Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.037302 | ... | ... | 206'6 | 3'6 | 210'4 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006305 |
| -0.035701 | ... | ... | 196'6 | 3'6 | 200'4 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006262 |
| -0.034062 | ... | ... | 186'6 | 3'6 | 190'4 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006215 |
| -0.032392 | ... | ... | 176'6 | 3'6 | 180'4 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006165 |
| -0.030695 | ... | ... | 166'6 | 3'6 | 170'4 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00611 |
| -0.028975 | ... | ... | 156'6 | 3'6 | 160'4 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006052 |
| -0.027235 | ... | ... | 146'6 | 3'6 | 150'4 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005989 |
| -0.025479 | ... | ... | 136'6 | 3'6 | 140'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005922 |
| -0.023709 | ... | ... | 126'6 | 3'6 | 130'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005848 |
| -0.021928 | ... | ... | 116'6 | 3'6 | 120'4 | 2500 | 0'1 | -0'1 | 0'2 | ... | ... | -0.005769 |
| -0.020136 | ... | ... | 106'6 | 3'6 | 110'4 | 2600 | 0'2 | -0'1 | 0'3 | ... | ... | -0.009974 |
| -0.02098 | ... | ... | 96'7 | 3'6 | 100'5 | 2700 | 0'4 | -0'1 | 0'5 | ... | ... | -0.016933 |
| -0.024194 | ... | ... | 87'3 | 3'4 | 90'7 | 2800 | 0'7 | -0'2 | 1'1 | ... | ... | -0.02543 |
| -0.033606 | ... | ... | 78'0 | 3'4 | 81'4 | 2900 | 1'4 | -0'2 | 1'6 | ... | ... | -0.036932 |
| -0.045013 | ... | ... | 69'0 | 3'3 | 72'3 | 3000 | 2'3 | -0'3 | 2'6 | ... | ... | -0.04968 |
| -0.058576 | ... | ... | 60'3 | 3'2 | 63'5 | 3100 | 3'4 | -0'5 | 4'1 | ... | ... | -0.062416 |
| -0.07243 | ... | ... | 52'2 | 3'0 | 55'2 | 3200 | 5'2 | -0'5 | 5'7 | ... | ... | -0.077984 |
| -0.08722 | ... | ... | 44'5 | 2'7 | 47'4 | 3300 | 7'3 | -0'7 | 8'2 | ... | ... | -0.091495 |
| -0.100787 | ... | ... | 37'6 | 2'5 | 40'3 | 3400 | 10'1 | -1'1 | 11'2 | ... | ... | -0.103826 |
| -0.110903 | ... | ... | 31'4 | 2'2 | 33'6 | 3500 | 13'4 | -1'3 | 14'7 | ... | ... | -0.113491 |
| -0.118942 | ... | ... | 25'7 | 2'1 | 28'0 | 3600 | 17'5 | -1'5 | 19'2 | ... | ... | -0.120241 |
| -0.122775 | ... | ... | 21'1 | 1'6 | 22'7 | 3700 | 22'3 | -1'7 | 24'2 | ... | ... | -0.122805 |
| -0.123081 | ... | ... | 17'0 | 1'4 | 18'4 | 3800 | 27'7 | -2'2 | 30'1 | ... | ... | -0.12184 |
| -0.119604 | ... | ... | 13'4 | 1'2 | 14'6 | 3900 | 34'1 | -2'3 | 36'4 | ... | ... | -0.117825 |
| -0.113989 | ... | ... | 10'5 | 1'1 | 11'6 | 4000 | 41'0 | -2'5 | 43'5 | ... | ... | -0.110974 |
| -0.104891 | ... | ... | 8'2 | 0'7 | 9'1 | 4100 | 48'3 | -2'6 | 51'1 | ... | ... | -0.101594 |
| -0.095362 | ... | ... | 6'3 | 0'6 | 7'1 | 4200 | 56'2 | -3'0 | 59'2 | ... | ... | -0.090927 |
| -0.08481 | ... | ... | 4'7 | 0'5 | 5'4 | 4300 | 64'4 | -3'1 | 67'5 | ... | ... | -0.079213 |
| -0.074526 | ... | ... | 3'6 | 0'4 | 4'2 | 4400 | 73'2 | -3'2 | 76'4 | ... | ... | -0.069224 |
| -0.06429 | ... | ... | 2'7 | 0'3 | 3'2 | 4500 | 82'1 | -3'3 | 85'4 | ... | ... | -0.057954 |
| -0.053143 | ... | ... | 2'1 | 0'2 | 2'3 | 4600 | 91'3 | -3'3 | 94'6 | ... | ... | -0.04964 |
| -0.046033 | ... | ... | 1'5 | 0'2 | 1'7 | 4700 | 100'6 | -3'4 | 104'2 | ... | ... | -0.041781 |
| -0.037479 | ... | ... | 1'2 | 0'1 | 1'3 | 4800 | 110'2 | -3'5 | 113'7 | ... | ... | -0.034913 |
| -0.030087 | ... | ... | 0'7 | 0'1 | 1'0 | 4900 | 119'7 | -3'5 | 123'4 | ... | ... | -0.02958 |
| -0.02456 | ... | ... | 0'5 | 0'1 | 0'6 | 5000 | 129'6 | -3'5 | 133'3 | ... | ... | -0.028882 |
| -0.021656 | ... | ... | 0'4 | 0'1 | 0'5 | 5100 | 139'4 | -3'6 | 143'2 | ... | ... | -0.025449 |
| -0.01466 | ... | ... | 0'3 | 0'0 | 0'3 | 5200 | 149'4 | -3'6 | 153'2 | ... | ... | -0.027256 |
| -0.010704 | ... | ... | 0'2 | 0'0 | 0'2 | 5300 | 159'4 | -3'6 | 163'2 | ... | ... | -0.029061 |
| -0.010824 | ... | ... | 0'2 | 0'0 | 0'2 | 5400 | 169'4 | -3'6 | 173'2 | ... | ... | -0.030863 |
| -0.006182 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 179'4 | -3'6 | 183'2 | ... | ... | -0.032662 |
| -0.006238 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 189'4 | -3'6 | 193'2 | ... | ... | -0.034458 |
| -0.006291 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 199'4 | -3'6 | 203'2 | ... | ... | -0.036251 |
| -0.006341 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 209'4 | -3'6 | 213'2 | ... | ... | -0.03804 |
| -0.006388 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 219'4 | -3'6 | 223'2 | ... | ... | -0.039826 |
| -0.006434 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 229'4 | -3'6 | 233'2 | ... | ... | -0.041609 |
| -0.006478 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 239'4 | -3'6 | 243'2 | ... | ... | -0.043389 |
| -0.00652 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 249'4 | -3'6 | 253'2 | ... | ... | -0.045165 |
| -0.006561 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 259'4 | -3'6 | 263'2 | ... | ... | -0.046938 |
| -0.0066 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 269'4 | -3'6 | 273'2 | ... | ... | -0.048707 |
| -0.006637 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 279'4 | -3'6 | 283'2 | ... | ... | -0.050473 |
| -0.006673 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 289'4 | -3'6 | 293'2 | ... | ... | -0.052235 |
| -0.006708 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 299'4 | -3'6 | 303'2 | ... | ... | -0.053994 |
| -0.006742 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 309'4 | -3'6 | 313'2 | ... | ... | -0.055749 |
| -0.006774 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 319'4 | -3'6 | 323'2 | ... | ... | -0.0575 |
| -0.006806 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 329'4 | -3'6 | 333'2 | ... | ... | -0.059249 |
| -0.006836 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 339'4 | -3'6 | 343'2 | ... | ... | -0.060993 |
| -0.006866 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 349'4 | -3'6 | 353'2 | ... | ... | -0.062734 |
| -0.006895 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 359'4 | -3'6 | 363'2 | ... | ... | -0.064471 |
| -0.006923 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 369'4 | -3'6 | 373'2 | ... | ... | -0.066205 |
| -0.00695 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 379'4 | -3'6 | 383'2 | ... | ... | -0.067935 |
| -0.006977 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 389'4 | -3'6 | 393'2 | ... | ... | -0.069661 |
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.