Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.053491 | ... | ... | 162'4 | 2'4 | 165'0 | 1400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.060812 |
| -0.050345 | ... | ... | 152'4 | 2'4 | 155'0 | 1500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.060243 |
| -0.04717 | ... | ... | 142'4 | 2'4 | 145'0 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.059623 |
| -0.089038 | ... | ... | 132'4 | 2'5 | 135'1 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.058942 |
| -0.085649 | ... | ... | 122'5 | 2'4 | 125'1 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.058201 |
| -0.082205 | ... | ... | 112'5 | 2'4 | 115'1 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.057389 |
| -0.078703 | ... | ... | 102'5 | 2'4 | 105'1 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.056495 |
| -0.075137 | ... | ... | 92'5 | 2'4 | 95'1 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.055509 |
| -0.073327 | ... | ... | 87'5 | 2'4 | 90'1 | 2150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.054975 |
| -0.071498 | ... | ... | 82'5 | 2'4 | 85'1 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.05441 |
| -0.069644 | ... | ... | 77'5 | 2'4 | 80'1 | 2250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.053811 |
| -0.067766 | ... | ... | 72'5 | 2'4 | 75'1 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.053176 |
| -0.065861 | ... | ... | 67'5 | 2'4 | 70'1 | 2350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.052494 |
| -0.063919 | ... | ... | 62'5 | 2'4 | 65'1 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051766 |
| -0.06194 | ... | ... | 57'5 | 2'4 | 60'1 | 2450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.05098 |
| -0.059916 | ... | ... | 52'5 | 2'4 | 55'1 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050128 |
| -0.057837 | ... | ... | 47'5 | 2'4 | 50'1 | 2550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049201 |
| -0.055688 | ... | ... | 42'5 | 2'4 | 45'1 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048177 |
| -0.053458 | ... | ... | 37'5 | 2'4 | 40'1 | 2650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047042 |
| -0.051116 | ... | ... | 32'4 | 2'5 | 35'1 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045765 |
| -0.048631 | ... | ... | 27'5 | 2'4 | 30'1 | 2750 | 0'1 | -0'1 | 0'2 | ... | ... | -0.044304 |
| -0.075039 | ... | ... | 23'0 | 2'2 | 25'2 | 2800 | 0'2 | -0'2 | 0'4 | ... | ... | -0.072646 |
| -0.135634 | ... | ... | 18'5 | 2'0 | 20'5 | 2850 | 0'5 | -0'4 | 1'1 | ... | ... | -0.134859 |
| -0.215032 | ... | ... | 14'4 | 1'7 | 16'3 | 2900 | 1'3 | -0'6 | 2'1 | ... | ... | -0.215085 |
| -0.283962 | ... | ... | 11'0 | 1'4 | 12'4 | 2950 | 2'4 | -1'0 | 3'4 | ... | ... | -0.284261 |
| -0.332826 | ... | ... | 8'0 | 1'1 | 9'1 | 3000 | 4'1 | -1'3 | 5'4 | ... | ... | -0.333051 |
| -0.360377 | ... | ... | 5'5 | 0'7 | 6'4 | 3050 | 6'4 | -1'5 | 8'1 | ... | ... | -0.360377 |
| -0.35579 | ... | ... | 3'7 | 0'5 | 4'4 | 3100 | 9'4 | -1'7 | 11'3 | ... | ... | -0.355563 |
| -0.32221 | ... | ... | 2'5 | 0'3 | 3'0 | 3150 | 13'0 | -2'1 | 15'1 | ... | ... | -0.321879 |
| -0.277829 | ... | ... | 1'6 | 0'2 | 2'0 | 3200 | 16'7 | -2'3 | 19'2 | ... | ... | -0.265685 |
| -0.220098 | ... | ... | 1'1 | 0'1 | 1'2 | 3250 | 21'2 | -2'3 | 23'5 | ... | ... | -0.220298 |
| -0.163685 | ... | ... | 0'6 | 0'0 | 0'6 | 3300 | 25'6 | -2'3 | 28'1 | ... | ... | -0.1647 |
| -0.127857 | ... | ... | 0'4 | 0'0 | 0'4 | 3350 | 30'4 | -2'3 | 32'7 | ... | ... | -0.129925 |
| -0.078632 | ... | ... | 0'2 | 0'0 | 0'2 | 3400 | 35'2 | -2'4 | 37'6 | ... | ... | -0.082623 |
| -0.047046 | ... | ... | 0'1 | 0'0 | 0'1 | 3450 | 40'1 | -2'4 | 42'5 | ... | ... | -0.053463 |
| -0.048182 | ... | ... | 0'1 | 0'0 | 0'1 | 3500 | 45'1 | -2'4 | 47'5 | ... | ... | -0.055696 |
| -0.049209 | ... | ... | 0'1 | 0'0 | 0'1 | 3550 | 50'1 | -2'4 | 52'5 | ... | ... | -0.057848 |
| -0.050137 | ... | ... | 0'1 | 0'0 | 0'1 | 3600 | 55'1 | -2'4 | 57'5 | ... | ... | -0.059929 |
| -0.050994 | ... | ... | 0'1 | 0'0 | 0'1 | 3650 | 60'1 | -2'4 | 62'5 | ... | ... | -0.061962 |
| -0.051781 | ... | ... | 0'1 | 0'0 | 0'1 | 3700 | 65'1 | -2'4 | 67'5 | ... | ... | -0.063945 |
| -0.052517 | ... | ... | 0'1 | 0'0 | 0'1 | 3750 | 70'1 | -2'4 | 72'5 | ... | ... | -0.065893 |
| -0.053201 | ... | ... | 0'1 | 0'0 | 0'1 | 3800 | 75'1 | -2'4 | 77'5 | ... | ... | -0.067809 |
| -0.053844 | ... | ... | 0'1 | 0'0 | 0'1 | 3850 | 80'1 | -2'4 | 82'5 | ... | ... | -0.069697 |
| -0.054449 | ... | ... | 0'1 | 0'0 | 0'1 | 3900 | 85'1 | -2'4 | 87'5 | ... | ... | -0.071563 |
| -0.055563 | ... | ... | 0'1 | 0'0 | 0'1 | 4000 | 95'1 | -2'4 | 97'5 | ... | ... | -0.075234 |
| -0.056573 | ... | ... | 0'1 | 0'0 | 0'1 | 4100 | 105'1 | -2'4 | 107'5 | ... | ... | -0.078838 |
| -0.057487 | ... | ... | 0'1 | 0'0 | 0'1 | 4200 | 115'1 | -2'4 | 117'5 | ... | ... | -0.082397 |
| -0.058334 | ... | ... | 0'1 | 0'0 | 0'1 | 4300 | 125'1 | -2'3 | 127'4 | ... | ... | -0.085909 |
| -0.059112 | ... | ... | 0'1 | 0'0 | 0'1 | 4400 | 135'1 | -2'3 | 137'4 | ... | ... | -0.089388 |
| -0.059837 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 145'0 | -2'4 | 147'4 | ... | ... | -0.047396 |
| -0.060514 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 155'0 | -2'4 | 157'4 | ... | ... | -0.05065 |
| -0.061154 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 165'0 | -2'4 | 167'4 | ... | ... | -0.0539 |
| -0.061749 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 175'0 | -2'4 | 177'4 | ... | ... | -0.057146 |
| -0.062315 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 185'0 | -2'4 | 187'4 | ... | ... | -0.06039 |
| -0.062854 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 195'0 | -2'4 | 197'4 | ... | ... | -0.063631 |
| -0.063362 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 205'0 | -2'4 | 207'4 | ... | ... | -0.066869 |
| -0.063849 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 215'0 | -2'4 | 217'4 | ... | ... | -0.070105 |
| -0.064313 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 225'0 | -2'4 | 227'4 | ... | ... | -0.073337 |
| -0.064752 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 235'0 | -2'4 | 237'4 | ... | ... | -0.076569 |
| -0.065178 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 245'0 | -2'4 | 247'4 | ... | ... | -0.079797 |
| -0.06559 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 255'0 | -2'4 | 257'4 | ... | ... | -0.083023 |
| -0.065979 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 265'0 | -2'4 | 267'4 | ... | ... | -0.086246 |
| -0.066355 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 275'0 | -2'4 | 277'4 | ... | ... | -0.089466 |
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.