Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.043816 | ... | ... | 149'6 | 6'4 | 156'2 | 1400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030129 |
| -0.041104 | ... | ... | 139'6 | 6'4 | 146'2 | 1500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029825 |
| -0.038365 | ... | ... | 129'6 | 6'4 | 136'2 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029492 |
| -0.035607 | ... | ... | 119'6 | 6'4 | 126'2 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029128 |
| -0.032831 | ... | ... | 109'6 | 6'4 | 116'2 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028728 |
| -0.030042 | ... | ... | 99'6 | 6'4 | 106'2 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028288 |
| -0.02724 | ... | ... | 89'6 | 6'4 | 96'2 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027804 |
| -0.02443 | ... | ... | 79'6 | 6'4 | 86'2 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027263 |
| -0.023021 | ... | ... | 74'6 | 6'4 | 81'2 | 2150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026968 |
| -0.021612 | ... | ... | 69'6 | 6'4 | 76'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026656 |
| -0.0202 | ... | ... | 64'6 | 6'4 | 71'2 | 2250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026321 |
| -0.018787 | ... | ... | 59'6 | 6'4 | 66'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025964 |
| -0.03653 | ... | ... | 54'6 | 6'5 | 61'3 | 2350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025578 |
| -0.034991 | ... | ... | 49'7 | 6'4 | 56'3 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025161 |
| -0.033433 | ... | ... | 44'7 | 6'4 | 51'3 | 2450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024708 |
| -0.031849 | ... | ... | 39'7 | 6'4 | 46'3 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024209 |
| -0.030234 | ... | ... | 35'0 | 6'3 | 41'3 | 2550 | 0'1 | -0'1 | 0'2 | ... | ... | -0.023658 |
| -0.028578 | ... | ... | 30'2 | 6'1 | 36'3 | 2600 | 0'1 | -0'3 | 0'4 | ... | ... | -0.023039 |
| -0.041653 | ... | ... | 25'5 | 5'7 | 31'4 | 2650 | 0'3 | -0'4 | 0'7 | ... | ... | -0.052069 |
| -0.074002 | ... | ... | 21'2 | 5'5 | 26'7 | 2700 | 0'5 | -1'0 | 1'5 | ... | ... | -0.072637 |
| -0.104384 | ... | ... | 17'2 | 5'1 | 22'3 | 2750 | 1'1 | -1'4 | 2'5 | ... | ... | -0.104033 |
| -0.136033 | ... | ... | 13'6 | 4'3 | 18'1 | 2800 | 2'0 | -2'0 | 4'0 | ... | ... | -0.142341 |
| -0.171279 | ... | ... | 10'5 | 3'6 | 14'3 | 2850 | 3'1 | -2'6 | 5'7 | ... | ... | -0.17165 |
| -0.19893 | ... | ... | 8'0 | 3'1 | 11'1 | 2900 | 4'7 | -3'3 | 8'2 | ... | ... | -0.199219 |
| -0.21348 | ... | ... | 5'7 | 2'4 | 8'3 | 2950 | 7'1 | -4'0 | 11'1 | ... | ... | -0.213544 |
| -0.209995 | ... | ... | 4'1 | 1'7 | 6'0 | 3000 | 9'6 | -4'5 | 14'3 | ... | ... | -0.209808 |
| -0.197293 | ... | ... | 2'7 | 1'3 | 4'2 | 3050 | 13'0 | -5'1 | 18'1 | ... | ... | -0.196929 |
| -0.172739 | ... | ... | 2'0 | 0'7 | 2'7 | 3100 | 16'5 | -5'4 | 22'1 | ... | ... | -0.172366 |
| -0.148957 | ... | ... | 1'3 | 0'5 | 2'0 | 3150 | 20'5 | -5'7 | 26'4 | ... | ... | -0.142402 |
| -0.115792 | ... | ... | 0'7 | 0'3 | 1'2 | 3200 | 25'0 | -6'1 | 31'1 | ... | ... | -0.11619 |
| -0.095016 | ... | ... | 0'5 | 0'2 | 0'7 | 3250 | 29'4 | -6'2 | 35'6 | ... | ... | -0.086381 |
| -0.065845 | ... | ... | 0'3 | 0'1 | 0'4 | 3300 | 34'2 | -6'2 | 40'4 | ... | ... | -0.0684 |
| -0.054872 | ... | ... | 0'2 | 0'1 | 0'3 | 3350 | 39'0 | -6'3 | 45'3 | ... | ... | -0.044852 |
| -0.023944 | ... | ... | 0'1 | 0'0 | 0'1 | 3400 | 43'7 | -6'4 | 50'3 | ... | ... | -0.031051 |
| -0.024469 | ... | ... | 0'1 | 0'0 | 0'1 | 3450 | 48'7 | -6'3 | 55'2 | ... | ... | -0.032651 |
| -0.024944 | ... | ... | 0'1 | 0'0 | 0'1 | 3500 | 53'7 | -6'3 | 60'2 | ... | ... | -0.034225 |
| -0.025382 | ... | ... | 0'1 | 0'0 | 0'1 | 3550 | 58'7 | -6'3 | 65'2 | ... | ... | -0.035777 |
| -0.025783 | ... | ... | 0'1 | 0'0 | 0'1 | 3600 | 63'7 | -6'3 | 70'2 | ... | ... | -0.037311 |
| -0.026157 | ... | ... | 0'1 | 0'0 | 0'1 | 3650 | 68'6 | -6'4 | 75'2 | ... | ... | -0.019506 |
| -0.026505 | ... | ... | 0'1 | 0'0 | 0'1 | 3700 | 73'6 | -6'4 | 80'2 | ... | ... | -0.020922 |
| -0.026831 | ... | ... | 0'1 | 0'0 | 0'1 | 3750 | 78'6 | -6'4 | 85'2 | ... | ... | -0.022337 |
| -0.027138 | ... | ... | 0'1 | 0'0 | 0'1 | 3800 | 83'6 | -6'4 | 90'2 | ... | ... | -0.023751 |
| -0.027428 | ... | ... | 0'1 | 0'0 | 0'1 | 3850 | 88'6 | -6'4 | 95'2 | ... | ... | -0.025166 |
| -0.027703 | ... | ... | 0'1 | 0'0 | 0'1 | 3900 | 93'6 | -6'4 | 100'2 | ... | ... | -0.026579 |
| -0.028212 | ... | ... | 0'1 | 0'0 | 0'1 | 4000 | 103'6 | -6'4 | 110'2 | ... | ... | -0.029405 |
| -0.028675 | ... | ... | 0'1 | 0'0 | 0'1 | 4100 | 113'6 | -6'4 | 120'2 | ... | ... | -0.032228 |
| -0.029102 | ... | ... | 0'1 | 0'0 | 0'1 | 4200 | 123'6 | -6'4 | 130'2 | ... | ... | -0.035048 |
| -0.029494 | ... | ... | 0'1 | 0'0 | 0'1 | 4300 | 133'6 | -6'4 | 140'2 | ... | ... | -0.037866 |
| -0.029861 | ... | ... | 0'1 | 0'0 | 0'1 | 4400 | 143'6 | -6'4 | 150'2 | ... | ... | -0.040681 |
| -0.030201 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 153'6 | -6'4 | 160'2 | ... | ... | -0.043494 |
| -0.030523 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 163'6 | -6'4 | 170'2 | ... | ... | -0.046303 |
| -0.030823 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 173'6 | -6'4 | 180'2 | ... | ... | -0.049109 |
| -0.031107 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 183'6 | -6'4 | 190'2 | ... | ... | -0.051912 |
| -0.031378 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 193'6 | -6'4 | 200'2 | ... | ... | -0.054712 |
| -0.031633 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 203'6 | -6'4 | 210'2 | ... | ... | -0.057509 |
| -0.031878 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 213'6 | -6'4 | 220'2 | ... | ... | -0.060303 |
| -0.032111 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 223'6 | -6'4 | 230'2 | ... | ... | -0.063093 |
| -0.032332 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 233'6 | -6'4 | 240'2 | ... | ... | -0.065881 |
| -0.032545 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 243'6 | -6'4 | 250'2 | ... | ... | -0.068665 |
| -0.032751 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 253'6 | -6'4 | 260'2 | ... | ... | -0.071446 |
| -0.032947 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 263'6 | -6'4 | 270'2 | ... | ... | -0.074223 |
| -0.033135 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 273'6 | -6'4 | 280'2 | ... | ... | -0.076998 |
| -0.033318 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 283'6 | -6'4 | 290'2 | ... | ... | -0.07977 |
| -0.033495 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 293'6 | -6'4 | 300'2 | ... | ... | -0.082538 |
| -0.033663 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 303'6 | -6'4 | 310'2 | ... | ... | -0.085303 |
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.