Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.123434 | ... | ... | 125'7 | 5'4 | 131'3 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.088255 |
| -0.121219 | ... | ... | 120'7 | 5'4 | 126'3 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.087671 |
| -0.118983 | ... | ... | 115'7 | 5'4 | 121'3 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.087057 |
| -0.116731 | ... | ... | 110'7 | 5'4 | 116'3 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.086416 |
| -0.114465 | ... | ... | 105'7 | 5'4 | 111'3 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.085756 |
| -0.112182 | ... | ... | 100'7 | 5'4 | 106'3 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.085064 |
| -0.109877 | ... | ... | 95'7 | 5'4 | 101'3 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.084334 |
| -0.107544 | ... | ... | 90'7 | 5'4 | 96'3 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.08357 |
| -0.105186 | ... | ... | 85'7 | 5'4 | 91'3 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.082767 |
| -0.102801 | ... | ... | 80'7 | 5'4 | 86'3 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.08192 |
| -0.10038 | ... | ... | 75'7 | 5'4 | 81'3 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.081028 |
| -0.097924 | ... | ... | 70'7 | 5'4 | 76'3 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.08007 |
| -0.095428 | ... | ... | 65'7 | 5'4 | 71'3 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.079064 |
| -0.092879 | ... | ... | 60'7 | 5'4 | 66'3 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.077979 |
| -0.090268 | ... | ... | 55'7 | 5'4 | 61'3 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.076817 |
| -0.087599 | ... | ... | 50'7 | 5'4 | 56'3 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.075559 |
| -0.084838 | ... | ... | 45'7 | 5'4 | 51'3 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.074193 |
| -0.08198 | ... | ... | 40'7 | 5'4 | 46'3 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.072691 |
| -0.078995 | ... | ... | 35'7 | 5'4 | 41'3 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.07103 |
| -0.07585 | ... | ... | 30'7 | 5'4 | 36'3 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.069167 |
| -0.072494 | ... | ... | 25'7 | 5'4 | 31'3 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.067048 |
| -0.068853 | 25'3 | 25'3 | 20'6 | 5'5 | 26'3 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.064588 |
| -0.0648 | 21'6 | 21'6 | 15'7 | 5'4 | 21'3 | 4250 | 0'1 | -0'1 | 0'2 | ... | ... | -0.061652 |
| -0.060114 | 17'0 | 14'7 | 11'1 | 5'2 | 16'3 | 4300 | 0'1 | -0'2 | 0'3 | 0'2 | 0'1 | -0.057993 |
| -0.119701 | 12'0 | 11'0 | 6'7 | 4'6 | 11'5 | 4350 | 0'3 | -0'6 | 1'1 | 1'3 | 0'3 | -0.119221 |
| -0.179472 | 7'4 | 3'7 | 3'4 | 3'5 | 7'1 | 4400 | 0'7 | -1'7 | 2'6 | 2'4 | 0'6 | -0.179591 |
| -0.242644 | 4'0 | 2'1 | 1'4 | 2'1 | 3'5 | 4450 | 2'3 | -3'2 | 5'5 | 5'2 | 1'7 | -0.242715 |
| -0.234389 | 2'0 | 0'5 | 0'5 | 1'0 | 1'5 | 4500 | 5'2 | -4'4 | 9'6 | 7'3 | 4'5 | -0.221365 |
| -0.158535 | 0'7 | 0'3 | 0'2 | 0'3 | 0'5 | 4550 | 9'3 | -5'0 | 14'3 | 11'0 | 11'0 | -0.158587 |
| -0.093781 | ... | ... | 0'1 | 0'1 | 0'2 | 4600 | 14'0 | -5'3 | 19'3 | ... | ... | -0.094835 |
| -0.059933 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 18'7 | -5'4 | 24'3 | ... | ... | -0.062558 |
| -0.063194 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 23'7 | -5'4 | 29'3 | ... | ... | -0.066891 |
| -0.065872 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 28'7 | -5'4 | 34'3 | ... | ... | -0.070718 |
| -0.068148 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 33'7 | -5'4 | 39'3 | ... | ... | -0.074206 |
| -0.070131 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 38'7 | -5'4 | 44'3 | ... | ... | -0.077447 |
| -0.071885 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 43'7 | -5'4 | 49'3 | ... | ... | -0.080508 |
| -0.073463 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 48'7 | -5'4 | 54'3 | ... | ... | -0.083428 |
| -0.074895 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 53'7 | -5'4 | 59'3 | ... | ... | -0.086235 |
| -0.076208 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 58'7 | -5'4 | 64'3 | ... | ... | -0.088952 |
| -0.077415 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 63'7 | -5'4 | 69'3 | ... | ... | -0.091592 |
| -0.078542 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 68'7 | -5'4 | 74'3 | ... | ... | -0.094176 |
| -0.079585 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 73'7 | -5'4 | 79'3 | ... | ... | -0.096699 |
| -0.080571 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 78'7 | -5'4 | 84'3 | ... | ... | -0.099176 |
| -0.0815 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 83'7 | -5'4 | 89'3 | ... | ... | -0.101623 |
| -0.082366 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 88'7 | -5'4 | 94'3 | ... | ... | -0.104032 |
| -0.083199 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 93'7 | -5'4 | 99'3 | ... | ... | -0.106406 |
| -0.083988 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 98'7 | -5'4 | 104'3 | ... | ... | -0.108755 |
| -0.084733 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 103'7 | -5'4 | 109'3 | ... | ... | -0.111082 |
| -0.085448 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 108'7 | -5'4 | 114'3 | ... | ... | -0.113392 |
| -0.086137 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 113'7 | -5'4 | 119'3 | ... | ... | -0.115677 |
| -0.087421 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 123'7 | -5'4 | 129'3 | ... | ... | -0.120201 |
| -0.088609 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 133'7 | -5'3 | 139'2 | ... | ... | -0.124673 |
| -0.089718 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 143'7 | -5'3 | 149'2 | ... | ... | -0.129087 |
| -0.090756 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 153'6 | -5'4 | 159'2 | ... | ... | -0.062541 |
| -0.091717 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 163'6 | -5'4 | 169'2 | ... | ... | -0.066598 |
| -0.092641 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 173'6 | -5'4 | 179'2 | ... | ... | -0.070654 |
| -0.093504 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 183'6 | -5'4 | 189'2 | ... | ... | -0.074705 |
| -0.09432 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 193'6 | -5'4 | 199'2 | ... | ... | -0.078754 |
| -0.095101 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 203'6 | -5'4 | 209'2 | ... | ... | -0.0828 |
| -0.095844 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 213'6 | -5'4 | 219'2 | ... | ... | -0.086845 |
| -0.096552 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 223'6 | -5'4 | 229'2 | ... | ... | -0.090888 |
| -0.097234 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 233'6 | -5'4 | 239'2 | ... | ... | -0.094929 |
| -0.097884 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 243'6 | -5'4 | 249'2 | ... | ... | -0.098969 |
| -0.0985 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 253'6 | -5'4 | 259'2 | ... | ... | -0.103009 |
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.