Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.011717 | ... | ... | 109'6 | -0'6 | 109'0 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046689 |
| 0.011184 | ... | ... | 104'6 | -0'6 | 104'0 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046303 |
| 0.010652 | ... | ... | 99'6 | -0'5 | 99'1 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045901 |
| 0.010119 | ... | ... | 94'6 | -0'5 | 94'1 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04548 |
| 0.009587 | ... | ... | 89'6 | -0'5 | 89'1 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045031 |
| 0.009054 | ... | ... | 84'6 | -0'5 | 84'1 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044564 |
| 0.008522 | ... | ... | 79'6 | -0'5 | 79'1 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044068 |
| 0.007989 | ... | ... | 74'7 | -0'6 | 74'1 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043537 |
| 0.007456 | ... | ... | 69'7 | -0'6 | 69'1 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042979 |
| 0.006924 | ... | ... | 64'7 | -0'6 | 64'1 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042375 |
| 0.006391 | ... | ... | 59'7 | -0'6 | 59'1 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041729 |
| 0.005859 | ... | ... | 54'7 | -0'6 | 54'1 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041028 |
| 0.005326 | ... | ... | 49'7 | -0'6 | 49'1 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040264 |
| 0.004793 | ... | ... | 44'7 | -0'6 | 44'1 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039427 |
| 0.004261 | ... | ... | 39'7 | -0'6 | 39'1 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038494 |
| 0.003728 | ... | ... | 35'0 | -0'7 | 34'1 | 4800 | 0'1 | -0'1 | 0'2 | ... | ... | -0.037446 |
| 0.003196 | ... | ... | 30'2 | -0'7 | 29'3 | 4850 | 0'3 | -0'1 | 0'4 | ... | ... | -0.084405 |
| 0.002663 | ... | ... | 25'4 | -0'7 | 24'5 | 4900 | 0'5 | -0'2 | 0'7 | ... | ... | -0.117379 |
| -0.058055 | ... | ... | 21'1 | -0'7 | 20'2 | 4950 | 1'2 | -0'1 | 1'3 | ... | ... | -0.180064 |
| -0.153302 | ... | ... | 17'0 | -0'7 | 16'1 | 5000 | 2'1 | -0'1 | 2'2 | 2'1 | 1'7 | -0.236858 |
| -0.2242 | ... | ... | 13'3 | -1'0 | 12'3 | 5050 | 3'3 | -0'2 | 3'5 | ... | ... | -0.28596 |
| -0.278397 | ... | ... | 10'1 | -0'7 | 9'2 | 5100 | 5'2 | -0'1 | 5'3 | ... | ... | -0.327714 |
| -0.300404 | 8'6 | 8'6 | 7'4 | -0'7 | 6'5 | 5150 | 7'5 | -0'1 | 7'6 | 7'6 | 7'1 | -0.345738 |
| -0.297175 | 5'5 | 4'5 | 5'4 | -0'7 | 4'5 | 5200 | 10'5 | -0'1 | 10'6 | ... | ... | -0.345613 |
| -0.271112 | ... | ... | 3'7 | -0'6 | 3'1 | 5250 | 14'1 | 0'0 | 14'1 | ... | ... | -0.328616 |
| -0.236859 | 3'6 | 2'5 | 2'6 | -0'5 | 2'1 | 5300 | 18'1 | 0'1 | 18'0 | ... | ... | -0.307507 |
| -0.192389 | ... | ... | 1'7 | -0'4 | 1'3 | 5350 | 22'3 | 0'2 | 22'1 | ... | ... | -0.27978 |
| -0.164493 | 1'6 | 1'2 | 1'2 | -0'2 | 1'0 | 5400 | 26'7 | 0'3 | 26'4 | ... | ... | -0.255477 |
| -0.123305 | 1'1 | 1'1 | 0'7 | -0'2 | 0'5 | 5450 | 31'5 | 0'4 | 31'1 | ... | ... | -0.244895 |
| -0.08767 | ... | ... | 0'5 | -0'2 | 0'3 | 5500 | 36'3 | 0'5 | 35'6 | ... | ... | -0.228404 |
| -0.066323 | ... | ... | 0'3 | -0'1 | 0'2 | 5550 | 41'2 | 0'5 | 40'5 | ... | ... | -0.222268 |
| -0.068093 | ... | ... | 0'2 | 0'0 | 0'2 | 5600 | 46'1 | 0'5 | 45'4 | ... | ... | -0.213587 |
| -0.040265 | ... | ... | 0'2 | -0'1 | 0'1 | 5650 | 51'1 | 0'6 | 50'3 | ... | ... | -0.220241 |
| -0.04103 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 56'1 | 0'6 | 55'3 | ... | ... | -0.22641 |
| -0.041731 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 61'1 | 0'6 | 60'3 | ... | ... | -0.232184 |
| -0.042378 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 66'1 | 0'6 | 65'3 | ... | ... | -0.237612 |
| -0.042982 | ... | ... | 0'1 | 0'0 | 0'1 | 5850 | 71'1 | 0'6 | 70'3 | ... | ... | -0.242751 |
| -0.043542 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 76'1 | 0'6 | 75'3 | ... | ... | -0.247631 |
| -0.044073 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 81'1 | 0'7 | 80'2 | ... | ... | -0.25229 |
| -0.044571 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 86'1 | 0'7 | 85'2 | ... | ... | -0.25675 |
| -0.045038 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 91'1 | 0'7 | 90'2 | ... | ... | -0.261035 |
| -0.045488 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 96'1 | 0'7 | 95'2 | ... | ... | -0.265162 |
| -0.045913 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 101'0 | 0'6 | 100'2 | ... | ... | -0.247679 |
| -0.046313 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 106'0 | 0'6 | 105'2 | ... | ... | -0.251262 |
| -0.046702 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 111'0 | 0'6 | 110'2 | ... | ... | -0.25474 |
| -0.047075 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 116'0 | 0'6 | 115'2 | ... | ... | -0.258123 |
| -0.047428 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 121'0 | 0'6 | 120'2 | ... | ... | -0.26142 |
| -0.047767 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 126'0 | 0'6 | 125'2 | ... | ... | -0.264636 |
| -0.048095 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 131'0 | 0'6 | 130'2 | ... | ... | -0.267779 |
| -0.048414 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 136'0 | 0'6 | 135'2 | ... | ... | -0.270853 |
| -0.048718 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 141'0 | 0'6 | 140'2 | ... | ... | -0.273865 |
| -0.049012 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 146'0 | 0'6 | 145'2 | ... | ... | -0.276816 |
| -0.049298 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 151'0 | 0'6 | 150'2 | ... | ... | -0.279713 |
| -0.049575 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 156'0 | 0'6 | 155'2 | ... | ... | -0.282559 |
| -0.049839 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 161'0 | 0'6 | 160'2 | ... | ... | -0.285358 |
| -0.050098 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 166'0 | 0'6 | 165'2 | ... | ... | -0.288112 |
| -0.050351 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 171'0 | 0'6 | 170'2 | ... | ... | -0.290822 |
| -0.050598 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 176'0 | 0'6 | 175'2 | ... | ... | -0.293493 |
| -0.050838 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 181'0 | 0'6 | 180'2 | ... | ... | -0.296127 |
| -0.051068 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 186'0 | 0'6 | 185'2 | ... | ... | -0.298726 |
| -0.051291 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 191'0 | 0'6 | 190'2 | ... | ... | -0.301291 |
| -0.051508 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 196'0 | 0'6 | 195'2 | ... | ... | -0.303824 |
| -0.051724 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 201'0 | 0'6 | 200'2 | ... | ... | -0.306326 |
| -0.051936 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 206'0 | 0'6 | 205'2 | ... | ... | -0.3088 |
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.