Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.051041 | ... | ... | 159'0 | 3'4 | 162'4 | 1400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.054596 |
| -0.047989 | ... | ... | 149'0 | 3'4 | 152'4 | 1500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.054073 |
| -0.044914 | ... | ... | 139'0 | 3'4 | 142'4 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.053504 |
| -0.041821 | ... | ... | 129'0 | 3'4 | 132'4 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.05288 |
| -0.07849 | ... | ... | 119'0 | 3'5 | 122'5 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.052198 |
| -0.075174 | ... | ... | 109'1 | 3'4 | 112'5 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051451 |
| -0.071806 | ... | ... | 99'1 | 3'4 | 102'5 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050628 |
| -0.068378 | ... | ... | 89'1 | 3'4 | 92'5 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049717 |
| -0.066641 | ... | ... | 84'1 | 3'4 | 87'5 | 2150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049224 |
| -0.064882 | ... | ... | 79'1 | 3'4 | 82'5 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0487 |
| -0.063104 | ... | ... | 74'1 | 3'4 | 77'5 | 2250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048146 |
| -0.061303 | ... | ... | 69'1 | 3'4 | 72'5 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047553 |
| -0.059472 | ... | ... | 64'1 | 3'4 | 67'5 | 2350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04692 |
| -0.057611 | ... | ... | 59'1 | 3'4 | 62'5 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046239 |
| -0.055715 | ... | ... | 54'1 | 3'4 | 57'5 | 2450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045505 |
| -0.053773 | ... | ... | 49'1 | 3'4 | 52'5 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044704 |
| -0.051779 | ... | ... | 44'1 | 3'4 | 47'5 | 2550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043829 |
| -0.049718 | ... | ... | 39'1 | 3'4 | 42'5 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042863 |
| -0.047573 | ... | ... | 34'1 | 3'4 | 37'5 | 2650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04178 |
| -0.010318 | ... | ... | 29'1 | 3'3 | 32'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040552 |
| -0.042916 | ... | ... | 24'3 | 3'2 | 27'5 | 2750 | 0'2 | -0'1 | 0'3 | ... | ... | -0.066885 |
| -0.107866 | ... | ... | 20'0 | 3'0 | 23'0 | 2800 | 0'4 | -0'4 | 1'0 | ... | ... | -0.106649 |
| -0.176901 | ... | ... | 15'7 | 2'6 | 18'5 | 2850 | 1'1 | -0'6 | 1'7 | ... | ... | -0.176747 |
| -0.23563 | ... | ... | 12'2 | 2'2 | 14'4 | 2900 | 2'1 | -1'1 | 3'2 | ... | ... | -0.245801 |
| -0.295958 | ... | ... | 9'0 | 2'0 | 11'0 | 2950 | 3'4 | -1'4 | 5'0 | ... | ... | -0.296252 |
| -0.32928 | ... | ... | 6'4 | 1'4 | 8'0 | 3000 | 5'4 | -2'0 | 7'4 | ... | ... | -0.329401 |
| -0.335772 | ... | ... | 4'4 | 1'1 | 5'5 | 3050 | 8'1 | -2'3 | 10'4 | ... | ... | -0.335651 |
| -0.318596 | ... | ... | 3'1 | 0'6 | 3'7 | 3100 | 11'3 | -2'6 | 14'1 | ... | ... | -0.318292 |
| -0.283827 | ... | ... | 2'1 | 0'4 | 2'5 | 3150 | 15'1 | -2'7 | 18'0 | ... | ... | -0.283503 |
| -0.23968 | ... | ... | 1'3 | 0'3 | 1'6 | 3200 | 19'2 | -3'1 | 22'3 | ... | ... | -0.239571 |
| -0.190636 | ... | ... | 0'7 | 0'2 | 1'1 | 3250 | 23'5 | -3'2 | 26'7 | ... | ... | -0.19105 |
| -0.151261 | ... | ... | 0'5 | 0'1 | 0'6 | 3300 | 28'1 | -3'3 | 31'4 | ... | ... | -0.133955 |
| -0.117457 | ... | ... | 0'3 | 0'1 | 0'4 | 3350 | 32'7 | -3'4 | 36'3 | ... | ... | -0.097522 |
| -0.071889 | ... | ... | 0'2 | 0'0 | 0'2 | 3400 | 37'6 | -3'4 | 41'2 | ... | ... | -0.076252 |
| -0.042867 | ... | ... | 0'1 | 0'0 | 0'1 | 3450 | 42'5 | -3'4 | 46'1 | ... | ... | -0.049725 |
| -0.043835 | ... | ... | 0'1 | 0'0 | 0'1 | 3500 | 47'5 | -3'4 | 51'1 | ... | ... | -0.051788 |
| -0.044712 | ... | ... | 0'1 | 0'0 | 0'1 | 3550 | 52'5 | -3'4 | 56'1 | ... | ... | -0.053786 |
| -0.045516 | ... | ... | 0'1 | 0'0 | 0'1 | 3600 | 57'5 | -3'4 | 61'1 | ... | ... | -0.05573 |
| -0.046253 | ... | ... | 0'1 | 0'0 | 0'1 | 3650 | 62'5 | -3'4 | 66'1 | ... | ... | -0.057635 |
| -0.046939 | ... | ... | 0'1 | 0'0 | 0'1 | 3700 | 67'5 | -3'4 | 71'1 | ... | ... | -0.0595 |
| -0.047575 | ... | ... | 0'1 | 0'0 | 0'1 | 3750 | 72'5 | -3'4 | 76'1 | ... | ... | -0.061338 |
| -0.048173 | ... | ... | 0'1 | 0'0 | 0'1 | 3800 | 77'5 | -3'4 | 81'1 | ... | ... | -0.063149 |
| -0.048733 | ... | ... | 0'1 | 0'0 | 0'1 | 3850 | 82'5 | -3'4 | 86'1 | ... | ... | -0.064938 |
| -0.049263 | ... | ... | 0'1 | 0'0 | 0'1 | 3900 | 87'5 | -3'4 | 91'1 | ... | ... | -0.066709 |
| -0.050238 | ... | ... | 0'1 | 0'0 | 0'1 | 4000 | 97'5 | -3'4 | 101'1 | ... | ... | -0.070203 |
| -0.051126 | ... | ... | 0'1 | 0'0 | 0'1 | 4100 | 107'5 | -3'4 | 111'1 | ... | ... | -0.073641 |
| -0.051931 | ... | ... | 0'1 | 0'0 | 0'1 | 4200 | 117'5 | -3'3 | 121'0 | ... | ... | -0.07704 |
| -0.052677 | ... | ... | 0'1 | 0'0 | 0'1 | 4300 | 127'4 | -3'4 | 131'0 | ... | ... | -0.040397 |
| -0.053365 | ... | ... | 0'1 | 0'0 | 0'1 | 4400 | 137'4 | -3'4 | 141'0 | ... | ... | -0.043551 |
| -0.054005 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 147'4 | -3'4 | 151'0 | ... | ... | -0.046702 |
| -0.054606 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 157'4 | -3'4 | 161'0 | ... | ... | -0.049851 |
| -0.055172 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 167'4 | -3'4 | 171'0 | ... | ... | -0.052999 |
| -0.0557 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 177'4 | -3'4 | 181'0 | ... | ... | -0.056144 |
| -0.056204 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 187'4 | -3'4 | 191'0 | ... | ... | -0.059287 |
| -0.056681 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 197'4 | -3'4 | 201'0 | ... | ... | -0.062427 |
| -0.057133 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 207'4 | -3'4 | 211'0 | ... | ... | -0.065564 |
| -0.057566 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 217'4 | -3'4 | 221'0 | ... | ... | -0.068698 |
| -0.057977 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 227'4 | -3'4 | 231'0 | ... | ... | -0.07183 |
| -0.058369 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 237'4 | -3'4 | 241'0 | ... | ... | -0.074956 |
| -0.058749 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 247'4 | -3'4 | 251'0 | ... | ... | -0.07808 |
| -0.059115 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 257'4 | -3'4 | 261'0 | ... | ... | -0.081201 |
| -0.059461 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 267'4 | -3'4 | 271'0 | ... | ... | -0.084319 |
| -0.059796 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 277'4 | -3'4 | 281'0 | ... | ... | -0.087434 |
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.