Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.132848 | ... | ... | 171'6 | -5'3 | 166'3 | 1400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.091339 |
| -0.129086 | ... | ... | 161'6 | -5'3 | 156'3 | 1500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.090493 |
| -0.125252 | ... | ... | 151'6 | -5'3 | 146'3 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.089571 |
| -0.121336 | ... | ... | 141'7 | -5'4 | 136'3 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.08856 |
| -0.117346 | ... | ... | 131'7 | -5'4 | 126'3 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.087461 |
| -0.113272 | ... | ... | 121'7 | -5'4 | 116'3 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.086254 |
| -0.109112 | ... | ... | 111'7 | -5'4 | 106'3 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.084928 |
| -0.104846 | ... | ... | 101'7 | -5'4 | 96'3 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.08347 |
| -0.102672 | ... | ... | 96'7 | -5'4 | 91'3 | 2150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.082679 |
| -0.100466 | ... | ... | 91'7 | -5'4 | 86'3 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.081844 |
| -0.098222 | ... | ... | 86'7 | -5'4 | 81'3 | 2250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.080957 |
| -0.09594 | ... | ... | 81'7 | -5'4 | 76'3 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.08002 |
| -0.093609 | ... | ... | 76'7 | -5'4 | 71'3 | 2350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.079013 |
| -0.091224 | ... | ... | 71'7 | -5'4 | 66'3 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.077941 |
| -0.088781 | ... | ... | 66'7 | -5'4 | 61'3 | 2450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.076783 |
| -0.086264 | ... | ... | 61'7 | -5'4 | 56'3 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.075532 |
| -0.083661 | ... | ... | 56'7 | -5'4 | 51'3 | 2550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.07417 |
| -0.080952 | ... | ... | 51'7 | -5'4 | 46'3 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.072672 |
| -0.078114 | ... | ... | 46'7 | -5'4 | 41'3 | 2650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.071018 |
| -0.075113 | ... | ... | 41'7 | -5'4 | 36'3 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.069161 |
| -0.071895 | ... | ... | 36'7 | -5'4 | 31'3 | 2750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.067045 |
| -0.009733 | ... | ... | 31'7 | -5'5 | 26'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.064586 |
| -0.106704 | ... | ... | 26'7 | -5'3 | 21'4 | 2850 | 0'2 | 0'1 | 0'1 | ... | ... | -0.104757 |
| -0.163259 | ... | ... | 22'0 | -5'2 | 16'6 | 2900 | 0'4 | 0'2 | 0'2 | ... | ... | -0.162585 |
| -0.276022 | ... | ... | 17'3 | -4'7 | 12'4 | 2950 | 1'2 | 0'5 | 0'5 | ... | ... | -0.276134 |
| -0.368972 | 12'0 | 12'0 | 13'2 | -4'4 | 8'6 | 3000 | 2'4 | 1'0 | 1'4 | ... | ... | -0.369218 |
| -0.443391 | ... | ... | 9'6 | -3'6 | 6'0 | 3050 | 4'6 | 1'6 | 3'0 | ... | ... | -0.443456 |
| -0.456557 | ... | ... | 7'0 | -3'0 | 4'0 | 3100 | 7'6 | 2'4 | 5'2 | ... | ... | -0.456375 |
| -0.409089 | ... | ... | 4'6 | -2'2 | 2'4 | 3150 | 11'2 | 3'2 | 8'0 | ... | ... | -0.408793 |
| -0.333276 | ... | ... | 3'1 | -1'5 | 1'4 | 3200 | 15'1 | 3'6 | 11'3 | ... | ... | -0.313932 |
| -0.226266 | ... | ... | 1'7 | -1'1 | 0'6 | 3250 | 19'4 | 4'3 | 15'1 | ... | ... | -0.226817 |
| -0.145905 | ... | ... | 1'1 | -0'6 | 0'3 | 3300 | 24'1 | 4'6 | 19'3 | ... | ... | -0.147697 |
| -0.112686 | ... | ... | 0'5 | -0'3 | 0'2 | 3350 | 28'7 | 5'0 | 23'7 | ... | ... | -0.070184 |
| -0.068142 | ... | ... | 0'3 | -0'2 | 0'1 | 3400 | 33'7 | 5'3 | 28'4 | ... | ... | -0.073538 |
| -0.070122 | ... | ... | 0'1 | 0'0 | 0'1 | 3450 | 38'7 | 5'4 | 33'3 | ... | ... | -0.076642 |
| -0.071877 | ... | ... | 0'1 | 0'0 | 0'1 | 3500 | 43'7 | 5'4 | 38'3 | ... | ... | -0.079563 |
| -0.073452 | ... | ... | 0'1 | 0'0 | 0'1 | 3550 | 48'7 | 5'4 | 43'3 | ... | ... | -0.082333 |
| -0.074878 | ... | ... | 0'1 | 0'0 | 0'1 | 3600 | 53'7 | 5'4 | 48'3 | ... | ... | -0.084996 |
| -0.076192 | ... | ... | 0'1 | 0'0 | 0'1 | 3650 | 58'7 | 5'4 | 53'3 | ... | ... | -0.087555 |
| -0.077394 | ... | ... | 0'1 | 0'0 | 0'1 | 3700 | 63'7 | 5'4 | 58'3 | ... | ... | -0.090045 |
| -0.078519 | ... | ... | 0'1 | 0'0 | 0'1 | 3750 | 68'7 | 5'4 | 63'3 | ... | ... | -0.092466 |
| -0.079561 | ... | ... | 0'1 | 0'0 | 0'1 | 3800 | 73'7 | 5'4 | 68'3 | ... | ... | -0.094832 |
| -0.080542 | ... | ... | 0'1 | 0'0 | 0'1 | 3850 | 78'7 | 5'4 | 73'3 | ... | ... | -0.097152 |
| -0.081462 | ... | ... | 0'1 | 0'0 | 0'1 | 3900 | 83'7 | 5'4 | 78'3 | ... | ... | -0.099428 |
| -0.083157 | ... | ... | 0'1 | 0'0 | 0'1 | 4000 | 93'7 | 5'4 | 88'3 | ... | ... | -0.103885 |
| -0.084688 | ... | ... | 0'1 | 0'0 | 0'1 | 4100 | 103'7 | 5'4 | 98'3 | ... | ... | -0.10822 |
| -0.086076 | ... | ... | 0'1 | 0'0 | 0'1 | 4200 | 113'7 | 5'4 | 108'3 | ... | ... | -0.112472 |
| -0.08736 | ... | ... | 0'1 | 0'0 | 0'1 | 4300 | 123'7 | 5'4 | 118'3 | ... | ... | -0.116649 |
| -0.088537 | ... | ... | 0'1 | 0'0 | 0'1 | 4400 | 133'7 | 5'4 | 128'3 | ... | ... | -0.120765 |
| -0.089637 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 143'7 | 5'4 | 138'3 | ... | ... | -0.124833 |
| -0.090659 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 153'7 | 5'5 | 148'2 | ... | ... | -0.12885 |
| -0.091626 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 163'7 | 5'5 | 158'2 | ... | ... | -0.132831 |
| -0.092527 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 173'6 | 5'4 | 168'2 | ... | ... | -0.064238 |
| -0.093379 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 183'6 | 5'4 | 178'2 | ... | ... | -0.067913 |
| -0.094196 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 193'6 | 5'4 | 188'2 | ... | ... | -0.071585 |
| -0.094962 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 203'6 | 5'4 | 198'2 | ... | ... | -0.075254 |
| -0.095696 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 213'6 | 5'4 | 208'2 | ... | ... | -0.07892 |
| -0.096397 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 223'6 | 5'4 | 218'2 | ... | ... | -0.082584 |
| -0.097059 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 233'6 | 5'4 | 228'2 | ... | ... | -0.086245 |
| -0.097701 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 243'6 | 5'4 | 238'2 | ... | ... | -0.089903 |
| -0.098321 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 253'6 | 5'4 | 248'2 | ... | ... | -0.09356 |
| -0.09891 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 263'6 | 5'4 | 258'2 | ... | ... | -0.097214 |
| -0.099476 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 273'6 | 5'4 | 268'2 | ... | ... | -0.100866 |
| -0.100023 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 283'6 | 5'4 | 278'2 | ... | ... | -0.104514 |
| -0.100554 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 293'6 | 5'4 | 288'2 | ... | ... | -0.10816 |
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.