Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.046688 | ... | ... | 171'6 | -10'0 | 161'6 | 1400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038962 |
| -0.043892 | ... | ... | 161'6 | -10'0 | 151'6 | 1500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038586 |
| -0.041071 | ... | ... | 151'6 | -10'0 | 141'6 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038178 |
| -0.038232 | ... | ... | 141'6 | -10'0 | 131'6 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037729 |
| -0.035376 | ... | ... | 131'6 | -10'0 | 121'6 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037239 |
| -0.032504 | ... | ... | 121'6 | -10'0 | 111'6 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036702 |
| -0.029622 | ... | ... | 111'6 | -10'0 | 101'6 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03611 |
| -0.026732 | ... | ... | 101'6 | -10'0 | 91'6 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035454 |
| -0.051743 | ... | ... | 96'6 | -9'7 | 86'7 | 2150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035099 |
| -0.050189 | ... | ... | 91'6 | -9'7 | 81'7 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034721 |
| -0.04862 | ... | ... | 86'6 | -9'7 | 76'7 | 2250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034322 |
| -0.047037 | ... | ... | 81'7 | -10'0 | 71'7 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033894 |
| -0.045435 | ... | ... | 76'7 | -10'0 | 66'7 | 2350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033438 |
| -0.043813 | ... | ... | 71'7 | -10'0 | 61'7 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032946 |
| -0.042167 | ... | ... | 66'7 | -10'0 | 56'7 | 2450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032415 |
| -0.040492 | ... | ... | 61'7 | -10'0 | 51'7 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031836 |
| -0.038783 | ... | ... | 56'7 | -10'0 | 46'7 | 2550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031201 |
| -0.037028 | ... | ... | 51'7 | -10'0 | 41'7 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0305 |
| -0.035218 | ... | ... | 46'7 | -10'0 | 36'7 | 2650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029713 |
| -0.052756 | ... | ... | 41'7 | -9'7 | 32'0 | 2700 | 0'2 | 0'1 | 0'1 | ... | ... | -0.049405 |
| -0.08139 | ... | ... | 36'7 | -9'5 | 27'2 | 2750 | 0'4 | 0'3 | 0'1 | ... | ... | -0.079741 |
| -0.124507 | ... | ... | 32'1 | -9'3 | 22'6 | 2800 | 1'0 | 0'5 | 0'3 | ... | ... | -0.124039 |
| -0.176756 | ... | ... | 27'4 | -8'7 | 18'5 | 2850 | 1'7 | 1'1 | 0'6 | ... | ... | -0.17692 |
| -0.223498 | ... | ... | 23'1 | -8'2 | 14'7 | 2900 | 3'2 | 1'6 | 1'4 | ... | ... | -0.229969 |
| -0.261086 | ... | ... | 19'1 | -7'4 | 11'5 | 2950 | 4'7 | 2'4 | 2'3 | ... | ... | -0.261379 |
| -0.278123 | ... | ... | 15'4 | -6'6 | 8'6 | 3000 | 7'0 | 3'2 | 3'6 | ... | ... | -0.278209 |
| -0.281921 | ... | ... | 12'2 | -5'6 | 6'4 | 3050 | 9'6 | 4'2 | 5'4 | ... | ... | -0.281765 |
| -0.270482 | ... | ... | 9'5 | -4'7 | 4'6 | 3100 | 13'0 | 5'1 | 7'7 | ... | ... | -0.27014 |
| -0.251243 | ... | ... | 7'3 | -3'7 | 3'4 | 3150 | 16'6 | 6'1 | 10'5 | ... | ... | -0.250839 |
| -0.221186 | ... | ... | 5'5 | -3'1 | 2'4 | 3200 | 20'6 | 6'7 | 13'7 | ... | ... | -0.220902 |
| -0.186996 | ... | ... | 4'2 | -2'4 | 1'6 | 3250 | 25'0 | 7'4 | 17'4 | ... | ... | -0.187064 |
| -0.156786 | ... | ... | 3'1 | -1'7 | 1'2 | 3300 | 29'4 | 8'1 | 21'3 | ... | ... | -0.157437 |
| -0.127244 | ... | ... | 2'3 | -1'4 | 0'7 | 3350 | 34'1 | 8'4 | 25'5 | ... | ... | -0.128757 |
| -0.103216 | ... | ... | 1'6 | -1'1 | 0'5 | 3400 | 38'6 | 8'7 | 29'7 | ... | ... | -0.090434 |
| -0.072438 | ... | ... | 1'2 | -0'7 | 0'3 | 3450 | 43'5 | 9'1 | 34'4 | ... | ... | -0.076782 |
| -0.054308 | ... | ... | 0'7 | -0'5 | 0'2 | 3500 | 48'4 | 9'3 | 39'1 | ... | ... | -0.060465 |
| -0.03202 | ... | ... | 0'5 | -0'4 | 0'1 | 3550 | 53'3 | 9'4 | 43'7 | ... | ... | -0.041008 |
| -0.032588 | ... | ... | 0'4 | -0'3 | 0'1 | 3600 | 58'3 | 9'6 | 48'5 | ... | ... | -0.042679 |
| -0.033107 | ... | ... | 0'3 | -0'2 | 0'1 | 3650 | 63'3 | 9'7 | 53'4 | ... | ... | -0.044321 |
| -0.033592 | ... | ... | 0'2 | -0'1 | 0'1 | 3700 | 68'3 | 10'0 | 58'3 | ... | ... | -0.045942 |
| -0.034042 | ... | ... | 0'1 | 0'0 | 0'1 | 3750 | 73'3 | 10'0 | 63'3 | ... | ... | -0.047545 |
| -0.034465 | ... | ... | 0'1 | 0'0 | 0'1 | 3800 | 78'3 | 10'0 | 68'3 | ... | ... | -0.049131 |
| -0.034861 | ... | ... | 0'1 | 0'0 | 0'1 | 3850 | 83'3 | 10'0 | 73'3 | ... | ... | -0.050705 |
| -0.035237 | ... | ... | 0'1 | 0'0 | 0'1 | 3900 | 88'3 | 10'0 | 78'3 | ... | ... | -0.052268 |
| -0.035928 | ... | ... | 0'1 | 0'0 | 0'1 | 4000 | 98'2 | 10'0 | 88'2 | ... | ... | -0.028658 |
| -0.036557 | ... | ... | 0'1 | 0'0 | 0'1 | 4100 | 108'2 | 10'0 | 98'2 | ... | ... | -0.031565 |
| -0.037128 | ... | ... | 0'1 | 0'0 | 0'1 | 4200 | 118'2 | 10'0 | 108'2 | ... | ... | -0.034469 |
| -0.037658 | ... | ... | 0'1 | 0'0 | 0'1 | 4300 | 128'2 | 10'0 | 118'2 | ... | ... | -0.037371 |
| -0.038147 | ... | ... | 0'1 | 0'0 | 0'1 | 4400 | 138'2 | 10'0 | 128'2 | ... | ... | -0.040271 |
| -0.038602 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 148'2 | 10'0 | 138'2 | ... | ... | -0.043168 |
| -0.039029 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 158'2 | 10'0 | 148'2 | ... | ... | -0.046062 |
| -0.039431 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 168'2 | 10'0 | 158'2 | ... | ... | -0.048955 |
| -0.039807 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 178'2 | 10'0 | 168'2 | ... | ... | -0.051846 |
| -0.040165 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 188'2 | 10'0 | 178'2 | ... | ... | -0.054733 |
| -0.040504 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 198'2 | 10'0 | 188'2 | ... | ... | -0.057618 |
| -0.040826 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 208'2 | 10'0 | 198'2 | ... | ... | -0.0605 |
| -0.041135 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 218'2 | 10'0 | 208'2 | ... | ... | -0.063377 |
| -0.041427 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 228'2 | 10'0 | 218'2 | ... | ... | -0.066252 |
| -0.041706 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 238'2 | 10'0 | 228'2 | ... | ... | -0.069123 |
| -0.041977 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 248'2 | 10'0 | 238'2 | ... | ... | -0.071992 |
| -0.042237 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 258'2 | 10'0 | 248'2 | ... | ... | -0.074858 |
| -0.042484 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 268'2 | 10'0 | 258'2 | ... | ... | -0.07772 |
| -0.042722 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 278'2 | 10'0 | 268'2 | ... | ... | -0.080581 |
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.