Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.314688 | ... | ... | 118'4 | -7'1 | 111'3 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.064258 |
| -0.310611 | ... | ... | 113'4 | -7'1 | 106'3 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.06373 |
| -0.306404 | ... | ... | 108'5 | -7'2 | 101'3 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.06318 |
| -0.302051 | ... | ... | 103'5 | -7'2 | 96'3 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.062604 |
| -0.297541 | ... | ... | 98'5 | -7'2 | 91'3 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.061988 |
| -0.292853 | ... | ... | 93'5 | -7'2 | 86'3 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.06135 |
| -0.287969 | ... | ... | 88'5 | -7'2 | 81'3 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.060673 |
| -0.282866 | ... | ... | 83'5 | -7'2 | 76'3 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.059947 |
| -0.277513 | ... | ... | 78'5 | -7'2 | 71'3 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.059186 |
| -0.271877 | ... | ... | 73'5 | -7'2 | 66'3 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.05836 |
| -0.265917 | ... | ... | 68'5 | -7'2 | 61'3 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.057479 |
| -0.259575 | ... | ... | 63'5 | -7'2 | 56'3 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.056522 |
| -0.25279 | ... | ... | 58'5 | -7'2 | 51'3 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.055481 |
| -0.245474 | ... | ... | 53'5 | -7'2 | 46'3 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.05434 |
| -0.23751 | ... | ... | 48'5 | -7'2 | 41'3 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.053072 |
| -0.228745 | ... | ... | 43'5 | -7'2 | 36'3 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051648 |
| -0.218958 | ... | ... | 38'5 | -7'2 | 31'3 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050025 |
| -0.24799 | ... | ... | 33'5 | -7'0 | 26'5 | 4900 | 0'3 | 0'2 | 0'1 | ... | ... | -0.111431 |
| -0.266784 | ... | ... | 28'7 | -7'0 | 21'7 | 4950 | 0'6 | 0'3 | 0'3 | ... | ... | -0.174107 |
| -0.31568 | ... | ... | 24'2 | -6'6 | 17'4 | 5000 | 1'2 | 0'4 | 0'6 | ... | ... | -0.228999 |
| -0.378233 | ... | ... | 19'7 | -6'2 | 13'5 | 5050 | 2'3 | 1'0 | 1'3 | ... | ... | -0.313634 |
| -0.42651 | ... | ... | 15'6 | -5'4 | 10'2 | 5100 | 4'0 | 1'5 | 2'3 | ... | ... | -0.375061 |
| -0.451952 | ... | ... | 12'2 | -4'6 | 7'4 | 5150 | 6'2 | 2'4 | 3'6 | 6'1 | 5'4 | -0.405156 |
| -0.440675 | ... | ... | 9'2 | -4'0 | 5'2 | 5200 | 9'0 | 3'2 | 5'6 | 6'0 | 6'0 | -0.390485 |
| -0.416892 | 3'6 | 3'6 | 3'4 | 0'2 | 3'6 | 5250 | 12'2 | 3'7 | 8'3 | ... | ... | -0.335732 |
| -0.309263 | 2'6 | 2'0 | 2'3 | -0'3 | 2'0 | 5300 | 16'0 | 4'5 | 11'3 | ... | ... | -0.254048 |
| -0.278843 | ... | ... | 3'4 | -2'0 | 1'4 | 5350 | 20'2 | 5'2 | 15'0 | ... | ... | -0.172243 |
| -0.224915 | 2'2 | 2'1 | 2'3 | -1'3 | 1'0 | 5400 | 24'6 | 5'7 | 18'7 | ... | ... | -0.083818 |
| -0.168827 | ... | ... | 1'5 | -1'0 | 0'5 | 5450 | 29'3 | 6'2 | 23'1 | ... | ... | 0.003133 |
| -0.14912 | ... | ... | 1'1 | -0'5 | 0'4 | 5500 | 34'2 | 6'6 | 27'4 | ... | ... | 0.003664 |
| -0.124141 | ... | ... | 0'6 | -0'3 | 0'3 | 5550 | 39'0 | 6'6 | 32'2 | ... | ... | 0.004195 |
| -0.093412 | ... | ... | 0'4 | -0'2 | 0'2 | 5600 | 44'0 | 7'0 | 37'0 | ... | ... | 0.004726 |
| -0.055262 | ... | ... | 0'3 | -0'2 | 0'1 | 5650 | 48'7 | 7'0 | 41'7 | ... | ... | 0.005257 |
| -0.056324 | ... | ... | 0'2 | -0'1 | 0'1 | 5700 | 53'7 | 7'1 | 46'6 | ... | ... | 0.005788 |
| -0.057295 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 58'7 | 7'2 | 51'5 | ... | ... | 0.00632 |
| -0.058193 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 63'7 | 7'2 | 56'5 | ... | ... | 0.006851 |
| -0.059028 | ... | ... | 0'1 | 0'0 | 0'1 | 5850 | 68'7 | 7'2 | 61'5 | ... | ... | 0.007382 |
| -0.059804 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 73'7 | 7'2 | 66'5 | ... | ... | 0.007913 |
| -0.060538 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 78'7 | 7'2 | 71'5 | ... | ... | 0.008444 |
| -0.061228 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 83'7 | 7'2 | 76'5 | ... | ... | 0.008975 |
| -0.061873 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 88'7 | 7'2 | 81'5 | ... | ... | 0.009506 |
| -0.062495 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 93'7 | 7'2 | 86'5 | ... | ... | 0.010037 |
| -0.063082 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 98'7 | 7'2 | 91'5 | ... | ... | 0.010568 |
| -0.063635 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 103'7 | 7'2 | 96'5 | ... | ... | 0.011099 |
| -0.064171 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 108'7 | 7'2 | 101'5 | ... | ... | 0.01163 |
| -0.064688 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 113'7 | 7'2 | 106'5 | ... | ... | 0.012161 |
| -0.065174 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 118'7 | 7'3 | 111'4 | ... | ... | 0.012692 |
| -0.065642 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 123'6 | 7'2 | 116'4 | ... | ... | 0.013223 |
| -0.066095 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 128'6 | 7'2 | 121'4 | ... | ... | 0.013754 |
| -0.066535 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 133'6 | 7'2 | 126'4 | ... | ... | 0.014285 |
| -0.066954 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 138'6 | 7'2 | 131'4 | ... | ... | 0.014816 |
| -0.06736 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 143'6 | 7'2 | 136'4 | ... | ... | 0.015347 |
| -0.067754 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 148'6 | 7'2 | 141'4 | ... | ... | 0.015879 |
| -0.068137 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 153'6 | 7'2 | 146'4 | ... | ... | 0.01641 |
| -0.068501 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 158'6 | 7'2 | 151'4 | ... | ... | 0.016941 |
| -0.068859 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 163'6 | 7'2 | 156'4 | ... | ... | 0.017472 |
| -0.069208 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 168'6 | 7'2 | 161'4 | ... | ... | 0.018003 |
| -0.069547 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 173'6 | 7'2 | 166'4 | ... | ... | 0.018534 |
| -0.069879 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 178'6 | 7'2 | 171'4 | ... | ... | 0.019065 |
| -0.070196 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 183'6 | 7'2 | 176'4 | ... | ... | 0.019596 |
| -0.070503 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 188'6 | 7'2 | 181'4 | ... | ... | 0.020127 |
| -0.070803 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 193'6 | 7'2 | 186'4 | ... | ... | 0.020658 |
| -0.0711 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 198'6 | 7'2 | 191'4 | ... | ... | 0.021189 |
| -0.071392 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 203'6 | 7'2 | 196'4 | ... | ... | 0.02172 |
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.