Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.070017 | ... | ... | 160'6 | 0'0 | 160'6 | 1400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023678 |
| -0.067524 | ... | ... | 150'6 | 0'0 | 150'6 | 1500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023447 |
| -0.064982 | ... | ... | 140'6 | 0'0 | 140'6 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023195 |
| -0.062394 | ... | ... | 130'6 | 0'0 | 130'6 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02292 |
| -0.059763 | ... | ... | 120'6 | 0'0 | 120'6 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022618 |
| -0.057087 | ... | ... | 110'6 | 0'0 | 110'6 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022287 |
| -0.054366 | ... | ... | 100'6 | 0'0 | 100'6 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021924 |
| -0.051595 | ... | ... | 90'6 | 0'0 | 90'6 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021519 |
| -0.050188 | ... | ... | 85'6 | 0'0 | 85'6 | 2150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021299 |
| -0.048766 | ... | ... | 80'6 | 0'0 | 80'6 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021067 |
| -0.047327 | ... | ... | 75'6 | 0'0 | 75'6 | 2250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02082 |
| -0.045867 | ... | ... | 70'6 | 0'0 | 70'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020555 |
| -0.044386 | ... | ... | 65'6 | 0'0 | 65'6 | 2350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020272 |
| -0.042878 | ... | ... | 60'6 | 0'0 | 60'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019967 |
| -0.04134 | ... | ... | 55'6 | 0'0 | 55'6 | 2450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019636 |
| -0.051055 | ... | ... | 50'7 | 0'0 | 50'7 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019277 |
| -0.038145 | ... | ... | 45'6 | 0'0 | 45'6 | 2550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01888 |
| -0.047248 | ... | ... | 40'7 | 0'0 | 40'7 | 2600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.031777 |
| -0.063844 | ... | ... | 36'1 | 0'0 | 36'1 | 2650 | 0'3 | 0'0 | 0'3 | ... | ... | -0.042031 |
| -0.084254 | ... | ... | 31'4 | 0'0 | 31'4 | 2700 | 0'6 | 0'0 | 0'6 | ... | ... | -0.067587 |
| -0.111348 | ... | ... | 27'1 | 0'0 | 27'1 | 2750 | 1'4 | 0'0 | 1'4 | ... | ... | -0.105107 |
| -0.143988 | ... | ... | 23'1 | 0'0 | 23'1 | 2800 | 2'3 | 0'0 | 2'3 | ... | ... | -0.134769 |
| -0.175346 | ... | ... | 19'4 | 0'0 | 19'4 | 2850 | 3'6 | 0'0 | 3'6 | ... | ... | -0.168226 |
| -0.198154 | ... | ... | 16'1 | 0'0 | 16'1 | 2900 | 5'3 | 0'0 | 5'3 | ... | ... | -0.192212 |
| -0.214054 | ... | ... | 13'1 | 0'0 | 13'1 | 2950 | 7'3 | 0'0 | 7'3 | ... | ... | -0.208655 |
| -0.221574 | ... | ... | 10'4 | 0'0 | 10'4 | 3000 | 9'6 | 0'0 | 9'6 | ... | ... | -0.216196 |
| -0.223262 | ... | ... | 8'3 | 0'0 | 8'3 | 3050 | 12'5 | 0'0 | 12'5 | ... | ... | -0.217481 |
| -0.217798 | ... | ... | 6'5 | 0'0 | 6'5 | 3100 | 15'7 | 0'0 | 15'7 | ... | ... | -0.211291 |
| -0.207806 | ... | ... | 5'2 | 0'0 | 5'2 | 3150 | 19'3 | 0'0 | 19'3 | ... | ... | -0.196865 |
| -0.193077 | ... | ... | 4'1 | 0'0 | 4'1 | 3200 | 23'2 | 0'0 | 23'2 | ... | ... | -0.180477 |
| -0.176596 | ... | ... | 3'2 | 0'0 | 3'2 | 3250 | 27'3 | 0'0 | 27'3 | ... | ... | -0.162174 |
| -0.15653 | ... | ... | 2'4 | 0'0 | 2'4 | 3300 | 31'6 | 0'0 | 31'6 | ... | ... | -0.145643 |
| -0.140727 | ... | ... | 2'0 | 0'0 | 2'0 | 3350 | 36'1 | 0'0 | 36'1 | ... | ... | -0.122374 |
| -0.119601 | ... | ... | 1'4 | 0'0 | 1'4 | 3400 | 40'6 | 0'0 | 40'6 | ... | ... | -0.106455 |
| -0.100583 | ... | ... | 1'1 | 0'0 | 1'1 | 3450 | 45'3 | 0'0 | 45'3 | ... | ... | -0.08633 |
| -0.086095 | ... | ... | 0'7 | 0'0 | 0'7 | 3500 | 50'1 | 0'0 | 50'1 | ... | ... | -0.070981 |
| -0.078694 | ... | ... | 0'6 | 0'0 | 0'6 | 3550 | 54'7 | 0'0 | 54'7 | ... | ... | -0.052509 |
| -0.059171 | ... | ... | 0'4 | 0'0 | 0'4 | 3600 | 59'6 | 0'0 | 59'6 | ... | ... | -0.042592 |
| -0.048293 | ... | ... | 0'3 | 0'0 | 0'3 | 3650 | 64'5 | 0'0 | 64'5 | ... | ... | -0.031219 |
| -0.049096 | ... | ... | 0'3 | 0'0 | 0'3 | 3700 | 69'4 | 0'0 | 69'4 | ... | ... | -0.017978 |
| -0.036234 | ... | ... | 0'2 | 0'0 | 0'2 | 3750 | 74'3 | 0'0 | 74'3 | ... | ... | -0.001603 |
| -0.021032 | ... | ... | 0'1 | 0'0 | 0'1 | 3800 | 79'3 | 0'0 | 79'3 | ... | ... | -0.00308 |
| -0.02127 | ... | ... | 0'1 | 0'0 | 0'1 | 3850 | 84'2 | 0'0 | 84'2 | ... | ... | 0.008384 |
| -0.021495 | ... | ... | 0'1 | 0'0 | 0'1 | 3900 | 89'2 | 0'0 | 89'2 | ... | ... | 0.008881 |
| -0.02191 | ... | ... | 0'1 | 0'0 | 0'1 | 4000 | 99'2 | 0'0 | 99'2 | ... | ... | 0.009873 |
| -0.022288 | ... | ... | 0'1 | 0'0 | 0'1 | 4100 | 109'2 | 0'0 | 109'2 | ... | ... | 0.01079 |
| -0.022633 | ... | ... | 0'1 | 0'0 | 0'1 | 4200 | 119'2 | 0'0 | 119'2 | ... | ... | 0.00639 |
| -0.022952 | ... | ... | 0'1 | 0'0 | 0'1 | 4300 | 129'2 | 0'0 | 129'2 | ... | ... | 0.00291 |
| -0.023247 | ... | ... | 0'1 | 0'0 | 0'1 | 4400 | 139'2 | 0'0 | 139'2 | ... | ... | -0.000288 |
| -0.023521 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 149'2 | 0'0 | 149'2 | ... | ... | -0.00333 |
| -0.023779 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 159'2 | 0'0 | 159'2 | ... | ... | -0.006271 |
| -0.024022 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 169'2 | 0'0 | 169'2 | ... | ... | -0.009141 |
| -0.024249 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 179'2 | 0'0 | 179'2 | ... | ... | -0.011961 |
| -0.024466 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 189'2 | 0'0 | 189'2 | ... | ... | -0.014738 |
| -0.024671 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 199'2 | 0'0 | 199'2 | ... | ... | -0.017484 |
| -0.024865 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 209'2 | 0'0 | 209'2 | ... | ... | -0.020204 |
| -0.025052 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 219'2 | 0'0 | 219'2 | ... | ... | -0.022903 |
| -0.025228 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 229'2 | 0'0 | 229'2 | ... | ... | -0.025583 |
| -0.025398 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 239'2 | 0'0 | 239'2 | ... | ... | -0.028245 |
| -0.025562 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 249'2 | 0'0 | 249'2 | ... | ... | -0.030895 |
| -0.025719 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 259'2 | 0'0 | 259'2 | ... | ... | -0.033531 |
| -0.025869 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 269'2 | 0'0 | 269'2 | ... | ... | -0.036156 |
| -0.026013 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 279'2 | 0'0 | 279'2 | ... | ... | -0.038773 |
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.