Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.041041 | ... | ... | 160'0 | 0'6 | 160'6 | 1400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023684 |
| -0.038582 | ... | ... | 150'0 | 0'6 | 150'6 | 1500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023453 |
| -0.036098 | ... | ... | 140'0 | 0'6 | 140'6 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023202 |
| -0.033592 | ... | ... | 130'0 | 0'6 | 130'6 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022928 |
| -0.03107 | ... | ... | 120'0 | 0'6 | 120'6 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022626 |
| -0.028533 | ... | ... | 110'0 | 0'6 | 110'6 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022296 |
| -0.025984 | ... | ... | 100'0 | 0'6 | 100'6 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021933 |
| -0.023426 | ... | ... | 90'0 | 0'6 | 90'6 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02153 |
| -0.022145 | ... | ... | 85'0 | 0'6 | 85'6 | 2150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021311 |
| -0.020861 | ... | ... | 80'0 | 0'6 | 80'6 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021079 |
| -0.019576 | ... | ... | 75'0 | 0'6 | 75'6 | 2250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020833 |
| -0.01829 | ... | ... | 70'0 | 0'6 | 70'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020568 |
| -0.017001 | ... | ... | 65'0 | 0'6 | 65'6 | 2350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020287 |
| -0.015712 | ... | ... | 60'0 | 0'6 | 60'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019983 |
| -0.014422 | ... | ... | 55'0 | 0'6 | 55'6 | 2450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019654 |
| -0.027416 | ... | ... | 50'1 | 0'6 | 50'7 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019296 |
| -0.011839 | ... | ... | 45'0 | 0'6 | 45'6 | 2550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018901 |
| -0.024577 | ... | ... | 40'2 | 0'5 | 40'7 | 2600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.031821 |
| -0.045294 | ... | ... | 35'4 | 0'5 | 36'1 | 2650 | 0'3 | -0'1 | 0'4 | ... | ... | -0.042102 |
| -0.069232 | ... | ... | 30'7 | 0'5 | 31'4 | 2700 | 0'6 | -0'2 | 1'0 | ... | ... | -0.067738 |
| -0.099595 | ... | ... | 26'5 | 0'4 | 27'1 | 2750 | 1'4 | -0'1 | 1'5 | ... | ... | -0.105417 |
| -0.135065 | ... | ... | 22'5 | 0'4 | 23'1 | 2800 | 2'3 | -0'3 | 2'6 | ... | ... | -0.135289 |
| -0.168622 | ... | ... | 19'0 | 0'4 | 19'4 | 2850 | 3'6 | -0'3 | 4'1 | ... | ... | -0.169078 |
| -0.193063 | ... | ... | 15'6 | 0'3 | 16'1 | 2900 | 5'3 | -0'3 | 5'6 | ... | ... | -0.193498 |
| -0.210245 | ... | ... | 12'7 | 0'2 | 13'1 | 2950 | 7'3 | -0'4 | 7'7 | ... | ... | -0.210517 |
| -0.21876 | ... | ... | 10'2 | 0'2 | 10'4 | 3000 | 9'6 | -0'4 | 10'2 | ... | ... | -0.218798 |
| -0.221206 | ... | ... | 8'2 | 0'1 | 8'3 | 3050 | 12'5 | -0'5 | 13'2 | ... | ... | -0.221 |
| -0.216304 | ... | ... | 6'4 | 0'1 | 6'5 | 3100 | 15'7 | -0'5 | 16'4 | ... | ... | -0.215898 |
| -0.206719 | ... | ... | 5'1 | 0'1 | 5'2 | 3150 | 19'3 | -0'6 | 20'1 | ... | ... | -0.202761 |
| -0.192288 | ... | ... | 4'1 | 0'0 | 4'1 | 3200 | 23'2 | -0'6 | 24'0 | ... | ... | -0.187798 |
| -0.17602 | ... | ... | 3'2 | 0'0 | 3'2 | 3250 | 27'3 | -0'6 | 28'1 | ... | ... | -0.171042 |
| -0.156115 | ... | ... | 2'4 | 0'0 | 2'4 | 3300 | 31'6 | -0'6 | 32'4 | ... | ... | -0.156067 |
| -0.140419 | ... | ... | 2'0 | 0'0 | 2'0 | 3350 | 36'1 | -0'6 | 36'7 | ... | ... | -0.134724 |
| -0.119383 | ... | ... | 1'4 | 0'0 | 1'4 | 3400 | 40'6 | -0'6 | 41'4 | ... | ... | -0.120512 |
| -0.100428 | ... | ... | 1'2 | -0'1 | 1'1 | 3450 | 45'3 | -0'6 | 46'1 | ... | ... | -0.10249 |
| -0.085982 | ... | ... | 0'7 | 0'0 | 0'7 | 3500 | 50'1 | -0'6 | 50'7 | ... | ... | -0.089101 |
| -0.078603 | ... | ... | 0'6 | 0'0 | 0'6 | 3550 | 54'7 | -0'6 | 55'5 | ... | ... | -0.073138 |
| -0.059113 | ... | ... | 0'5 | -0'1 | 0'4 | 3600 | 59'6 | -0'6 | 60'4 | ... | ... | -0.06504 |
| -0.048251 | ... | ... | 0'4 | -0'1 | 0'3 | 3650 | 64'5 | -0'6 | 65'3 | ... | ... | -0.055866 |
| -0.049057 | ... | ... | 0'3 | 0'0 | 0'3 | 3700 | 69'4 | -0'6 | 70'2 | ... | ... | -0.045531 |
| -0.036209 | ... | ... | 0'2 | 0'0 | 0'2 | 3750 | 74'3 | -0'6 | 75'1 | ... | ... | -0.033861 |
| -0.021019 | ... | ... | 0'2 | -0'1 | 0'1 | 3800 | 79'3 | -0'6 | 80'1 | ... | ... | -0.035205 |
| -0.021258 | ... | ... | 0'1 | 0'0 | 0'1 | 3850 | 84'2 | -0'6 | 85'0 | ... | ... | -0.021785 |
| -0.021484 | ... | ... | 0'1 | 0'0 | 0'1 | 3900 | 89'2 | -0'6 | 90'0 | ... | ... | -0.023075 |
| -0.0219 | ... | ... | 0'1 | 0'0 | 0'1 | 4000 | 99'2 | -0'6 | 100'0 | ... | ... | -0.025651 |
| -0.022279 | ... | ... | 0'1 | 0'0 | 0'1 | 4100 | 109'2 | -0'6 | 110'0 | ... | ... | -0.028225 |
| -0.022625 | ... | ... | 0'1 | 0'0 | 0'1 | 4200 | 119'2 | -0'6 | 120'0 | ... | ... | -0.030797 |
| -0.022944 | ... | ... | 0'1 | 0'0 | 0'1 | 4300 | 129'2 | -0'6 | 130'0 | ... | ... | -0.033366 |
| -0.02324 | ... | ... | 0'1 | 0'0 | 0'1 | 4400 | 139'2 | -0'6 | 140'0 | ... | ... | -0.035932 |
| -0.023514 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 149'2 | -0'6 | 150'0 | ... | ... | -0.038497 |
| -0.023773 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 159'2 | -0'6 | 160'0 | ... | ... | -0.041058 |
| -0.024016 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 169'2 | -0'6 | 170'0 | ... | ... | -0.043617 |
| -0.024243 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 179'2 | -0'6 | 180'0 | ... | ... | -0.046173 |
| -0.024461 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 189'2 | -0'6 | 190'0 | ... | ... | -0.048726 |
| -0.024666 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 199'2 | -0'6 | 200'0 | ... | ... | -0.051276 |
| -0.024861 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 209'2 | -0'6 | 210'0 | ... | ... | -0.053822 |
| -0.025048 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 219'2 | -0'6 | 220'0 | ... | ... | -0.056365 |
| -0.025224 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 229'2 | -0'6 | 230'0 | ... | ... | -0.058905 |
| -0.025394 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 239'2 | -0'6 | 240'0 | ... | ... | -0.061442 |
| -0.025558 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 249'2 | -0'6 | 250'0 | ... | ... | -0.063977 |
| -0.025715 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 259'2 | -0'6 | 260'0 | ... | ... | -0.066508 |
| -0.025865 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 269'2 | -0'6 | 270'0 | ... | ... | -0.069036 |
| -0.02601 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 279'2 | -0'6 | 280'0 | ... | ... | -0.071561 |
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.