Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.032274 | ... | ... | 147'6 | -1'4 | 146'2 | 1500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014117 |
| -0.030141 | ... | ... | 137'6 | -1'4 | 136'2 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013959 |
| -0.027987 | ... | ... | 127'6 | -1'4 | 126'2 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013787 |
| -0.025816 | ... | ... | 117'6 | -1'4 | 116'2 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013597 |
| -0.02363 | ... | ... | 107'6 | -1'4 | 106'2 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013389 |
| -0.021433 | ... | ... | 97'6 | -1'4 | 96'2 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013159 |
| -0.019226 | ... | ... | 87'6 | -1'4 | 86'2 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012903 |
| -0.01812 | ... | ... | 82'6 | -1'4 | 81'2 | 2150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012763 |
| -0.017012 | ... | ... | 77'6 | -1'4 | 76'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012616 |
| -0.015903 | ... | ... | 72'6 | -1'4 | 71'2 | 2250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012457 |
| -0.014792 | ... | ... | 67'6 | -1'4 | 66'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012288 |
| -0.01368 | ... | ... | 62'6 | -1'4 | 61'2 | 2350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012105 |
| -0.012566 | ... | ... | 57'6 | -1'4 | 56'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011908 |
| -0.019339 | ... | ... | 52'7 | -1'4 | 51'3 | 2450 | 0'2 | 0'0 | 0'2 | ... | ... | -0.020242 |
| -0.025161 | ... | ... | 48'0 | -1'4 | 46'4 | 2500 | 0'3 | 0'0 | 0'3 | ... | ... | -0.027066 |
| -0.036007 | ... | ... | 43'2 | -1'4 | 41'6 | 2550 | 0'5 | 0'0 | 0'5 | ... | ... | -0.038699 |
| -0.049622 | ... | ... | 38'5 | -1'4 | 37'1 | 2600 | 1'0 | 0'0 | 1'0 | ... | ... | -0.05277 |
| -0.064188 | ... | ... | 34'1 | -1'4 | 32'5 | 2650 | 1'4 | 0'0 | 1'4 | ... | ... | -0.067511 |
| -0.081564 | ... | ... | 29'6 | -1'3 | 28'3 | 2700 | 2'2 | 0'1 | 2'1 | ... | ... | -0.084838 |
| -0.098892 | ... | ... | 25'6 | -1'3 | 24'3 | 2750 | 3'2 | 0'2 | 3'0 | ... | ... | -0.101954 |
| -0.116335 | ... | ... | 22'0 | -1'2 | 20'6 | 2800 | 4'4 | 0'2 | 4'2 | ... | ... | -0.116854 |
| -0.129515 | ... | ... | 18'4 | -1'1 | 17'3 | 2850 | 6'1 | 0'3 | 5'6 | ... | ... | -0.129981 |
| -0.139319 | ... | ... | 15'3 | -1'0 | 14'3 | 2900 | 8'1 | 0'4 | 7'5 | ... | ... | -0.139615 |
| -0.144845 | ... | ... | 12'5 | -0'7 | 11'6 | 2950 | 10'4 | 0'5 | 9'7 | ... | ... | -0.144907 |
| -0.145938 | ... | ... | 10'3 | -0'7 | 9'4 | 3000 | 13'2 | 0'5 | 12'5 | ... | ... | -0.145754 |
| -0.143135 | ... | ... | 8'3 | -0'6 | 7'5 | 3050 | 16'2 | 0'6 | 15'4 | ... | ... | -0.140957 |
| -0.13566 | ... | ... | 6'5 | -0'5 | 6'0 | 3100 | 19'6 | 0'7 | 18'7 | ... | ... | -0.135126 |
| -0.126839 | ... | ... | 5'2 | -0'4 | 4'6 | 3150 | 23'3 | 0'7 | 22'4 | ... | ... | -0.123989 |
| -0.116434 | ... | ... | 4'1 | -0'3 | 3'6 | 3200 | 27'3 | 1'0 | 26'3 | ... | ... | -0.113335 |
| -0.103266 | ... | ... | 3'2 | -0'3 | 2'7 | 3250 | 31'4 | 1'1 | 30'3 | ... | ... | -0.100011 |
| -0.091699 | ... | ... | 2'4 | -0'2 | 2'2 | 3300 | 35'7 | 1'1 | 34'6 | ... | ... | -0.08842 |
| -0.080185 | ... | ... | 2'0 | -0'2 | 1'6 | 3350 | 40'3 | 1'2 | 39'1 | ... | ... | -0.077027 |
| -0.069948 | ... | ... | 1'4 | -0'1 | 1'3 | 3400 | 45'0 | 1'3 | 43'5 | ... | ... | -0.067064 |
| -0.057195 | ... | ... | 1'2 | -0'2 | 1'0 | 3450 | 49'5 | 1'2 | 48'3 | ... | ... | -0.054807 |
| -0.047417 | ... | ... | 1'0 | -0'2 | 0'6 | 3500 | 54'3 | 1'3 | 53'0 | ... | ... | -0.0457 |
| -0.042266 | ... | ... | 0'6 | -0'1 | 0'5 | 3550 | 59'2 | 1'3 | 57'7 | ... | ... | -0.041273 |
| -0.036362 | ... | ... | 0'5 | -0'1 | 0'4 | 3600 | 64'1 | 1'4 | 62'5 | ... | ... | -0.036281 |
| -0.02962 | ... | ... | 0'4 | -0'1 | 0'3 | 3650 | 69'0 | 1'4 | 67'4 | ... | ... | -0.030707 |
| -0.021868 | ... | ... | 0'3 | -0'1 | 0'2 | 3700 | 73'7 | 1'3 | 72'4 | ... | ... | -0.024506 |
| -0.022165 | ... | ... | 0'2 | 0'0 | 0'2 | 3750 | 78'7 | 1'4 | 77'3 | ... | ... | -0.025641 |
| -0.012844 | ... | ... | 0'2 | -0'1 | 0'1 | 3800 | 83'6 | 1'4 | 82'2 | ... | ... | -0.0187 |
| -0.012982 | ... | ... | 0'1 | 0'0 | 0'1 | 3850 | 88'6 | 1'4 | 87'2 | ... | ... | -0.019813 |
| -0.013111 | ... | ... | 0'1 | 0'0 | 0'1 | 3900 | 93'6 | 1'4 | 92'2 | ... | ... | -0.020925 |
| -0.013353 | ... | ... | 0'1 | 0'0 | 0'1 | 4000 | 103'6 | 1'4 | 102'2 | ... | ... | -0.023147 |
| -0.013572 | ... | ... | 0'1 | 0'0 | 0'1 | 4100 | 113'6 | 1'4 | 112'2 | ... | ... | -0.025366 |
| -0.013774 | ... | ... | 0'1 | 0'0 | 0'1 | 4200 | 123'6 | 1'4 | 122'2 | ... | ... | -0.027583 |
| -0.01396 | ... | ... | 0'1 | 0'0 | 0'1 | 4300 | 133'6 | 1'4 | 132'2 | ... | ... | -0.029797 |
| -0.014134 | ... | ... | 0'1 | 0'0 | 0'1 | 4400 | 143'6 | 1'4 | 142'2 | ... | ... | -0.032009 |
| -0.014295 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 153'6 | 1'4 | 152'2 | ... | ... | -0.034217 |
| -0.014447 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 163'6 | 1'4 | 162'2 | ... | ... | -0.036423 |
| -0.014589 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 173'6 | 1'4 | 172'2 | ... | ... | -0.038625 |
| -0.014724 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 183'6 | 1'4 | 182'2 | ... | ... | -0.040825 |
| -0.014852 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 193'6 | 1'4 | 192'2 | ... | ... | -0.04302 |
| -0.014973 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 203'6 | 1'4 | 202'2 | ... | ... | -0.045213 |
| -0.015089 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 213'6 | 1'4 | 212'2 | ... | ... | -0.047403 |
| -0.015199 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 223'6 | 1'4 | 222'2 | ... | ... | -0.049589 |
| -0.015304 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 233'6 | 1'4 | 232'2 | ... | ... | -0.051772 |
| -0.015405 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 243'6 | 1'4 | 242'2 | ... | ... | -0.053952 |
| -0.015503 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 253'6 | 1'4 | 252'2 | ... | ... | -0.056129 |
| -0.015595 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 263'6 | 1'4 | 262'2 | ... | ... | -0.058302 |
| -0.015685 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 273'6 | 1'4 | 272'2 | ... | ... | -0.060472 |
| -0.015771 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 283'6 | 1'4 | 282'2 | ... | ... | -0.062638 |
| -0.015855 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 293'6 | 1'4 | 292'2 | ... | ... | -0.064801 |
| -0.015934 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 303'6 | 1'4 | 302'2 | ... | ... | -0.066961 |
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.