... | ... | 22'3 | 5'1 | 27'4 | 2750 | 0'4 | -0'5 | 1'1 | ... | ... | -0.065812 |
| -0.102963 | ... | ... | 18'1 | 4'7 | 23'0 | 2800 | 1'0 | -1'0 | 2'0 | ... | ... | -0.10246 |
| -0.139457 | ... | ... | 14'3 | 4'3 | 18'6 | 2850 | 1'6 | -1'3 | 3'1 | ... | ... | -0.139588 |
| -0.174834 | ... | ... | 11'1 | 3'6 | 14'7 | 2900 | 3'0 | -1'7 | 4'7 | ... | ... | -0.18037 |
| -0.204407 | ... | ... | 8'3 | 3'1 | 11'4 | 2950 | 4'4 | -2'5 | 7'1 | ... | ... | -0.204719 |
| -0.220897 | ... | ... | 6'0 | 2'5 | 8'5 | 3000 | 6'5 | -3'1 | 9'6 | ... | ... | -0.220999 |
| -0.221682 | ... | ... | 4'2 | 2'0 | 6'2 | 3050 | 9'2 | -3'6 | 13'0 | ... | ... | -0.221531 |
| -0.21227 | ... | ... | 2'7 | 1'5 | 4'4 | 3100 | 12'4 | -4'1 | 16'5 | ... | ... | -0.211924 |
| -0.190223 | ... | ... | 2'0 | 1'1 | 3'1 | 3150 | 16'1 | -4'4 | 20'5 | ... | ... | -0.189831 |
| -0.162289 | ... | ... | 1'2 | 0'7 | 2'1 | 3200 | 20'0 | -5'0 | 25'0 | ... | ... | -0.155533 |
| -0.129801 | ... | ... | 0'7 | 0'4 | 1'3 | 3250 | 24'3 | -5'1 | 29'4 | ... | ... | -0.13007 |
| -0.099871 | ... | ... | 0'4 | 0'3 | 0'7 | 3300 | 28'7 | -5'3 | 34'2 | ... | ... | -0.100971 |
| -0.069326 | ... | ... | 0'3 | 0'1 | 0'4 | 3350 | 33'4 | -5'4 | 39'0 | ... | ... | -0.071792 |
| -0.057832 | ... | ... | 0'1 | 0'2 | 0'3 | 3400 | 38'2 | -5'5 | 43'7 | ... | ... | -0.046919 |
| -0.025266 | ... | ... | 0'1 | 0'0 | 0'1 | 3450 | 43'1 | -5'6 | 48'7 | ... | ... | -0.03225 |
| -0.02583 | ... | ... | 0'1 | 0'0 | 0'1 | 3500 | 48'1 | -5'6 | 53'7 | ... | ... | -0.033894 |
| -0.026341 | ... | ... | 0'1 | 0'0 | 0'1 | 3550 | 53'1 | -5'6 | 58'7 | ... | ... | -0.035509 |
| -0.02681 | ... | ... | 0'1 | 0'0 | 0'1 | 3600 | 58'1 | -5'6 | 63'7 | ... | ... | -0.037098 |
| -0.027239 | ... | ... | 0'1 | 0'0 | 0'1 | 3650 | 63'1 | -5'5 | 68'6 | ... | ... | -0.038668 |
| -0.02764 | ... | ... | 0'1 | 0'0 | 0'1 | 3700 | 68'0 | -5'6 | 73'6 | ... | ... | -0.019583 |
| -0.028012 | ... | ... | 0'1 | 0'0 | 0'1 | 3750 | 73'0 | -5'6 | 78'6 | ... | ... | -0.021021 |
| -0.028361 | ... | ... | 0'1 | 0'0 | 0'1 | 3800 | 78'0 | -5'6 | 83'6 | ... | ... | -0.022457 |
| -0.028689 | ... | ... | 0'1 | 0'0 | 0'1 | 3850 | 83'0 | -5'6 | 88'6 | ... | ... | -0.023893 |
| -0.028999 | ... | ... | 0'1 | 0'0 | 0'1 | 3900 | 88'0 | -5'6 | 93'6 | ... | ... | -0.025329 |
| -0.029569 | ... | ... | 0'1 | 0'0 | 0'1 | 4000 | 98'0 | -5'6 | 103'6 | ... | ... | -0.028199 |
| -0.030089 | ... | ... | 0'1 | 0'0 | 0'1 | 4100 | 108'0 | -5'6 | 113'6 | ... | ... | -0.031066 |
| -0.03056 | ... | ... | 0'1 | 0'0 | 0'1 | 4200 | 118'0 | -5'6 | 123'6 | ... | ... | -0.033932 |
| -0.030997 | ... | ... | 0'1 | 0'0 | 0'1 | 4300 | 128'0 | -5'6 | 133'6 | ... | ... | -0.036795 |
| -0.031401 | ... | ... | 0'1 | 0'0 | 0'1 | 4400 | 138'0 | -5'6 | 143'6 | ... | ... | -0.039656 |
| -0.031776 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 148'0 | -5'6 | 153'6 | ... | ... | -0.042513 |
| -0.032128 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 158'0 | -5'6 | 163'6 | ... | ... | -0.045367 |
| -0.03246 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 168'0 | -5'6 | 173'6 | ... | ... | -0.048218 |
| -0.03277 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 178'0 | -5'6 | 183'6 | ... | ... | -0.051066 |
| -0.033065 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 188'0 | -5'6 | 193'6 | ... | ... | -0.053911 |
| -0.033345 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 198'0 | -5'6 | 203'6 | ... | ... | -0.056754 |
| -0.03361 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 208'0 | -5'6 | 213'6 | ... | ... | -0.059593 |
| -0.033865 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 218'0 | -5'6 | 223'6 | ... | ... | -0.06243 |
| -0.034105 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 228'0 | -5'6 | 233'6 | ... | ... | -0.065264 |
| -0.034336 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 238'0 | -5'6 | 243'6 | ... | ... | -0.068095 |
| -0.034559 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 248'0 | -5'6 | 253'6 | ... | ... | -0.070923 |
| -0.034773 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 258'0 | -5'6 | 263'6 | ... | ... | -0.073747 |
| -0.034977 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 268'0 | -5'6 | 273'6 | ... | ... | -0.076567 |
| -0.035174 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 278'0 | -5'6 | 283'6 | ... | ... | -0.079384 |
| -0.035364 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 288'0 | -5'6 | 293'6 | ... | ... | -0.082198 |
| -0.035548 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 298'0 | -5'6 | 303'6 | ... | ... | -0.085009 |
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.