Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.044312 | ... | ... | 139'6 | -10'4 | 129'2 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044024 |
| -0.042603 | ... | ... | 134'6 | -10'4 | 124'2 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043722 |
| -0.040894 | ... | ... | 129'6 | -10'4 | 119'2 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043408 |
| -0.039183 | ... | ... | 124'6 | -10'4 | 114'2 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043083 |
| -0.037472 | ... | ... | 119'6 | -10'4 | 109'2 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042743 |
| -0.035761 | ... | ... | 114'6 | -10'4 | 104'2 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042388 |
| -0.034048 | ... | ... | 109'6 | -10'4 | 99'2 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042017 |
| -0.032336 | ... | ... | 104'6 | -10'4 | 94'2 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041626 |
| -0.030622 | ... | ... | 99'6 | -10'4 | 89'2 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041212 |
| -0.028909 | ... | ... | 94'6 | -10'4 | 84'2 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040781 |
| -0.027196 | ... | ... | 89'6 | -10'4 | 79'2 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040321 |
| -0.056015 | ... | ... | 84'6 | -10'3 | 74'3 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039831 |
| -0.054132 | ... | ... | 79'6 | -10'3 | 69'3 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039314 |
| -0.052232 | ... | ... | 74'6 | -10'3 | 64'3 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038754 |
| -0.050306 | ... | ... | 69'7 | -10'4 | 59'3 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038155 |
| -0.04835 | ... | ... | 64'7 | -10'4 | 54'3 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037504 |
| -0.071131 | ... | ... | 59'7 | -10'3 | 49'4 | 4750 | 0'2 | 0'1 | 0'1 | ... | ... | -0.063663 |
| -0.090292 | ... | ... | 55'0 | -10'3 | 44'5 | 4800 | 0'3 | 0'1 | 0'2 | ... | ... | -0.084991 |
| -0.106384 | ... | ... | 50'1 | -10'3 | 39'6 | 4850 | 0'5 | 0'2 | 0'3 | ... | ... | -0.121257 |
| -0.151598 | ... | ... | 45'2 | -10'1 | 35'1 | 4900 | 0'7 | 0'2 | 0'5 | ... | ... | -0.149705 |
| -0.198415 | ... | ... | 40'5 | -10'0 | 30'5 | 4950 | 1'3 | 0'4 | 0'7 | ... | ... | -0.197704 |
| -0.242404 | ... | ... | 36'0 | -9'6 | 26'2 | 5000 | 2'0 | 0'6 | 1'2 | 2'1 | 2'0 | -0.242406 |
| -0.296785 | ... | ... | 31'5 | -9'3 | 22'2 | 5050 | 3'0 | 1'1 | 1'7 | ... | ... | -0.297213 |
| -0.349138 | ... | ... | 27'4 | -8'7 | 18'5 | 5100 | 4'3 | 1'5 | 2'6 | 3'3 | 3'3 | -0.349695 |
| -0.391474 | ... | ... | 23'5 | -8'2 | 15'3 | 5150 | 6'1 | 2'2 | 3'7 | 5'6 | 5'1 | -0.391939 |
| -0.419268 | ... | ... | 20'1 | -7'5 | 12'4 | 5200 | 8'2 | 2'7 | 5'3 | ... | ... | -0.419507 |
| -0.430664 | 17'4 | 11'0 | 16'7 | -6'7 | 10'0 | 5250 | 10'6 | 3'5 | 7'1 | 10'0 | 10'0 | -0.43062 |
| -0.426084 | ... | ... | 14'0 | -6'1 | 7'7 | 5300 | 13'5 | 4'3 | 9'2 | ... | ... | -0.425766 |
| -0.408141 | 11'4 | 11'4 | 11'4 | -5'3 | 6'1 | 5350 | 16'7 | 5'1 | 11'6 | ... | ... | -0.407618 |
| -0.381761 | ... | ... | 9'3 | -4'5 | 4'6 | 5400 | 20'4 | 5'7 | 14'5 | ... | ... | -0.381152 |
| -0.346236 | ... | ... | 7'4 | -3'7 | 3'5 | 5450 | 24'3 | 6'5 | 17'6 | ... | ... | -0.345705 |
| -0.307305 | 4'0 | 3'0 | 6'0 | -3'2 | 2'6 | 5500 | 28'4 | 7'2 | 21'2 | 25'2 | 25'2 | -0.307051 |
| -0.272023 | ... | ... | 4'6 | -2'5 | 2'1 | 5550 | 32'7 | 8'0 | 24'7 | ... | ... | -0.272241 |
| -0.235964 | 1'6 | 1'6 | 3'6 | -2'1 | 1'5 | 5600 | 37'2 | 8'3 | 28'7 | ... | ... | -0.22405 |
| -0.203259 | ... | ... | 2'7 | -1'5 | 1'2 | 5650 | 41'7 | 8'6 | 33'1 | ... | ... | -0.190476 |
| -0.16183 | ... | ... | 2'2 | -1'3 | 0'7 | 5700 | 46'5 | 9'1 | 37'4 | ... | ... | -0.165094 |
| -0.148306 | ... | ... | 1'6 | -1'0 | 0'6 | 5750 | 51'3 | 9'3 | 42'0 | ... | ... | -0.134317 |
| -0.111805 | ... | ... | 1'3 | -0'7 | 0'4 | 5800 | 56'2 | 9'5 | 46'5 | ... | ... | -0.118286 |
| -0.114091 | ... | ... | 1'1 | -0'5 | 0'4 | 5850 | 61'1 | 9'6 | 51'3 | ... | ... | -0.099894 |
| -0.093056 | ... | ... | 1'0 | -0'5 | 0'3 | 5900 | 66'0 | 9'7 | 56'1 | ... | ... | -0.078883 |
| -0.068782 | ... | ... | 0'6 | -0'4 | 0'2 | 5950 | 71'0 | 10'0 | 61'0 | ... | ... | -0.081096 |
| -0.06976 | ... | ... | 0'5 | -0'3 | 0'2 | 6000 | 76'0 | 10'1 | 65'7 | ... | ... | -0.083263 |
| -0.07068 | ... | ... | 0'4 | -0'2 | 0'2 | 6050 | 80'7 | 10'1 | 70'6 | ... | ... | -0.058446 |
| -0.071551 | ... | ... | 0'4 | -0'2 | 0'2 | 6100 | 85'7 | 10'2 | 75'5 | ... | ... | -0.060292 |
| -0.072369 | ... | ... | 0'3 | -0'1 | 0'2 | 6150 | 90'7 | 10'3 | 80'4 | ... | ... | -0.062124 |
| -0.041754 | ... | ... | 0'3 | -0'2 | 0'1 | 6200 | 95'7 | 10'3 | 85'4 | ... | ... | -0.063948 |
| -0.04214 | ... | ... | 0'2 | -0'1 | 0'1 | 6250 | 100'6 | 10'2 | 90'4 | ... | ... | -0.034571 |
| -0.042504 | ... | ... | 0'2 | -0'1 | 0'1 | 6300 | 105'6 | 10'3 | 95'3 | ... | ... | -0.036284 |
| -0.042859 | ... | ... | 0'2 | -0'1 | 0'1 | 6350 | 110'6 | 10'3 | 100'3 | ... | ... | -0.037998 |
| -0.043199 | ... | ... | 0'2 | -0'1 | 0'1 | 6400 | 115'6 | 10'3 | 105'3 | ... | ... | -0.039712 |
| -0.04352 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 120'6 | 10'3 | 110'3 | ... | ... | -0.041425 |
| -0.043829 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 125'6 | 10'4 | 115'2 | ... | ... | -0.043138 |
| -0.044129 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 130'6 | 10'4 | 120'2 | ... | ... | -0.044851 |
| -0.044419 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 135'6 | 10'4 | 125'2 | ... | ... | -0.046563 |
| -0.044696 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 140'6 | 10'4 | 130'2 | ... | ... | -0.048275 |
| -0.044965 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 145'6 | 10'4 | 135'2 | ... | ... | -0.049987 |
| -0.045225 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 150'6 | 10'4 | 140'2 | ... | ... | -0.051698 |
| -0.045478 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 155'6 | 10'4 | 145'2 | ... | ... | -0.053409 |
| -0.045719 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 160'6 | 10'4 | 150'2 | ... | ... | -0.05512 |
| -0.045956 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 165'6 | 10'4 | 155'2 | ... | ... | -0.05683 |
| -0.046187 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 170'6 | 10'4 | 160'2 | ... | ... | -0.05854 |
| -0.046412 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 175'6 | 10'4 | 165'2 | ... | ... | -0.06025 |
| -0.046632 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 180'6 | 10'4 | 170'2 | ... | ... | -0.061958 |
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.