Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.061389 | ... | ... | 173'6 | 2'2 | 176'0 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050367 |
| -0.057993 | ... | ... | 163'6 | 2'2 | 166'0 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049919 |
| -0.054572 | ... | ... | 153'6 | 2'2 | 156'0 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049434 |
| -0.051133 | ... | ... | 143'6 | 2'2 | 146'0 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048909 |
| -0.047679 | ... | ... | 133'6 | 2'2 | 136'0 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048342 |
| -0.044214 | ... | ... | 123'6 | 2'2 | 126'0 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047726 |
| -0.040737 | ... | ... | 113'6 | 2'2 | 116'0 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047059 |
| -0.037249 | ... | ... | 103'6 | 2'2 | 106'0 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046325 |
| -0.068054 | ... | ... | 93'6 | 2'3 | 96'1 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045518 |
| -0.066185 | ... | ... | 88'6 | 2'3 | 91'1 | 2550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045085 |
| -0.064303 | ... | ... | 83'6 | 2'3 | 86'1 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044624 |
| -0.062403 | ... | ... | 78'6 | 2'3 | 81'1 | 2650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044136 |
| -0.060487 | ... | ... | 73'7 | 2'2 | 76'1 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043621 |
| -0.058552 | ... | ... | 68'6 | 2'3 | 71'1 | 2750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043069 |
| -0.056594 | ... | ... | 63'7 | 2'2 | 66'1 | 2800 | 0'1 | -0'1 | 0'2 | ... | ... | -0.042479 |
| -0.054609 | ... | ... | 59'0 | 2'1 | 61'1 | 2850 | 0'1 | -0'2 | 0'3 | ... | ... | -0.041844 |
| -0.052593 | ... | ... | 54'2 | 1'7 | 56'1 | 2900 | 0'2 | -0'2 | 0'4 | ... | ... | -0.071388 |
| -0.077881 | ... | ... | 49'4 | 1'6 | 51'2 | 2950 | 0'3 | -0'3 | 0'6 | ... | ... | -0.095805 |
| -0.121268 | ... | ... | 44'7 | 1'5 | 46'4 | 3000 | 0'5 | -0'4 | 1'1 | ... | ... | -0.137685 |
| -0.17411 | ... | ... | 40'3 | 1'4 | 41'7 | 3050 | 0'7 | -0'6 | 1'5 | ... | ... | -0.171421 |
| -0.230326 | ... | ... | 36'1 | 1'2 | 37'3 | 3100 | 1'3 | -1'0 | 2'3 | ... | ... | -0.229083 |
| -0.285465 | ... | ... | 32'0 | 1'0 | 33'0 | 3150 | 2'0 | -1'2 | 3'2 | ... | ... | -0.285155 |
| -0.34625 | ... | ... | 28'0 | 0'7 | 28'7 | 3200 | 2'7 | -1'4 | 4'3 | ... | ... | -0.346541 |
| -0.396085 | ... | ... | 24'3 | 0'4 | 24'7 | 3250 | 4'0 | -1'6 | 5'6 | ... | ... | -0.405316 |
| -0.455102 | ... | ... | 21'0 | 0'3 | 21'3 | 3300 | 5'3 | -2'0 | 7'3 | ... | ... | -0.45576 |
| -0.493154 | ... | ... | 18'0 | 0'0 | 18'0 | 3350 | 7'0 | -2'2 | 9'2 | ... | ... | -0.493706 |
| -0.521622 | ... | ... | 15'2 | -0'2 | 15'0 | 3400 | 9'0 | -2'4 | 11'4 | ... | ... | -0.521959 |
| -0.537417 | ... | ... | 12'6 | -0'3 | 12'3 | 3450 | 11'3 | -2'5 | 14'0 | ... | ... | -0.537476 |
| -0.539921 | ... | ... | 10'4 | -0'3 | 10'1 | 3500 | 14'1 | -2'5 | 16'6 | ... | ... | -0.539692 |
| -0.524687 | ... | ... | 8'5 | -0'4 | 8'1 | 3550 | 17'1 | -2'6 | 19'7 | ... | ... | -0.524207 |
| -0.49365 | ... | ... | 7'0 | -0'5 | 6'3 | 3600 | 20'3 | -2'7 | 23'2 | ... | ... | -0.493005 |
| -0.457304 | ... | ... | 5'5 | -0'5 | 5'0 | 3650 | 24'0 | -2'7 | 26'7 | ... | ... | -0.456617 |
| -0.413958 | ... | ... | 4'4 | -0'5 | 3'7 | 3700 | 27'7 | -2'7 | 30'6 | ... | ... | -0.413393 |
| -0.369314 | ... | ... | 3'4 | -0'4 | 3'0 | 3750 | 31'7 | -2'7 | 34'6 | ... | ... | -0.35851 |
| -0.318315 | ... | ... | 2'6 | -0'4 | 2'2 | 3800 | 36'1 | -2'7 | 39'0 | ... | ... | -0.306315 |
| -0.263991 | ... | ... | 2'1 | -0'4 | 1'5 | 3850 | 40'5 | -2'6 | 43'3 | ... | ... | -0.265169 |
| -0.226479 | ... | ... | 1'5 | -0'3 | 1'2 | 3900 | 45'1 | -2'6 | 47'7 | ... | ... | -0.212306 |
| -0.179703 | ... | ... | 1'2 | -0'3 | 0'7 | 3950 | 49'7 | -2'4 | 52'3 | ... | ... | -0.183414 |
| -0.143298 | ... | ... | 1'0 | -0'3 | 0'5 | 4000 | 54'5 | -2'4 | 57'1 | ... | ... | -0.14878 |
| -0.123576 | ... | ... | 0'6 | -0'2 | 0'4 | 4050 | 59'3 | -2'4 | 61'7 | ... | ... | -0.107246 |
| -0.073456 | ... | ... | 0'4 | -0'2 | 0'2 | 4100 | 64'2 | -2'4 | 66'6 | ... | ... | -0.08431 |
| -0.074622 | ... | ... | 0'3 | -0'1 | 0'2 | 4150 | 69'1 | -2'3 | 71'4 | ... | ... | -0.057792 |
| -0.043418 | ... | ... | 0'2 | -0'1 | 0'1 | 4200 | 74'1 | -2'3 | 76'4 | ... | ... | -0.059743 |
| -0.043952 | ... | ... | 0'2 | -0'1 | 0'1 | 4250 | 79'1 | -2'2 | 81'3 | ... | ... | -0.061672 |
| -0.044454 | ... | ... | 0'1 | 0'0 | 0'1 | 4300 | 84'1 | -2'2 | 86'3 | ... | ... | -0.063585 |
| -0.044928 | ... | ... | 0'1 | 0'0 | 0'1 | 4350 | 89'1 | -2'1 | 91'2 | ... | ... | -0.065484 |
| -0.045377 | ... | ... | 0'1 | 0'0 | 0'1 | 4400 | 94'1 | -2'1 | 96'2 | ... | ... | -0.067369 |
| -0.045803 | ... | ... | 0'1 | 0'0 | 0'1 | 4450 | 99'0 | -2'2 | 101'2 | ... | ... | -0.034837 |
| -0.046211 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 104'0 | -2'2 | 106'2 | ... | ... | -0.036591 |
| -0.0466 | ... | ... | 0'1 | 0'0 | 0'1 | 4550 | 109'0 | -2'2 | 111'2 | ... | ... | -0.038346 |
| -0.046968 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 114'0 | -2'2 | 116'2 | ... | ... | -0.040099 |
| -0.047325 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 119'0 | -2'2 | 121'2 | ... | ... | -0.041853 |
| -0.047669 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 124'0 | -2'2 | 126'2 | ... | ... | -0.043606 |
| -0.048311 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 134'0 | -2'2 | 136'2 | ... | ... | -0.047111 |
| -0.048912 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 144'0 | -2'2 | 146'2 | ... | ... | -0.050614 |
| -0.049472 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 154'0 | -2'2 | 156'2 | ... | ... | -0.054114 |
| -0.049998 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 164'0 | -2'2 | 166'2 | ... | ... | -0.057612 |
| -0.050492 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 174'0 | -2'2 | 176'2 | ... | ... | -0.061107 |
| -0.050959 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 184'0 | -2'2 | 186'2 | ... | ... | -0.064598 |
| -0.051406 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 194'0 | -2'2 | 196'2 | ... | ... | -0.068086 |
| -0.051825 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 204'0 | -2'2 | 206'2 | ... | ... | -0.07157 |
| -0.052224 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 214'0 | -2'2 | 216'2 | ... | ... | -0.075052 |
| -0.052609 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 224'0 | -2'2 | 226'2 | ... | ... | -0.078531 |
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.