Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.045257 | ... | ... | 154'4 | -2'6 | 151'6 | 1400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038559 |
| -0.04236 | ... | ... | 144'4 | -2'6 | 141'6 | 1500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038156 |
| -0.039439 | ... | ... | 134'4 | -2'6 | 131'6 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037711 |
| -0.036497 | ... | ... | 124'4 | -2'6 | 121'6 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037225 |
| -0.03354 | ... | ... | 114'4 | -2'6 | 111'6 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036691 |
| -0.03057 | ... | ... | 104'4 | -2'6 | 101'6 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036101 |
| -0.027589 | ... | ... | 94'4 | -2'6 | 91'6 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035447 |
| -0.050777 | ... | ... | 84'4 | -2'5 | 81'7 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034716 |
| -0.049167 | ... | ... | 79'4 | -2'5 | 76'7 | 2150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034317 |
| -0.047542 | ... | ... | 74'5 | -2'6 | 71'7 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03389 |
| -0.045898 | ... | ... | 69'5 | -2'6 | 66'7 | 2250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033434 |
| -0.044234 | ... | ... | 64'5 | -2'6 | 61'7 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032943 |
| -0.042548 | ... | ... | 59'5 | -2'6 | 56'7 | 2350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032412 |
| -0.040831 | ... | ... | 54'5 | -2'6 | 51'7 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031833 |
| -0.039081 | ... | ... | 49'5 | -2'6 | 46'7 | 2450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031198 |
| -0.037286 | ... | ... | 44'5 | -2'6 | 41'7 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030498 |
| -0.035437 | ... | ... | 39'5 | -2'6 | 36'7 | 2550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029711 |
| -0.033513 | ... | ... | 34'5 | -2'6 | 31'7 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028817 |
| -0.066527 | ... | ... | 29'6 | -2'5 | 27'1 | 2650 | 0'3 | 0'1 | 0'2 | ... | ... | -0.064414 |
| -0.101881 | ... | ... | 25'0 | -2'4 | 22'4 | 2700 | 0'6 | 0'2 | 0'4 | ... | ... | -0.10112 |
| -0.143034 | ... | ... | 20'4 | -2'3 | 18'1 | 2750 | 1'3 | 0'3 | 1'0 | ... | ... | -0.143033 |
| -0.185261 | ... | ... | 16'2 | -2'1 | 14'1 | 2800 | 2'3 | 0'4 | 1'7 | ... | ... | -0.185568 |
| -0.220543 | ... | ... | 12'5 | -2'0 | 10'5 | 2850 | 3'7 | 0'6 | 3'1 | ... | ... | -0.220835 |
| -0.237687 | ... | ... | 9'3 | -1'6 | 7'5 | 2900 | 5'7 | 1'0 | 4'7 | ... | ... | -0.237776 |
| -0.240641 | ... | ... | 6'6 | -1'3 | 5'3 | 2950 | 8'5 | 1'3 | 7'2 | ... | ... | -0.24048 |
| -0.22288 | ... | ... | 4'5 | -1'0 | 3'5 | 3000 | 11'7 | 1'6 | 10'1 | ... | ... | -0.222549 |
| -0.199668 | ... | ... | 3'1 | -0'5 | 2'4 | 3050 | 15'6 | 2'1 | 13'5 | ... | ... | -0.199342 |
| -0.181775 | 3'2 | 3'2 | 2'0 | -0'1 | 1'7 | 3100 | 20'0 | 2'4 | 17'4 | ... | ... | -0.173294 |
| -0.137442 | ... | ... | 1'2 | -0'1 | 1'1 | 3150 | 24'3 | 2'5 | 21'6 | ... | ... | -0.137913 |
| -0.108808 | ... | ... | 0'6 | 0'0 | 0'6 | 3200 | 29'0 | 2'6 | 26'2 | ... | ... | -0.110136 |
| -0.08436 | ... | ... | 0'4 | 0'0 | 0'4 | 3250 | 33'5 | 2'6 | 30'7 | ... | ... | -0.071006 |
| -0.051566 | ... | ... | 0'2 | 0'0 | 0'2 | 3300 | 38'4 | 2'6 | 35'6 | ... | ... | -0.056158 |
| -0.03072 | ... | ... | 0'1 | 0'0 | 0'1 | 3350 | 43'3 | 2'6 | 40'5 | ... | ... | -0.037836 |
| -0.031401 | ... | ... | 0'1 | 0'0 | 0'1 | 3400 | 48'3 | 2'6 | 45'5 | ... | ... | -0.039619 |
| -0.032018 | ... | ... | 0'1 | 0'0 | 0'1 | 3450 | 53'3 | 2'6 | 50'5 | ... | ... | -0.041361 |
| -0.032586 | ... | ... | 0'1 | 0'0 | 0'1 | 3500 | 58'3 | 2'6 | 55'5 | ... | ... | -0.043073 |
| -0.033105 | ... | ... | 0'1 | 0'0 | 0'1 | 3550 | 63'3 | 2'6 | 60'5 | ... | ... | -0.044757 |
| -0.03359 | ... | ... | 0'1 | 0'0 | 0'1 | 3600 | 68'3 | 2'6 | 65'5 | ... | ... | -0.046421 |
| -0.03404 | ... | ... | 0'1 | 0'0 | 0'1 | 3650 | 73'3 | 2'6 | 70'5 | ... | ... | -0.048067 |
| -0.034462 | ... | ... | 0'1 | 0'0 | 0'1 | 3700 | 78'3 | 2'6 | 75'5 | ... | ... | -0.049696 |
| -0.034858 | ... | ... | 0'1 | 0'0 | 0'1 | 3750 | 83'3 | 2'7 | 80'4 | ... | ... | -0.051312 |
| -0.035234 | ... | ... | 0'1 | 0'0 | 0'1 | 3800 | 88'2 | 2'6 | 85'4 | ... | ... | -0.026577 |
| -0.035589 | ... | ... | 0'1 | 0'0 | 0'1 | 3850 | 93'2 | 2'6 | 90'4 | ... | ... | -0.028078 |
| -0.035924 | ... | ... | 0'1 | 0'0 | 0'1 | 3900 | 98'2 | 2'6 | 95'4 | ... | ... | -0.02958 |
| -0.036553 | ... | ... | 0'1 | 0'0 | 0'1 | 4000 | 108'2 | 2'6 | 105'4 | ... | ... | -0.03258 |
| -0.037125 | ... | ... | 0'1 | 0'0 | 0'1 | 4100 | 118'2 | 2'6 | 115'4 | ... | ... | -0.035578 |
| -0.037653 | ... | ... | 0'1 | 0'0 | 0'1 | 4200 | 128'2 | 2'6 | 125'4 | ... | ... | -0.038572 |
| -0.038142 | ... | ... | 0'1 | 0'0 | 0'1 | 4300 | 138'2 | 2'6 | 135'4 | ... | ... | -0.041564 |
| -0.038596 | ... | ... | 0'1 | 0'0 | 0'1 | 4400 | 148'2 | 2'6 | 145'4 | ... | ... | -0.044554 |
| -0.039023 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 158'2 | 2'6 | 155'4 | ... | ... | -0.047541 |
| -0.039424 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 168'2 | 2'6 | 165'4 | ... | ... | -0.050524 |
| -0.0398 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 178'2 | 2'6 | 175'4 | ... | ... | -0.053505 |
| -0.040158 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 188'2 | 2'6 | 185'4 | ... | ... | -0.056483 |
| -0.040496 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 198'2 | 2'6 | 195'4 | ... | ... | -0.059458 |
| -0.040818 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 208'2 | 2'6 | 205'4 | ... | ... | -0.06243 |
| -0.041126 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 218'2 | 2'6 | 215'4 | ... | ... | -0.065398 |
| -0.041417 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 228'2 | 2'6 | 225'4 | ... | ... | -0.068364 |
| -0.041696 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 238'2 | 2'6 | 235'4 | ... | ... | -0.071326 |
| -0.041967 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 248'2 | 2'6 | 245'4 | ... | ... | -0.074284 |
| -0.042225 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 258'2 | 2'6 | 255'4 | ... | ... | -0.07724 |
| -0.042472 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 268'2 | 2'6 | 265'4 | ... | ... | -0.080192 |
| -0.042711 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 278'2 | 2'6 | 275'4 | ... | ... | -0.08314 |
| -0.042942 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 288'2 | 2'6 | 285'4 | ... | ... | -0.086086 |
| -0.043164 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 298'2 | 2'6 | 295'4 | ... | ... | -0.089028 |
| -0.043377 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 308'2 | 2'6 | 305'4 | ... | ... | -0.091967 |
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.