Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.090694 | ... | ... | 219'6 | 6'6 | 226'4 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.096018 |
| -0.08684 | ... | ... | 209'6 | 6'6 | 216'4 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.095426 |
| -0.082955 | ... | ... | 199'6 | 6'6 | 206'4 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.094784 |
| -0.079043 | ... | ... | 189'6 | 6'6 | 196'4 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.094098 |
| -0.075108 | ... | ... | 179'6 | 6'6 | 186'4 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.093356 |
| -0.071158 | ... | ... | 169'6 | 6'6 | 176'4 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.092568 |
| -0.067188 | ... | ... | 159'6 | 6'6 | 166'4 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.091715 |
| -0.063202 | ... | ... | 149'6 | 6'6 | 156'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.090811 |
| -0.129763 | ... | ... | 139'6 | 6'7 | 146'5 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.08983 |
| -0.125442 | ... | ... | 129'7 | 6'6 | 136'5 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.088782 |
| -0.123259 | ... | ... | 124'7 | 6'6 | 131'5 | 2550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.08822 |
| -0.121063 | ... | ... | 119'7 | 6'6 | 126'5 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.087639 |
| -0.118853 | ... | ... | 114'7 | 6'6 | 121'5 | 2650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.087037 |
| -0.116623 | ... | ... | 109'7 | 6'6 | 116'5 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.086407 |
| -0.114372 | ... | ... | 104'7 | 6'6 | 111'5 | 2750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.085748 |
| -0.112102 | ... | ... | 99'7 | 6'6 | 106'5 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.085063 |
| -0.109813 | ... | ... | 94'7 | 6'6 | 101'5 | 2850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.084338 |
| -0.107498 | ... | ... | 89'7 | 6'6 | 96'5 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.083578 |
| -0.105153 | ... | ... | 84'7 | 6'6 | 91'5 | 2950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.082786 |
| -0.102781 | ... | ... | 79'7 | 6'6 | 86'5 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.081942 |
| -0.10038 | ... | ... | 74'7 | 6'6 | 81'5 | 3050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.081051 |
| -0.097936 | ... | ... | 69'7 | 6'6 | 76'5 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.080106 |
| -0.095451 | ... | ... | 64'7 | 6'6 | 71'5 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0791 |
| -0.092917 | ... | ... | 59'7 | 6'6 | 66'5 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.078023 |
| -0.09032 | ... | ... | 54'7 | 6'6 | 61'5 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.076866 |
| -0.087662 | ... | ... | 49'7 | 6'6 | 56'5 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.075616 |
| -0.084915 | ... | ... | 44'7 | 6'6 | 51'5 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.074257 |
| -0.082073 | ... | ... | 39'7 | 6'6 | 46'5 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.072763 |
| -0.079101 | ... | ... | 34'7 | 6'6 | 41'5 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.071114 |
| -0.075974 | ... | ... | 30'0 | 6'5 | 36'5 | 3500 | 0'1 | -0'1 | 0'2 | ... | ... | -0.069264 |
| -0.072638 | ... | ... | 25'3 | 6'2 | 31'5 | 3550 | 0'1 | -0'4 | 0'5 | ... | ... | -0.06716 |
| -0.15245 | ... | ... | 20'7 | 6'0 | 26'7 | 3600 | 0'3 | -0'6 | 1'1 | ... | ... | -0.150037 |
| -0.2362 | ... | ... | 16'5 | 5'5 | 22'2 | 3650 | 0'6 | -1'2 | 2'0 | ... | ... | -0.235344 |
| -0.332468 | ... | ... | 13'0 | 4'7 | 17'7 | 3700 | 1'3 | -1'7 | 3'2 | ... | ... | -0.332473 |
| -0.445442 | ... | ... | 9'6 | 4'2 | 14'0 | 3750 | 2'4 | -2'4 | 5'0 | ... | ... | -0.445805 |
| -0.534167 | ... | ... | 7'1 | 3'4 | 10'5 | 3800 | 4'1 | -3'2 | 7'3 | ... | ... | -0.534493 |
| -0.588577 | ... | ... | 5'2 | 2'5 | 7'7 | 3850 | 6'3 | -4'1 | 10'4 | ... | ... | -0.588664 |
| -0.60222 | ... | ... | 3'6 | 2'0 | 5'6 | 3900 | 9'2 | -4'6 | 14'0 | ... | ... | -0.602023 |
| -0.575689 | ... | ... | 2'5 | 1'4 | 4'1 | 3950 | 12'5 | -5'2 | 17'7 | ... | ... | -0.57529 |
| -0.53122 | ... | ... | 1'7 | 1'1 | 3'0 | 4000 | 16'4 | -5'5 | 22'1 | ... | ... | -0.530787 |
| -0.464429 | ... | ... | 1'3 | 0'6 | 2'1 | 4050 | 20'5 | -6'0 | 26'5 | ... | ... | -0.464201 |
| -0.393732 | ... | ... | 1'0 | 0'4 | 1'4 | 4100 | 25'0 | -6'2 | 31'2 | ... | ... | -0.393988 |
| -0.340655 | ... | ... | 0'6 | 0'3 | 1'1 | 4150 | 29'5 | -6'3 | 36'0 | ... | ... | -0.341611 |
| -0.29772 | ... | ... | 0'5 | 0'2 | 0'7 | 4200 | 34'2 | -6'4 | 40'6 | ... | ... | -0.268279 |
| -0.2414 | ... | ... | 0'4 | 0'1 | 0'5 | 4250 | 39'1 | -6'4 | 45'5 | ... | ... | -0.244585 |
| -0.210668 | ... | ... | 0'3 | 0'1 | 0'4 | 4300 | 44'0 | -6'5 | 50'5 | ... | ... | -0.215188 |
| -0.173717 | ... | ... | 0'2 | 0'1 | 0'3 | 4350 | 48'7 | -6'5 | 55'4 | ... | ... | -0.17999 |
| -0.177688 | ... | ... | 0'2 | 0'1 | 0'3 | 4400 | 53'6 | -6'6 | 60'4 | ... | ... | -0.138382 |
| -0.132184 | ... | ... | 0'2 | 0'0 | 0'2 | 4450 | 58'6 | -6'6 | 65'4 | ... | ... | -0.142057 |
| -0.134503 | ... | ... | 0'2 | 0'0 | 0'2 | 4500 | 63'6 | -6'5 | 70'3 | ... | ... | -0.145571 |
| -0.079527 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 73'5 | -6'6 | 80'3 | ... | ... | -0.096476 |
| -0.081442 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 83'5 | -6'6 | 90'3 | ... | ... | -0.101386 |
| -0.083145 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 93'5 | -6'6 | 100'3 | ... | ... | -0.106153 |
| -0.084682 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 103'5 | -6'6 | 110'3 | ... | ... | -0.110816 |
| -0.086081 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 113'5 | -6'6 | 120'3 | ... | ... | -0.115385 |
| -0.087371 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 123'5 | -6'6 | 130'3 | ... | ... | -0.119893 |
| -0.088557 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 133'5 | -6'5 | 140'2 | ... | ... | -0.124343 |
| -0.089664 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 143'5 | -6'5 | 150'2 | ... | ... | -0.128737 |
| -0.0907 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 153'5 | -6'5 | 160'2 | ... | ... | -0.133094 |
| -0.091665 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 163'4 | -6'6 | 170'2 | ... | ... | -0.066192 |
| -0.092582 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 173'4 | -6'6 | 180'2 | ... | ... | -0.070223 |
| -0.093442 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 183'4 | -6'6 | 190'2 | ... | ... | -0.074252 |
| -0.094262 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 193'4 | -6'6 | 200'2 | ... | ... | -0.078278 |
| -0.09504 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 203'4 | -6'6 | 210'2 | ... | ... | -0.082302 |
| -0.095772 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 213'4 | -6'6 | 220'2 | ... | ... | -0.086326 |
| -0.096483 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 223'4 | -6'6 | 230'2 | ... | ... | -0.090348 |
| -0.097166 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 233'4 | -6'6 | 240'2 | ... | ... | -0.094368 |
| -0.097808 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 243'4 | -6'6 | 250'2 | ... | ... | -0.098385 |
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.