Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.04021 | ... | ... | 146'6 | -12'6 | 134'0 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026569 |
| -0.038716 | ... | ... | 141'6 | -12'6 | 129'0 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026397 |
| -0.037221 | ... | ... | 136'6 | -12'6 | 124'0 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026215 |
| -0.035726 | ... | ... | 131'6 | -12'6 | 119'0 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026027 |
| -0.034229 | ... | ... | 126'6 | -12'6 | 114'0 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025832 |
| -0.032732 | ... | ... | 121'6 | -12'6 | 109'0 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025626 |
| -0.031234 | ... | ... | 116'6 | -12'6 | 104'0 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025413 |
| -0.029735 | ... | ... | 111'6 | -12'6 | 99'0 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02519 |
| -0.028236 | ... | ... | 106'6 | -12'6 | 94'0 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024954 |
| -0.026737 | ... | ... | 101'6 | -12'6 | 89'0 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024705 |
| -0.025237 | ... | ... | 96'6 | -12'6 | 84'0 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024446 |
| -0.023736 | ... | ... | 91'6 | -12'6 | 79'0 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024169 |
| -0.022236 | ... | ... | 86'6 | -12'6 | 74'0 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023874 |
| -0.020735 | ... | ... | 81'6 | -12'6 | 69'0 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023562 |
| -0.019234 | ... | ... | 76'6 | -12'6 | 64'0 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023225 |
| -0.034316 | ... | ... | 71'6 | -12'5 | 59'1 | 4800 | 0'2 | 0'1 | 0'1 | ... | ... | -0.039699 |
| -0.047136 | ... | ... | 66'7 | -12'5 | 54'2 | 4850 | 0'3 | 0'2 | 0'1 | ... | ... | -0.053378 |
| -0.058194 | ... | ... | 61'7 | -12'4 | 49'3 | 4900 | 0'4 | 0'2 | 0'2 | ... | ... | -0.065002 |
| -0.067693 | ... | ... | 57'0 | -12'4 | 44'4 | 4950 | 0'5 | 0'2 | 0'3 | ... | ... | -0.07486 |
| -0.095371 | ... | ... | 52'1 | -12'2 | 39'7 | 5000 | 0'7 | 0'3 | 0'4 | ... | ... | -0.092987 |
| -0.116963 | ... | ... | 47'3 | -12'1 | 35'2 | 5050 | 1'2 | 0'4 | 0'6 | ... | ... | -0.115755 |
| -0.147128 | ... | ... | 42'5 | -11'6 | 30'7 | 5100 | 1'7 | 0'7 | 1'0 | ... | ... | -0.146852 |
| -0.174245 | ... | ... | 38'1 | -11'4 | 26'5 | 5150 | 2'5 | 1'2 | 1'3 | ... | ... | -0.174507 |
| -0.205906 | ... | ... | 33'5 | -10'7 | 22'6 | 5200 | 3'6 | 1'6 | 2'0 | ... | ... | -0.206457 |
| -0.235957 | ... | ... | 29'4 | -10'2 | 19'2 | 5250 | 5'2 | 2'4 | 2'6 | ... | ... | -0.236556 |
| -0.260452 | ... | ... | 25'5 | -9'4 | 16'1 | 5300 | 7'1 | 3'2 | 3'7 | 5'1 | 5'1 | -0.26092 |
| -0.277271 | ... | ... | 22'0 | -8'5 | 13'3 | 5350 | 9'3 | 4'0 | 5'3 | ... | ... | -0.277499 |
| -0.288895 | ... | ... | 18'7 | -7'6 | 11'1 | 5400 | 12'0 | 4'7 | 7'1 | ... | ... | -0.285725 |
| -0.289898 | ... | ... | 16'0 | -6'7 | 9'1 | 5450 | 15'1 | 5'6 | 9'3 | ... | ... | -0.289564 |
| -0.285316 | 7'4 | 7'4 | 13'5 | -6'1 | 7'4 | 5500 | 18'4 | 6'5 | 11'7 | 19'0 | 18'7 | -0.284759 |
| -0.274262 | ... | ... | 11'4 | -5'3 | 6'1 | 5550 | 22'1 | 7'3 | 14'6 | ... | ... | -0.273571 |
| -0.259316 | ... | ... | 9'6 | -4'6 | 5'0 | 5600 | 26'0 | 8'1 | 17'7 | ... | ... | -0.258609 |
| -0.243513 | ... | ... | 8'1 | -4'0 | 4'1 | 5650 | 30'0 | 8'5 | 21'3 | ... | ... | -0.2379 |
| -0.224671 | 3'1 | 3'1 | 6'7 | -3'4 | 3'3 | 5700 | 34'2 | 9'2 | 25'0 | ... | ... | -0.21866 |
| -0.204588 | ... | ... | 5'6 | -3'0 | 2'6 | 5750 | 38'5 | 9'5 | 29'0 | ... | ... | -0.198282 |
| -0.185176 | ... | ... | 4'7 | -2'5 | 2'2 | 5800 | 43'1 | 10'1 | 33'0 | ... | ... | -0.1787 |
| -0.168503 | ... | ... | 4'1 | -2'2 | 1'7 | 5850 | 47'6 | 10'4 | 37'2 | ... | ... | -0.162004 |
| -0.156719 | ... | ... | 3'4 | -1'7 | 1'5 | 5900 | 52'4 | 10'7 | 41'5 | ... | ... | -0.150343 |
| -0.142561 | 2'3 | 2'3 | 3'0 | -1'5 | 1'3 | 5950 | 57'2 | 11'1 | 46'1 | ... | ... | -0.136436 |
| -0.136081 | ... | ... | 2'5 | -1'3 | 1'2 | 6000 | 62'1 | 11'3 | 50'6 | ... | ... | -0.13032 |
| -0.117799 | ... | ... | 2'2 | -1'2 | 1'0 | 6050 | 67'0 | 11'5 | 55'3 | ... | ... | -0.123265 |
| -0.120002 | ... | ... | 2'0 | -1'0 | 1'0 | 6100 | 71'7 | 11'6 | 60'1 | ... | ... | -0.115301 |
| -0.110422 | ... | ... | 1'6 | -0'7 | 0'7 | 6150 | 76'6 | 11'7 | 64'7 | ... | ... | -0.106439 |
| -0.09978 | ... | ... | 1'5 | -0'7 | 0'6 | 6200 | 81'5 | 11'7 | 69'6 | ... | ... | -0.096672 |
| -0.101206 | ... | ... | 1'4 | -0'6 | 0'6 | 6250 | 86'5 | 12'0 | 74'5 | ... | ... | -0.09879 |
| -0.08916 | ... | ... | 1'3 | -0'6 | 0'5 | 6300 | 91'4 | 12'0 | 79'4 | ... | ... | -0.087894 |
| -0.09025 | ... | ... | 1'2 | -0'5 | 0'5 | 6350 | 96'4 | 12'1 | 84'3 | ... | ... | -0.089784 |
| -0.076744 | ... | ... | 1'1 | -0'5 | 0'4 | 6400 | 101'3 | 12'1 | 89'2 | ... | ... | -0.077775 |
| -0.077552 | ... | ... | 1'0 | -0'4 | 0'4 | 6450 | 106'3 | 12'2 | 94'1 | ... | ... | -0.079497 |
| -0.078325 | ... | ... | 1'0 | -0'4 | 0'4 | 6500 | 111'3 | 12'2 | 99'1 | ... | ... | -0.081204 |
| -0.079067 | ... | ... | 0'7 | -0'3 | 0'4 | 6550 | 116'2 | 12'2 | 104'0 | ... | ... | -0.067948 |
| -0.063545 | ... | ... | 0'7 | -0'4 | 0'3 | 6600 | 121'2 | 12'3 | 108'7 | ... | ... | -0.069543 |
| -0.06407 | ... | ... | 0'6 | -0'3 | 0'3 | 6650 | 126'2 | 12'3 | 113'7 | ... | ... | -0.07113 |
| -0.064574 | ... | ... | 0'6 | -0'3 | 0'3 | 6700 | 131'2 | 12'3 | 118'7 | ... | ... | -0.072711 |
| -0.065062 | ... | ... | 0'6 | -0'3 | 0'3 | 6750 | 136'2 | 12'4 | 123'6 | ... | ... | -0.074286 |
| -0.065533 | ... | ... | 0'5 | -0'2 | 0'3 | 6800 | 141'1 | 12'3 | 128'6 | ... | ... | -0.059666 |
| -0.065987 | ... | ... | 0'5 | -0'2 | 0'3 | 6850 | 146'1 | 12'3 | 133'6 | ... | ... | -0.061184 |
| -0.066427 | ... | ... | 0'5 | -0'2 | 0'3 | 6900 | 151'1 | 12'4 | 138'5 | ... | ... | -0.062701 |
| -0.048194 | ... | ... | 0'5 | -0'3 | 0'2 | 6950 | 156'1 | 12'4 | 143'5 | ... | ... | -0.064215 |
| -0.048474 | ... | ... | 0'4 | -0'2 | 0'2 | 7000 | 161'1 | 12'4 | 148'5 | ... | ... | -0.065727 |
| -0.048748 | ... | ... | 0'4 | -0'2 | 0'2 | 7050 | 166'1 | 12'4 | 153'5 | ... | ... | -0.067238 |
| -0.049015 | ... | ... | 0'4 | -0'2 | 0'2 | 7100 | 171'1 | 12'5 | 158'4 | ... | ... | -0.068749 |
| -0.049276 | ... | ... | 0'4 | -0'2 | 0'2 | 7150 | 176'1 | 12'5 | 163'4 | ... | ... | -0.070257 |
| -0.049529 | ... | ... | 0'4 | -0'2 | 0'2 | 7200 | 181'0 | 12'4 | 168'4 | ... | ... | -0.054311 |
| -0.049772 | ... | ... | 0'3 | -0'1 | 0'2 | 7250 | 186'0 | 12'4 | 173'4 | ... | ... | -0.055806 |
| -0.05001 | ... | ... | 0'3 | -0'1 | 0'2 | 7300 | 191'0 | 12'5 | 178'3 | ... | ... | -0.0573 |
| -0.050243 | ... | ... | 0'3 | -0'1 | 0'2 | 7350 | 196'0 | 12'5 | 183'3 | ... | ... | -0.058793 |
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.