Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.040772 | ... | ... | ... | ... | 149'6 | 1400 | 0'1 | ... | ... | ... | ... | -0.026926 |
| -0.038135 | ... | ... | 133'0 | 6'6 | 139'6 | 1500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026639 |
| -0.035474 | ... | ... | 123'0 | 6'6 | 129'6 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026323 |
| -0.032791 | ... | ... | 113'0 | 6'6 | 119'6 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025976 |
| -0.030093 | ... | ... | 103'0 | 6'6 | 109'6 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025596 |
| -0.027383 | ... | ... | 93'0 | 6'6 | 99'6 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025176 |
| -0.024661 | ... | ... | 83'0 | 6'6 | 89'6 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024708 |
| -0.02193 | ... | ... | 73'0 | 6'6 | 79'6 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024184 |
| -0.020562 | ... | ... | 68'0 | 6'6 | 74'6 | 2150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023898 |
| -0.019193 | ... | ... | 63'0 | 6'6 | 69'6 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02359 |
| -0.017822 | ... | ... | 58'0 | 6'6 | 64'6 | 2250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023263 |
| -0.01645 | ... | ... | 53'0 | 6'6 | 59'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022908 |
| -0.015076 | ... | ... | 48'1 | 6'5 | 54'6 | 2350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022523 |
| -0.030389 | ... | ... | 43'1 | 6'6 | 49'7 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022104 |
| -0.028867 | ... | ... | 38'1 | 6'6 | 44'7 | 2450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021642 |
| -0.027314 | ... | ... | 33'2 | 6'5 | 39'7 | 2500 | 0'1 | -0'2 | 0'3 | ... | ... | -0.021129 |
| -0.039216 | ... | ... | 28'5 | 6'3 | 35'0 | 2550 | 0'2 | -0'3 | 0'5 | ... | ... | -0.035298 |
| -0.059404 | ... | ... | 24'1 | 6'1 | 30'2 | 2600 | 0'4 | -0'5 | 1'1 | ... | ... | -0.057359 |
| -0.082773 | ... | ... | 19'7 | 5'6 | 25'5 | 2650 | 0'7 | -1'0 | 1'7 | ... | ... | -0.081946 |
| -0.111865 | ... | ... | 16'0 | 5'2 | 21'2 | 2700 | 1'5 | -1'3 | 3'0 | ... | ... | -0.118155 |
| -0.144199 | ... | ... | 12'4 | 4'6 | 17'2 | 2750 | 2'5 | -1'7 | 4'4 | ... | ... | -0.149398 |
| -0.175108 | ... | ... | 9'5 | 4'1 | 13'6 | 2800 | 4'0 | -2'5 | 6'5 | ... | ... | -0.175491 |
| -0.194172 | ... | ... | 7'1 | 3'4 | 10'5 | 2850 | 5'7 | -3'2 | 9'1 | ... | ... | -0.194403 |
| -0.202181 | ... | ... | 5'1 | 2'7 | 8'0 | 2900 | 8'2 | -3'7 | 12'1 | ... | ... | -0.202168 |
| -0.198549 | ... | ... | 3'5 | 2'2 | 5'7 | 2950 | 11'1 | -4'4 | 15'5 | ... | ... | -0.198296 |
| -0.182011 | ... | ... | 2'4 | 1'5 | 4'1 | 3000 | 14'3 | -5'1 | 19'4 | ... | ... | -0.181611 |
| -0.160637 | ... | ... | 1'5 | 1'2 | 2'7 | 3050 | 18'1 | -5'4 | 23'5 | ... | ... | -0.16026 |
| -0.137327 | ... | ... | 1'1 | 0'7 | 2'0 | 3100 | 22'1 | -5'7 | 28'0 | ... | ... | -0.1313 |
| -0.113442 | ... | ... | 0'6 | 0'5 | 1'3 | 3150 | 26'4 | -6'1 | 32'5 | ... | ... | -0.10659 |
| -0.086721 | ... | ... | 0'4 | 0'3 | 0'7 | 3200 | 31'1 | -6'2 | 37'3 | ... | ... | -0.088008 |
| -0.070702 | ... | ... | 0'2 | 0'3 | 0'5 | 3250 | 35'6 | -6'4 | 42'2 | ... | ... | -0.062634 |
| -0.049828 | ... | ... | 0'1 | 0'2 | 0'3 | 3300 | 40'4 | -6'5 | 47'1 | ... | ... | -0.041351 |
| -0.037467 | ... | ... | 0'1 | 0'1 | 0'2 | 3350 | 45'3 | -6'6 | 52'1 | ... | ... | -0.029026 |
| -0.022153 | ... | ... | 0'1 | 0'0 | 0'1 | 3400 | 50'3 | -6'5 | 57'0 | ... | ... | -0.030548 |
| -0.022568 | ... | ... | 0'1 | 0'0 | 0'1 | 3450 | 55'2 | -6'6 | 62'0 | ... | ... | -0.015219 |
| -0.022952 | ... | ... | 0'1 | 0'0 | 0'1 | 3500 | 60'2 | -6'6 | 67'0 | ... | ... | -0.016594 |
| -0.023305 | ... | ... | 0'1 | 0'0 | 0'1 | 3550 | 65'2 | -6'6 | 72'0 | ... | ... | -0.017969 |
| -0.023634 | ... | ... | 0'1 | 0'0 | 0'1 | 3600 | 70'2 | -6'6 | 77'0 | ... | ... | -0.019343 |
| -0.023941 | ... | ... | 0'1 | 0'0 | 0'1 | 3650 | 75'2 | -6'6 | 82'0 | ... | ... | -0.020717 |
| -0.024229 | ... | ... | 0'1 | 0'0 | 0'1 | 3700 | 80'2 | -6'6 | 87'0 | ... | ... | -0.02209 |
| -0.024501 | ... | ... | 0'1 | 0'0 | 0'1 | 3750 | 85'2 | -6'6 | 92'0 | ... | ... | -0.023463 |
| -0.024758 | ... | ... | 0'1 | 0'0 | 0'1 | 3800 | 90'2 | -6'6 | 97'0 | ... | ... | -0.024835 |
| -0.025 | ... | ... | 0'1 | 0'0 | 0'1 | 3850 | 95'2 | -6'6 | 102'0 | ... | ... | -0.026206 |
| -0.025231 | ... | ... | 0'1 | 0'0 | 0'1 | 3900 | 100'2 | -6'6 | 107'0 | ... | ... | -0.027577 |
| -0.025663 | ... | ... | 0'1 | 0'0 | 0'1 | 4000 | 110'2 | -6'6 | 117'0 | ... | ... | -0.030317 |
| -0.026056 | ... | ... | 0'1 | 0'0 | 0'1 | 4100 | 120'2 | -6'6 | 127'0 | ... | ... | -0.033055 |
| -0.02642 | ... | ... | 0'1 | 0'0 | 0'1 | 4200 | 130'2 | -6'6 | 137'0 | ... | ... | -0.035789 |
| -0.026758 | ... | ... | 0'1 | 0'0 | 0'1 | 4300 | 140'2 | -6'6 | 147'0 | ... | ... | -0.038521 |
| -0.027071 | ... | ... | 0'1 | 0'0 | 0'1 | 4400 | 150'2 | -6'6 | 157'0 | ... | ... | -0.041249 |
| -0.027366 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 160'2 | -6'6 | 167'0 | ... | ... | -0.043974 |
| -0.027643 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 170'2 | -6'6 | 177'0 | ... | ... | -0.046697 |
| -0.027903 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 180'2 | -6'6 | 187'0 | ... | ... | -0.049416 |
| -0.028151 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 190'2 | -6'6 | 197'0 | ... | ... | -0.052132 |
| -0.028385 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 200'2 | -6'6 | 207'0 | ... | ... | -0.054845 |
| -0.028608 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 210'2 | -6'6 | 217'0 | ... | ... | -0.057555 |
| -0.028822 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 220'2 | -6'6 | 227'0 | ... | ... | -0.060263 |
| -0.029024 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 230'2 | -6'6 | 237'0 | ... | ... | -0.062966 |
| -0.029217 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 240'2 | -6'6 | 247'0 | ... | ... | -0.065666 |
| -0.029405 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 250'2 | -6'6 | 257'0 | ... | ... | -0.068362 |
| -0.029584 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 260'2 | -6'6 | 267'0 | ... | ... | -0.071055 |
| -0.029756 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 270'2 | -6'6 | 277'0 | ... | ... | -0.073745 |
| -0.029922 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 280'2 | -6'6 | 287'0 | ... | ... | -0.076431 |
| -0.030083 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 290'2 | -6'6 | 297'0 | ... | ... | -0.079113 |
| -0.030236 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 300'2 | -6'6 | 307'0 | ... | ... | -0.081793 |
| -0.030384 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 310'2 | -6'6 | 317'0 | ... | ... | -0.084469 |
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.