Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.195437 | ... | ... | 172'4 | 14'7 | 187'3 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.13993 |
| -0.190806 | ... | ... | 162'4 | 14'7 | 177'3 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.138783 |
| -0.186099 | ... | ... | 152'5 | 14'6 | 167'3 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.137548 |
| -0.181301 | ... | ... | 142'5 | 14'6 | 157'3 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.136215 |
| -0.176421 | ... | ... | 132'5 | 14'6 | 147'3 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.134778 |
| -0.17145 | ... | ... | 122'5 | 14'6 | 137'3 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.133226 |
| -0.166377 | ... | ... | 112'5 | 14'6 | 127'3 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.131539 |
| -0.161199 | ... | ... | 102'5 | 14'6 | 117'3 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.12972 |
| -0.155887 | ... | ... | 92'5 | 14'6 | 107'3 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.12772 |
| -0.153182 | ... | ... | 87'5 | 14'6 | 102'3 | 2550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.126651 |
| -0.150431 | ... | ... | 82'5 | 14'6 | 97'3 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.125523 |
| -0.147639 | ... | ... | 77'5 | 14'6 | 92'3 | 2650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.124344 |
| -0.144802 | ... | ... | 72'5 | 14'6 | 87'3 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.123096 |
| -0.141905 | ... | ... | 67'5 | 14'6 | 82'3 | 2750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.121771 |
| -0.138943 | ... | ... | 62'5 | 14'6 | 77'3 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.120375 |
| -0.135915 | ... | ... | 57'5 | 14'6 | 72'3 | 2850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.118879 |
| -0.132804 | ... | ... | 52'5 | 14'6 | 67'3 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.117286 |
| -0.129603 | ... | ... | 47'5 | 14'6 | 62'3 | 2950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.115568 |
| -0.126285 | ... | ... | 42'6 | 14'5 | 57'3 | 3000 | 0'1 | -0'1 | 0'2 | ... | ... | -0.11372 |
| -0.122842 | ... | ... | 37'7 | 14'4 | 52'3 | 3050 | 0'1 | -0'2 | 0'3 | ... | ... | -0.111705 |
| -0.119236 | ... | ... | 33'2 | 14'1 | 47'3 | 3100 | 0'1 | -0'5 | 0'6 | ... | ... | -0.109501 |
| -0.11544 | ... | ... | 28'6 | 13'5 | 42'3 | 3150 | 0'1 | -1'1 | 1'2 | ... | ... | -0.107068 |
| -0.111392 | ... | ... | 24'3 | 13'0 | 37'3 | 3200 | 0'1 | -1'7 | 2'0 | ... | ... | -0.104344 |
| -0.177897 | ... | ... | 20'4 | 12'0 | 32'4 | 3250 | 0'2 | -2'6 | 3'0 | ... | ... | -0.173658 |
| -0.282748 | 17'4 | 17'4 | 16'6 | 11'0 | 27'6 | 3300 | 0'4 | -3'6 | 4'2 | ... | ... | -0.280661 |
| -0.398721 | ... | ... | 13'4 | 9'5 | 23'1 | 3350 | 1'0 | -5'0 | 6'0 | ... | ... | -0.437432 |
| -0.567215 | ... | ... | 10'5 | 8'2 | 18'7 | 3400 | 1'5 | -6'4 | 8'1 | ... | ... | -0.567302 |
| -0.727884 | ... | ... | 8'2 | 6'6 | 15'0 | 3450 | 2'6 | -8'0 | 10'6 | ... | ... | -0.728284 |
| -0.843814 | ... | ... | 6'2 | 5'2 | 11'4 | 3500 | 4'2 | -9'4 | 13'6 | ... | ... | -0.844175 |
| -0.922858 | ... | ... | 4'5 | 4'0 | 8'5 | 3550 | 6'3 | -10'6 | 17'1 | ... | ... | -0.922988 |
| -0.916303 | ... | ... | 3'2 | 2'7 | 6'1 | 3600 | 8'7 | -11'7 | 20'6 | ... | ... | -0.916144 |
| -0.859823 | ... | ... | 2'3 | 1'7 | 4'2 | 3650 | 12'0 | -12'7 | 24'7 | ... | ... | -0.859444 |
| -0.760313 | ... | ... | 1'5 | 1'2 | 2'7 | 3700 | 15'5 | -13'4 | 29'1 | ... | ... | -0.759895 |
| -0.602255 | ... | ... | 1'1 | 0'5 | 1'6 | 3750 | 19'4 | -14'1 | 33'5 | ... | ... | -0.602135 |
| -0.478417 | ... | ... | 0'6 | 0'3 | 1'1 | 3800 | 23'7 | -14'3 | 38'2 | ... | ... | -0.478937 |
| -0.332207 | ... | ... | 0'4 | 0'1 | 0'5 | 3850 | 28'3 | -14'4 | 42'7 | ... | ... | -0.333998 |
| -0.237286 | ... | ... | 0'2 | 0'1 | 0'3 | 3900 | 33'1 | -14'5 | 47'6 | ... | ... | -0.240752 |
| -0.180062 | ... | ... | 0'1 | 0'1 | 0'2 | 3950 | 38'0 | -14'5 | 52'5 | ... | ... | -0.185425 |
| -0.107329 | ... | ... | 0'1 | 0'0 | 0'1 | 4000 | 42'7 | -14'6 | 57'5 | ... | ... | -0.115838 |
| -0.109742 | ... | ... | 0'1 | 0'0 | 0'1 | 4050 | 47'7 | -14'6 | 62'5 | ... | ... | -0.119617 |
| -0.111925 | ... | ... | 0'1 | 0'0 | 0'1 | 4100 | 52'7 | -14'6 | 67'5 | ... | ... | -0.123209 |
| -0.113929 | ... | ... | 0'1 | 0'0 | 0'1 | 4150 | 57'7 | -14'6 | 72'5 | ... | ... | -0.126644 |
| -0.115764 | ... | ... | 0'1 | 0'0 | 0'1 | 4200 | 62'7 | -14'6 | 77'5 | ... | ... | -0.129957 |
| -0.117478 | ... | ... | 0'1 | 0'0 | 0'1 | 4250 | 67'7 | -14'6 | 82'5 | ... | ... | -0.13315 |
| -0.119066 | ... | ... | 0'1 | 0'0 | 0'1 | 4300 | 72'7 | -14'6 | 87'5 | ... | ... | -0.136268 |
| -0.120555 | ... | ... | 0'1 | 0'0 | 0'1 | 4350 | 77'7 | -14'6 | 92'5 | ... | ... | -0.139298 |
| -0.121961 | ... | ... | 0'1 | 0'0 | 0'1 | 4400 | 82'7 | -14'6 | 97'5 | ... | ... | -0.14226 |
| -0.12328 | ... | ... | 0'1 | 0'0 | 0'1 | 4450 | 87'7 | -14'6 | 102'5 | ... | ... | -0.145166 |
| -0.124534 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 92'7 | -14'6 | 107'5 | ... | ... | -0.148018 |
| -0.125722 | ... | ... | 0'1 | 0'0 | 0'1 | 4550 | 97'7 | -14'6 | 112'5 | ... | ... | -0.150823 |
| -0.126855 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 102'7 | -14'6 | 117'5 | ... | ... | -0.15359 |
| -0.12794 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 107'7 | -14'6 | 122'5 | ... | ... | -0.156322 |
| -0.128964 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 112'7 | -14'6 | 127'5 | ... | ... | -0.15901 |
| -0.130909 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 122'7 | -14'6 | 137'5 | ... | ... | -0.164305 |
| -0.132697 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 132'7 | -14'6 | 147'5 | ... | ... | -0.169514 |
| -0.134361 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 142'7 | -14'5 | 157'4 | ... | ... | -0.174621 |
| -0.135919 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 152'7 | -14'5 | 167'4 | ... | ... | -0.179662 |
| -0.137375 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 162'7 | -14'5 | 177'4 | ... | ... | -0.184646 |
| -0.138748 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 172'7 | -14'5 | 187'4 | ... | ... | -0.18956 |
| -0.140042 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 182'7 | -14'5 | 197'4 | ... | ... | -0.194437 |
| -0.141277 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 192'7 | -14'5 | 207'4 | ... | ... | -0.199277 |
| -0.142443 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 202'7 | -14'5 | 217'4 | ... | ... | -0.204081 |
| -0.143546 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 212'7 | -14'5 | 227'4 | ... | ... | -0.208839 |
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.