Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.057041 | ... | ... | 175'6 | -2'0 | 173'6 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039487 |
| -0.053848 | ... | ... | 165'6 | -2'0 | 163'6 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039129 |
| -0.050633 | ... | ... | 155'6 | -2'0 | 153'6 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038743 |
| -0.0474 | ... | ... | 145'6 | -2'0 | 143'6 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038323 |
| -0.044151 | ... | ... | 135'6 | -2'0 | 133'6 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037871 |
| -0.040887 | ... | ... | 125'6 | -2'0 | 123'6 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037378 |
| -0.037613 | ... | ... | 115'6 | -2'0 | 113'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036843 |
| -0.034331 | ... | ... | 105'6 | -2'0 | 103'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036255 |
| -0.031041 | ... | ... | 95'6 | -2'0 | 93'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035607 |
| -0.029394 | ... | ... | 90'6 | -2'0 | 88'6 | 2550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035258 |
| -0.027745 | ... | ... | 85'6 | -2'0 | 83'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034886 |
| -0.026094 | ... | ... | 80'6 | -2'0 | 78'6 | 2650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034494 |
| -0.049934 | ... | ... | 75'6 | -1'7 | 73'7 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034076 |
| -0.022788 | ... | ... | 70'7 | -2'1 | 68'6 | 2750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03363 |
| -0.046357 | ... | ... | 65'7 | -2'0 | 63'7 | 2800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.057642 |
| -0.066153 | ... | ... | 61'0 | -2'0 | 59'0 | 2850 | 0'3 | 0'0 | 0'3 | ... | ... | -0.07772 |
| -0.101051 | ... | ... | 56'2 | -2'0 | 54'2 | 2900 | 0'4 | 0'0 | 0'4 | ... | ... | -0.094939 |
| -0.129816 | ... | ... | 51'4 | -2'0 | 49'4 | 2950 | 0'6 | 0'0 | 0'6 | ... | ... | -0.125736 |
| -0.166956 | ... | ... | 46'7 | -2'0 | 44'7 | 3000 | 1'1 | 0'0 | 1'1 | ... | ... | -0.164559 |
| -0.208085 | ... | ... | 42'3 | -2'0 | 40'3 | 3050 | 1'5 | 0'0 | 1'5 | ... | ... | -0.206937 |
| -0.259148 | ... | ... | 38'0 | -1'7 | 36'1 | 3100 | 2'3 | 0'0 | 2'3 | ... | ... | -0.258941 |
| -0.305136 | ... | ... | 33'7 | -1'7 | 32'0 | 3150 | 3'2 | 0'0 | 3'2 | ... | ... | -0.305485 |
| -0.344357 | ... | ... | 30'0 | -2'0 | 28'0 | 3200 | 4'3 | 0'1 | 4'2 | ... | ... | -0.351851 |
| -0.387061 | ... | ... | 26'2 | -1'7 | 24'3 | 3250 | 5'6 | 0'1 | 5'5 | ... | ... | -0.393714 |
| -0.422058 | ... | ... | 22'7 | -1'7 | 21'0 | 3300 | 7'3 | 0'2 | 7'1 | ... | ... | -0.427945 |
| -0.451857 | ... | ... | 19'6 | -1'6 | 18'0 | 3350 | 9'2 | 0'2 | 9'0 | ... | ... | -0.452333 |
| -0.469655 | ... | ... | 16'7 | -1'5 | 15'2 | 3400 | 11'4 | 0'3 | 11'1 | ... | ... | -0.469871 |
| -0.475116 | ... | ... | 14'2 | -1'4 | 12'6 | 3450 | 14'0 | 0'4 | 13'4 | ... | ... | -0.475043 |
| -0.468399 | ... | ... | 11'7 | -1'3 | 10'4 | 3500 | 16'6 | 0'5 | 16'1 | ... | ... | -0.468046 |
| -0.455097 | ... | ... | 9'7 | -1'2 | 8'5 | 3550 | 19'7 | 0'6 | 19'1 | ... | ... | -0.454512 |
| -0.43256 | ... | ... | 8'1 | -1'1 | 7'0 | 3600 | 23'2 | 0'7 | 22'3 | ... | ... | -0.431823 |
| -0.403229 | ... | ... | 6'5 | -1'0 | 5'5 | 3650 | 26'7 | 1'0 | 25'7 | ... | ... | -0.402458 |
| -0.370325 | ... | ... | 5'3 | -0'7 | 4'4 | 3700 | 30'6 | 1'1 | 29'5 | ... | ... | -0.36966 |
| -0.329957 | ... | ... | 4'3 | -0'7 | 3'4 | 3750 | 34'6 | 1'2 | 33'4 | ... | ... | -0.329589 |
| -0.292957 | ... | ... | 3'3 | -0'5 | 2'6 | 3800 | 39'0 | 1'3 | 37'5 | ... | ... | -0.293067 |
| -0.254662 | ... | ... | 2'6 | -0'5 | 2'1 | 3850 | 43'3 | 1'4 | 41'7 | ... | ... | -0.255482 |
| -0.217784 | ... | ... | 2'1 | -0'4 | 1'5 | 3900 | 47'7 | 1'5 | 46'2 | ... | ... | -0.219561 |
| -0.185506 | ... | ... | 1'5 | -0'3 | 1'2 | 3950 | 52'3 | 1'5 | 50'6 | ... | ... | -0.175049 |
| -0.161483 | ... | ... | 1'2 | -0'2 | 1'0 | 4000 | 57'1 | 1'6 | 55'3 | ... | ... | -0.15095 |
| -0.133185 | ... | ... | 1'0 | -0'2 | 0'6 | 4050 | 61'7 | 1'6 | 60'1 | ... | ... | -0.122688 |
| -0.099728 | ... | ... | 0'6 | -0'2 | 0'4 | 4100 | 66'6 | 1'7 | 64'7 | ... | ... | -0.108108 |
| -0.081146 | ... | ... | 0'4 | -0'1 | 0'3 | 4150 | 71'4 | 1'6 | 69'6 | ... | ... | -0.071363 |
| -0.059843 | ... | ... | 0'3 | -0'1 | 0'2 | 4200 | 76'4 | 1'7 | 74'5 | ... | ... | -0.073368 |
| -0.060625 | ... | ... | 0'2 | 0'0 | 0'2 | 4250 | 81'3 | 1'7 | 79'4 | ... | ... | -0.052609 |
| -0.035092 | ... | ... | 0'2 | -0'1 | 0'1 | 4300 | 86'3 | 2'0 | 84'3 | ... | ... | -0.054363 |
| -0.035456 | ... | ... | 0'1 | 0'0 | 0'1 | 4350 | 91'2 | 1'7 | 89'3 | ... | ... | -0.030243 |
| -0.0358 | ... | ... | 0'1 | 0'0 | 0'1 | 4400 | 96'2 | 2'0 | 94'2 | ... | ... | -0.031897 |
| -0.036128 | ... | ... | 0'1 | 0'0 | 0'1 | 4450 | 101'2 | 2'0 | 99'2 | ... | ... | -0.03355 |
| -0.036442 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 106'2 | 2'0 | 104'2 | ... | ... | -0.035203 |
| -0.03674 | ... | ... | 0'1 | 0'0 | 0'1 | 4550 | 111'2 | 2'0 | 109'2 | ... | ... | -0.036855 |
| -0.037025 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 116'2 | 2'0 | 114'2 | ... | ... | -0.038506 |
| -0.037301 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 121'2 | 2'0 | 119'2 | ... | ... | -0.040156 |
| -0.037566 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 126'2 | 2'0 | 124'2 | ... | ... | -0.041805 |
| -0.038061 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 136'2 | 2'0 | 134'2 | ... | ... | -0.045103 |
| -0.038527 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 146'2 | 2'0 | 144'2 | ... | ... | -0.048398 |
| -0.03896 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 156'2 | 2'0 | 154'2 | ... | ... | -0.05169 |
| -0.039368 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 166'2 | 2'0 | 164'2 | ... | ... | -0.05498 |
| -0.039749 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 176'2 | 2'0 | 174'2 | ... | ... | -0.058267 |
| -0.040113 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 186'2 | 2'0 | 184'2 | ... | ... | -0.061553 |
| -0.04046 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 196'2 | 2'0 | 194'2 | ... | ... | -0.064835 |
| -0.040785 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 206'2 | 2'0 | 204'2 | ... | ... | -0.068115 |
| -0.041096 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 216'2 | 2'0 | 214'2 | ... | ... | -0.071392 |
| -0.041395 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 226'2 | 2'0 | 224'2 | ... | ... | -0.074665 |
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.