Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.059321 | ... | ... | 175'6 | -2'0 | 173'6 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046073 |
| -0.055995 | ... | ... | 165'6 | -2'0 | 163'6 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045655 |
| -0.052649 | ... | ... | 155'6 | -2'0 | 153'6 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045204 |
| -0.049285 | ... | ... | 145'6 | -2'0 | 143'6 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044715 |
| -0.045903 | ... | ... | 135'6 | -2'0 | 133'6 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044187 |
| -0.042508 | ... | ... | 125'6 | -2'0 | 123'6 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043612 |
| -0.039102 | ... | ... | 115'6 | -2'0 | 113'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042987 |
| -0.035689 | ... | ... | 105'6 | -2'0 | 103'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042302 |
| -0.032269 | ... | ... | 95'6 | -2'0 | 93'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041546 |
| -0.030556 | ... | ... | 90'6 | -2'0 | 88'6 | 2550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041139 |
| -0.028841 | ... | ... | 85'6 | -2'0 | 83'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040704 |
| -0.027125 | ... | ... | 80'6 | -2'0 | 78'6 | 2650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040247 |
| -0.05587 | ... | ... | 75'6 | -1'7 | 73'7 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03976 |
| -0.023688 | ... | ... | 70'7 | -2'1 | 68'6 | 2750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039239 |
| -0.052082 | ... | ... | 65'7 | -2'0 | 63'7 | 2800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.067257 |
| -0.075701 | ... | ... | 61'0 | -2'0 | 59'0 | 2850 | 0'3 | 0'0 | 0'3 | ... | ... | -0.090685 |
| -0.116932 | ... | ... | 56'2 | -2'0 | 54'2 | 2900 | 0'4 | 0'0 | 0'4 | ... | ... | -0.110778 |
| -0.150819 | ... | ... | 51'4 | -2'0 | 49'4 | 2950 | 0'6 | 0'0 | 0'6 | ... | ... | -0.146716 |
| -0.194429 | ... | ... | 46'7 | -2'0 | 44'7 | 3000 | 1'1 | 0'0 | 1'1 | ... | ... | -0.192019 |
| -0.242629 | ... | ... | 42'3 | -2'0 | 40'3 | 3050 | 1'5 | 0'0 | 1'5 | ... | ... | -0.241474 |
| -0.302376 | ... | ... | 38'0 | -1'7 | 36'1 | 3100 | 2'3 | 0'0 | 2'3 | ... | ... | -0.302165 |
| -0.356142 | ... | ... | 33'7 | -1'7 | 32'0 | 3150 | 3'2 | 0'0 | 3'2 | ... | ... | -0.356488 |
| -0.401968 | ... | ... | 30'0 | -2'0 | 28'0 | 3200 | 4'3 | 0'1 | 4'2 | ... | ... | -0.410609 |
| -0.451835 | ... | ... | 26'2 | -1'7 | 24'3 | 3250 | 5'6 | 0'1 | 5'5 | ... | ... | -0.459477 |
| -0.492685 | ... | ... | 22'7 | -1'7 | 21'0 | 3300 | 7'3 | 0'2 | 7'1 | ... | ... | -0.499446 |
| -0.527453 | ... | ... | 19'6 | -1'6 | 18'0 | 3350 | 9'2 | 0'2 | 9'0 | ... | ... | -0.527929 |
| -0.548205 | ... | ... | 16'7 | -1'5 | 15'2 | 3400 | 11'4 | 0'3 | 11'1 | ... | ... | -0.548422 |
| -0.554556 | ... | ... | 14'2 | -1'4 | 12'6 | 3450 | 14'0 | 0'4 | 13'4 | ... | ... | -0.554483 |
| -0.546692 | ... | ... | 11'7 | -1'3 | 10'4 | 3500 | 16'6 | 0'5 | 16'1 | ... | ... | -0.546339 |
| -0.531146 | ... | ... | 9'7 | -1'2 | 8'5 | 3550 | 19'7 | 0'6 | 19'1 | ... | ... | -0.53056 |
| -0.504824 | ... | ... | 8'1 | -1'1 | 7'0 | 3600 | 23'2 | 0'7 | 22'3 | ... | ... | -0.504087 |
| -0.470578 | ... | ... | 6'5 | -1'0 | 5'5 | 3650 | 26'7 | 1'0 | 25'7 | ... | ... | -0.469807 |
| -0.432166 | ... | ... | 5'3 | -0'7 | 4'4 | 3700 | 30'6 | 1'1 | 29'5 | ... | ... | -0.431501 |
| -0.385046 | ... | ... | 4'3 | -0'7 | 3'4 | 3750 | 34'6 | 1'2 | 33'4 | ... | ... | -0.38468 |
| -0.341861 | ... | ... | 3'3 | -0'5 | 2'6 | 3800 | 39'0 | 1'3 | 37'5 | ... | ... | -0.341974 |
| -0.297167 | ... | ... | 2'6 | -0'5 | 2'1 | 3850 | 43'3 | 1'4 | 41'7 | ... | ... | -0.297993 |
| -0.254129 | ... | ... | 2'1 | -0'4 | 1'5 | 3900 | 47'7 | 1'5 | 46'2 | ... | ... | -0.255916 |
| -0.216462 | ... | ... | 1'5 | -0'3 | 1'2 | 3950 | 52'3 | 1'5 | 50'6 | ... | ... | -0.203733 |
| -0.188428 | ... | ... | 1'2 | -0'2 | 1'0 | 4000 | 57'1 | 1'6 | 55'3 | ... | ... | -0.175384 |
| -0.155406 | ... | ... | 1'0 | -0'2 | 0'6 | 4050 | 61'7 | 1'6 | 60'1 | ... | ... | -0.142096 |
| -0.116366 | ... | ... | 0'6 | -0'2 | 0'4 | 4100 | 66'6 | 1'7 | 64'7 | ... | ... | -0.124809 |
| -0.094682 | ... | ... | 0'4 | -0'1 | 0'3 | 4150 | 71'4 | 1'6 | 69'6 | ... | ... | -0.081346 |
| -0.069825 | ... | ... | 0'3 | -0'1 | 0'2 | 4200 | 76'4 | 1'7 | 74'5 | ... | ... | -0.083507 |
| -0.070737 | ... | ... | 0'2 | 0'0 | 0'2 | 4250 | 81'3 | 1'7 | 79'4 | ... | ... | -0.058695 |
| -0.040945 | ... | ... | 0'2 | -0'1 | 0'1 | 4300 | 86'3 | 2'0 | 84'3 | ... | ... | -0.060543 |
| -0.041369 | ... | ... | 0'1 | 0'0 | 0'1 | 4350 | 91'2 | 1'7 | 89'3 | ... | ... | -0.031437 |
| -0.041771 | ... | ... | 0'1 | 0'0 | 0'1 | 4400 | 96'2 | 2'0 | 94'2 | ... | ... | -0.033156 |
| -0.042154 | ... | ... | 0'1 | 0'0 | 0'1 | 4450 | 101'2 | 2'0 | 99'2 | ... | ... | -0.034875 |
| -0.04252 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 106'2 | 2'0 | 104'2 | ... | ... | -0.036593 |
| -0.042868 | ... | ... | 0'1 | 0'0 | 0'1 | 4550 | 111'2 | 2'0 | 109'2 | ... | ... | -0.038311 |
| -0.0432 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 116'2 | 2'0 | 114'2 | ... | ... | -0.040028 |
| -0.043522 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 121'2 | 2'0 | 119'2 | ... | ... | -0.041744 |
| -0.043832 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 126'2 | 2'0 | 124'2 | ... | ... | -0.043459 |
| -0.044409 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 136'2 | 2'0 | 134'2 | ... | ... | -0.046887 |
| -0.044953 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 146'2 | 2'0 | 144'2 | ... | ... | -0.050313 |
| -0.045457 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 156'2 | 2'0 | 154'2 | ... | ... | -0.053736 |
| -0.045933 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 166'2 | 2'0 | 164'2 | ... | ... | -0.057157 |
| -0.046378 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 176'2 | 2'0 | 174'2 | ... | ... | -0.060575 |
| -0.046803 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 186'2 | 2'0 | 184'2 | ... | ... | -0.063992 |
| -0.047208 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 196'2 | 2'0 | 194'2 | ... | ... | -0.067405 |
| -0.047587 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 206'2 | 2'0 | 204'2 | ... | ... | -0.070816 |
| -0.047949 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 216'2 | 2'0 | 214'2 | ... | ... | -0.074224 |
| -0.048299 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 226'2 | 2'0 | 224'2 | ... | ... | -0.077629 |
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.