Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.041502 | ... | ... | ... | ... | 149'6 | 1400 | 0'1 | ... | ... | ... | ... | -0.028345 |
| -0.038816 | ... | ... | 133'0 | 6'6 | 139'6 | 1500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028043 |
| -0.036106 | ... | ... | 123'0 | 6'6 | 129'6 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02771 |
| -0.033376 | ... | ... | 113'0 | 6'6 | 119'6 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027345 |
| -0.030629 | ... | ... | 103'0 | 6'6 | 109'6 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026944 |
| -0.027869 | ... | ... | 93'0 | 6'6 | 99'6 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026502 |
| -0.025098 | ... | ... | 83'0 | 6'6 | 89'6 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026009 |
| -0.02232 | ... | ... | 73'0 | 6'6 | 79'6 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025458 |
| -0.020928 | ... | ... | 68'0 | 6'6 | 74'6 | 2150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025157 |
| -0.019534 | ... | ... | 63'0 | 6'6 | 69'6 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024833 |
| -0.018138 | ... | ... | 58'0 | 6'6 | 64'6 | 2250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024488 |
| -0.016741 | ... | ... | 53'0 | 6'6 | 59'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024114 |
| -0.015343 | ... | ... | 48'1 | 6'5 | 54'6 | 2350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02371 |
| -0.031639 | ... | ... | 43'1 | 6'6 | 49'7 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023269 |
| -0.030079 | ... | ... | 38'1 | 6'6 | 44'7 | 2450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022782 |
| -0.028488 | ... | ... | 33'2 | 6'5 | 39'7 | 2500 | 0'1 | -0'2 | 0'3 | ... | ... | -0.022242 |
| -0.041109 | ... | ... | 28'5 | 6'3 | 35'0 | 2550 | 0'2 | -0'3 | 0'5 | ... | ... | -0.037158 |
| -0.062442 | ... | ... | 24'1 | 6'1 | 30'2 | 2600 | 0'4 | -0'5 | 1'1 | ... | ... | -0.060382 |
| -0.087099 | ... | ... | 19'7 | 5'6 | 25'5 | 2650 | 0'7 | -1'0 | 1'7 | ... | ... | -0.086266 |
| -0.117761 | ... | ... | 16'0 | 5'2 | 21'2 | 2700 | 1'5 | -1'3 | 3'0 | ... | ... | -0.124385 |
| -0.15182 | ... | ... | 12'4 | 4'6 | 17'2 | 2750 | 2'5 | -1'7 | 4'4 | ... | ... | -0.157278 |
| -0.184367 | ... | ... | 9'5 | 4'1 | 13'6 | 2800 | 4'0 | -2'5 | 6'5 | ... | ... | -0.184752 |
| -0.204435 | ... | ... | 7'1 | 3'4 | 10'5 | 2850 | 5'7 | -3'2 | 9'1 | ... | ... | -0.204667 |
| -0.212862 | ... | ... | 5'1 | 2'7 | 8'0 | 2900 | 8'2 | -3'7 | 12'1 | ... | ... | -0.212849 |
| -0.209032 | ... | ... | 3'5 | 2'2 | 5'7 | 2950 | 11'1 | -4'4 | 15'5 | ... | ... | -0.208777 |
| -0.191616 | ... | ... | 2'4 | 1'5 | 4'1 | 3000 | 14'3 | -5'1 | 19'4 | ... | ... | -0.191214 |
| -0.16911 | ... | ... | 1'5 | 1'2 | 2'7 | 3050 | 18'1 | -5'4 | 23'5 | ... | ... | -0.168732 |
| -0.144568 | ... | ... | 1'1 | 0'7 | 2'0 | 3100 | 22'1 | -5'7 | 28'0 | ... | ... | -0.138228 |
| -0.119422 | ... | ... | 0'6 | 0'5 | 1'3 | 3150 | 26'4 | -6'1 | 32'5 | ... | ... | -0.112188 |
| -0.091292 | ... | ... | 0'4 | 0'3 | 0'7 | 3200 | 31'1 | -6'2 | 37'3 | ... | ... | -0.092589 |
| -0.074428 | ... | ... | 0'2 | 0'3 | 0'5 | 3250 | 35'6 | -6'4 | 42'2 | ... | ... | -0.065812 |
| -0.052453 | ... | ... | 0'1 | 0'2 | 0'3 | 3300 | 40'4 | -6'5 | 47'1 | ... | ... | -0.043315 |
| -0.039441 | ... | ... | 0'1 | 0'1 | 0'2 | 3350 | 45'3 | -6'6 | 52'1 | ... | ... | -0.030243 |
| -0.02332 | ... | ... | 0'1 | 0'0 | 0'1 | 3400 | 50'3 | -6'5 | 57'0 | ... | ... | -0.031801 |
| -0.023757 | ... | ... | 0'1 | 0'0 | 0'1 | 3450 | 55'2 | -6'6 | 62'0 | ... | ... | -0.015488 |
| -0.024161 | ... | ... | 0'1 | 0'0 | 0'1 | 3500 | 60'2 | -6'6 | 67'0 | ... | ... | -0.016887 |
| -0.024533 | ... | ... | 0'1 | 0'0 | 0'1 | 3550 | 65'2 | -6'6 | 72'0 | ... | ... | -0.018287 |
| -0.024879 | ... | ... | 0'1 | 0'0 | 0'1 | 3600 | 70'2 | -6'6 | 77'0 | ... | ... | -0.019686 |
| -0.025202 | ... | ... | 0'1 | 0'0 | 0'1 | 3650 | 75'2 | -6'6 | 82'0 | ... | ... | -0.021084 |
| -0.025505 | ... | ... | 0'1 | 0'0 | 0'1 | 3700 | 80'2 | -6'6 | 87'0 | ... | ... | -0.022482 |
| -0.025791 | ... | ... | 0'1 | 0'0 | 0'1 | 3750 | 85'2 | -6'6 | 92'0 | ... | ... | -0.023879 |
| -0.026062 | ... | ... | 0'1 | 0'0 | 0'1 | 3800 | 90'2 | -6'6 | 97'0 | ... | ... | -0.025276 |
| -0.026317 | ... | ... | 0'1 | 0'0 | 0'1 | 3850 | 95'2 | -6'6 | 102'0 | ... | ... | -0.026672 |
| -0.02656 | ... | ... | 0'1 | 0'0 | 0'1 | 3900 | 100'2 | -6'6 | 107'0 | ... | ... | -0.028067 |
| -0.027014 | ... | ... | 0'1 | 0'0 | 0'1 | 4000 | 110'2 | -6'6 | 117'0 | ... | ... | -0.030855 |
| -0.027429 | ... | ... | 0'1 | 0'0 | 0'1 | 4100 | 120'2 | -6'6 | 127'0 | ... | ... | -0.033641 |
| -0.027812 | ... | ... | 0'1 | 0'0 | 0'1 | 4200 | 130'2 | -6'6 | 137'0 | ... | ... | -0.036423 |
| -0.028168 | ... | ... | 0'1 | 0'0 | 0'1 | 4300 | 140'2 | -6'6 | 147'0 | ... | ... | -0.039204 |
| -0.028496 | ... | ... | 0'1 | 0'0 | 0'1 | 4400 | 150'2 | -6'6 | 157'0 | ... | ... | -0.041981 |
| -0.028808 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 160'2 | -6'6 | 167'0 | ... | ... | -0.044756 |
| -0.029099 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 170'2 | -6'6 | 177'0 | ... | ... | -0.047527 |
| -0.029373 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 180'2 | -6'6 | 187'0 | ... | ... | -0.050296 |
| -0.029634 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 190'2 | -6'6 | 197'0 | ... | ... | -0.053061 |
| -0.02988 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 200'2 | -6'6 | 207'0 | ... | ... | -0.055823 |
| -0.030115 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 210'2 | -6'6 | 217'0 | ... | ... | -0.058581 |
| -0.03034 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 220'2 | -6'6 | 227'0 | ... | ... | -0.061336 |
| -0.030552 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 230'2 | -6'6 | 237'0 | ... | ... | -0.064087 |
| -0.030756 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 240'2 | -6'6 | 247'0 | ... | ... | -0.066836 |
| -0.030954 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 250'2 | -6'6 | 257'0 | ... | ... | -0.069581 |
| -0.031143 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 260'2 | -6'6 | 267'0 | ... | ... | -0.072323 |
| -0.031323 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 270'2 | -6'6 | 277'0 | ... | ... | -0.075062 |
| -0.031498 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 280'2 | -6'6 | 287'0 | ... | ... | -0.077797 |
| -0.031667 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 290'2 | -6'6 | 297'0 | ... | ... | -0.080529 |
| -0.031829 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 300'2 | -6'6 | 307'0 | ... | ... | -0.083257 |
| -0.031985 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 310'2 | -6'6 | 317'0 | ... | ... | -0.085982 |
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.