Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.046105 | ... | ... | 154'4 | -2'6 | 151'6 | 1400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041527 |
| -0.043149 | ... | ... | 144'4 | -2'6 | 141'6 | 1500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041093 |
| -0.040172 | ... | ... | 134'4 | -2'6 | 131'6 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040614 |
| -0.037175 | ... | ... | 124'4 | -2'6 | 121'6 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04009 |
| -0.034163 | ... | ... | 114'4 | -2'6 | 111'6 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039515 |
| -0.031136 | ... | ... | 104'4 | -2'6 | 101'6 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03888 |
| -0.028099 | ... | ... | 94'4 | -2'6 | 91'6 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038175 |
| -0.05357 | ... | ... | 84'4 | -2'5 | 81'7 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037388 |
| -0.051916 | ... | ... | 79'4 | -2'5 | 76'7 | 2150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036959 |
| -0.050246 | ... | ... | 74'5 | -2'6 | 71'7 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036499 |
| -0.048557 | ... | ... | 69'5 | -2'6 | 66'7 | 2250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036007 |
| -0.046844 | ... | ... | 64'5 | -2'6 | 61'7 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035478 |
| -0.045106 | ... | ... | 59'5 | -2'6 | 56'7 | 2350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034907 |
| -0.043336 | ... | ... | 54'5 | -2'6 | 51'7 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034284 |
| -0.041528 | ... | ... | 49'5 | -2'6 | 46'7 | 2450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0336 |
| -0.03967 | ... | ... | 44'5 | -2'6 | 41'7 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032845 |
| -0.037753 | ... | ... | 39'5 | -2'6 | 36'7 | 2550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031999 |
| -0.035753 | ... | ... | 34'5 | -2'6 | 31'7 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031035 |
| -0.071492 | ... | ... | 29'6 | -2'5 | 27'1 | 2650 | 0'3 | 0'1 | 0'2 | ... | ... | -0.069374 |
| -0.10967 | ... | ... | 25'0 | -2'4 | 22'4 | 2700 | 0'6 | 0'2 | 0'4 | ... | ... | -0.108908 |
| -0.154053 | ... | ... | 20'4 | -2'3 | 18'1 | 2750 | 1'3 | 0'3 | 1'0 | ... | ... | -0.154052 |
| -0.19956 | ... | ... | 16'2 | -2'1 | 14'1 | 2800 | 2'3 | 0'4 | 1'7 | ... | ... | -0.199868 |
| -0.237568 | ... | ... | 12'5 | -2'0 | 10'5 | 2850 | 3'7 | 0'6 | 3'1 | ... | ... | -0.237859 |
| -0.256027 | ... | ... | 9'3 | -1'6 | 7'5 | 2900 | 5'7 | 1'0 | 4'7 | ... | ... | -0.256116 |
| -0.259199 | ... | ... | 6'6 | -1'3 | 5'3 | 2950 | 8'5 | 1'3 | 7'2 | ... | ... | -0.259037 |
| -0.24006 | ... | ... | 4'5 | -1'0 | 3'5 | 3000 | 11'7 | 1'6 | 10'1 | ... | ... | -0.23973 |
| -0.215054 | ... | ... | 3'1 | -0'5 | 2'4 | 3050 | 15'6 | 2'1 | 13'5 | ... | ... | -0.214728 |
| -0.195779 | 3'2 | 3'2 | 2'0 | -0'1 | 1'7 | 3100 | 20'0 | 2'4 | 17'4 | ... | ... | -0.186652 |
| -0.148028 | ... | ... | 1'2 | -0'1 | 1'1 | 3150 | 24'3 | 2'5 | 21'6 | ... | ... | -0.1485 |
| -0.117187 | ... | ... | 0'6 | 0'0 | 0'6 | 3200 | 29'0 | 2'6 | 26'2 | ... | ... | -0.118518 |
| -0.090856 | ... | ... | 0'4 | 0'0 | 0'4 | 3250 | 33'5 | 2'6 | 30'7 | ... | ... | -0.07625 |
| -0.055536 | ... | ... | 0'2 | 0'0 | 0'2 | 3300 | 38'4 | 2'6 | 35'6 | ... | ... | -0.060144 |
| -0.033085 | ... | ... | 0'1 | 0'0 | 0'1 | 3350 | 43'3 | 2'6 | 40'5 | ... | ... | -0.04024 |
| -0.033818 | ... | ... | 0'1 | 0'0 | 0'1 | 3400 | 48'3 | 2'6 | 45'5 | ... | ... | -0.042084 |
| -0.034483 | ... | ... | 0'1 | 0'0 | 0'1 | 3450 | 53'3 | 2'6 | 50'5 | ... | ... | -0.043882 |
| -0.035094 | ... | ... | 0'1 | 0'0 | 0'1 | 3500 | 58'3 | 2'6 | 55'5 | ... | ... | -0.045648 |
| -0.035653 | ... | ... | 0'1 | 0'0 | 0'1 | 3550 | 63'3 | 2'6 | 60'5 | ... | ... | -0.047383 |
| -0.036175 | ... | ... | 0'1 | 0'0 | 0'1 | 3600 | 68'3 | 2'6 | 65'5 | ... | ... | -0.049094 |
| -0.03666 | ... | ... | 0'1 | 0'0 | 0'1 | 3650 | 73'3 | 2'6 | 70'5 | ... | ... | -0.050786 |
| -0.037115 | ... | ... | 0'1 | 0'0 | 0'1 | 3700 | 78'3 | 2'6 | 75'5 | ... | ... | -0.05246 |
| -0.037541 | ... | ... | 0'1 | 0'0 | 0'1 | 3750 | 83'3 | 2'7 | 80'4 | ... | ... | -0.05412 |
| -0.037946 | ... | ... | 0'1 | 0'0 | 0'1 | 3800 | 88'2 | 2'6 | 85'4 | ... | ... | -0.027067 |
| -0.038328 | ... | ... | 0'1 | 0'0 | 0'1 | 3850 | 93'2 | 2'6 | 90'4 | ... | ... | -0.028597 |
| -0.038689 | ... | ... | 0'1 | 0'0 | 0'1 | 3900 | 98'2 | 2'6 | 95'4 | ... | ... | -0.030125 |
| -0.039367 | ... | ... | 0'1 | 0'0 | 0'1 | 4000 | 108'2 | 2'6 | 105'4 | ... | ... | -0.033181 |
| -0.039982 | ... | ... | 0'1 | 0'0 | 0'1 | 4100 | 118'2 | 2'6 | 115'4 | ... | ... | -0.036235 |
| -0.040551 | ... | ... | 0'1 | 0'0 | 0'1 | 4200 | 128'2 | 2'6 | 125'4 | ... | ... | -0.039286 |
| -0.041078 | ... | ... | 0'1 | 0'0 | 0'1 | 4300 | 138'2 | 2'6 | 135'4 | ... | ... | -0.042334 |
| -0.041566 | ... | ... | 0'1 | 0'0 | 0'1 | 4400 | 148'2 | 2'6 | 145'4 | ... | ... | -0.045379 |
| -0.042027 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 158'2 | 2'6 | 155'4 | ... | ... | -0.048422 |
| -0.042459 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 168'2 | 2'6 | 165'4 | ... | ... | -0.051461 |
| -0.042863 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 178'2 | 2'6 | 175'4 | ... | ... | -0.054499 |
| -0.043249 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 188'2 | 2'6 | 185'4 | ... | ... | -0.057532 |
| -0.043613 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 198'2 | 2'6 | 195'4 | ... | ... | -0.060562 |
| -0.043959 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 208'2 | 2'6 | 205'4 | ... | ... | -0.06359 |
| -0.044292 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 218'2 | 2'6 | 215'4 | ... | ... | -0.066613 |
| -0.044605 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 228'2 | 2'6 | 225'4 | ... | ... | -0.069634 |
| -0.044905 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 238'2 | 2'6 | 235'4 | ... | ... | -0.072652 |
| -0.045196 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 248'2 | 2'6 | 245'4 | ... | ... | -0.075666 |
| -0.045475 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 258'2 | 2'6 | 255'4 | ... | ... | -0.078678 |
| -0.045741 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 268'2 | 2'6 | 265'4 | ... | ... | -0.081686 |
| -0.045998 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 278'2 | 2'6 | 275'4 | ... | ... | -0.084691 |
| -0.046247 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 288'2 | 2'6 | 285'4 | ... | ... | -0.087693 |
| -0.046486 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 298'2 | 2'6 | 295'4 | ... | ... | -0.090692 |
| -0.046715 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 308'2 | 2'6 | 305'4 | ... | ... | -0.093688 |
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.