Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.043432 | ... | ... | 139'6 | -10'4 | 129'2 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040635 |
| -0.041759 | ... | ... | 134'6 | -10'4 | 124'2 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040357 |
| -0.040084 | ... | ... | 129'6 | -10'4 | 119'2 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040067 |
| -0.038409 | ... | ... | 124'6 | -10'4 | 114'2 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039767 |
| -0.036733 | ... | ... | 119'6 | -10'4 | 109'2 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039453 |
| -0.035056 | ... | ... | 114'6 | -10'4 | 104'2 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039125 |
| -0.033379 | ... | ... | 109'6 | -10'4 | 99'2 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038783 |
| -0.031701 | ... | ... | 104'6 | -10'4 | 94'2 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038422 |
| -0.030022 | ... | ... | 99'6 | -10'4 | 89'2 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03804 |
| -0.028343 | ... | ... | 94'6 | -10'4 | 84'2 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037642 |
| -0.026664 | ... | ... | 89'6 | -10'4 | 79'2 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037218 |
| -0.052819 | ... | ... | 84'6 | -10'3 | 74'3 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036765 |
| -0.050993 | ... | ... | 79'6 | -10'3 | 69'3 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036287 |
| -0.04915 | ... | ... | 74'6 | -10'3 | 64'3 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035771 |
| -0.047282 | ... | ... | 69'7 | -10'4 | 59'3 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035218 |
| -0.045389 | ... | ... | 64'7 | -10'4 | 54'3 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034617 |
| -0.066195 | ... | ... | 59'7 | -10'3 | 49'4 | 4750 | 0'2 | 0'1 | 0'1 | ... | ... | -0.058762 |
| -0.083729 | ... | ... | 55'0 | -10'3 | 44'5 | 4800 | 0'3 | 0'1 | 0'2 | ... | ... | -0.078448 |
| -0.098469 | ... | ... | 50'1 | -10'3 | 39'6 | 4850 | 0'5 | 0'2 | 0'3 | ... | ... | -0.111921 |
| -0.140065 | ... | ... | 45'2 | -10'1 | 35'1 | 4900 | 0'7 | 0'2 | 0'5 | ... | ... | -0.138177 |
| -0.183186 | ... | ... | 40'5 | -10'0 | 30'5 | 4950 | 1'3 | 0'4 | 0'7 | ... | ... | -0.182477 |
| -0.22373 | ... | ... | 36'0 | -9'6 | 26'2 | 5000 | 2'0 | 0'6 | 1'2 | 2'1 | 2'0 | -0.223734 |
| -0.273885 | ... | ... | 31'5 | -9'3 | 22'2 | 5050 | 3'0 | 1'1 | 1'7 | ... | ... | -0.274314 |
| -0.322188 | ... | ... | 27'4 | -8'7 | 18'5 | 5100 | 4'3 | 1'5 | 2'6 | 3'3 | 3'3 | -0.322745 |
| -0.361259 | ... | ... | 23'5 | -8'2 | 15'3 | 5150 | 6'1 | 2'2 | 3'7 | 5'6 | 5'1 | -0.361724 |
| -0.386917 | ... | ... | 20'1 | -7'5 | 12'4 | 5200 | 8'2 | 2'7 | 5'3 | ... | ... | -0.387157 |
| -0.397445 | 17'4 | 11'0 | 16'7 | -6'7 | 10'0 | 5250 | 10'6 | 3'5 | 7'1 | 10'0 | 10'0 | -0.397402 |
| -0.393229 | ... | ... | 14'0 | -6'1 | 7'7 | 5300 | 13'5 | 4'3 | 9'2 | ... | ... | -0.392911 |
| -0.376679 | 11'4 | 11'4 | 11'4 | -5'3 | 6'1 | 5350 | 16'7 | 5'1 | 11'6 | ... | ... | -0.376156 |
| -0.35234 | ... | ... | 9'3 | -4'5 | 4'6 | 5400 | 20'4 | 5'7 | 14'5 | ... | ... | -0.35173 |
| -0.319558 | ... | ... | 7'4 | -3'7 | 3'5 | 5450 | 24'3 | 6'5 | 17'6 | ... | ... | -0.319027 |
| -0.283631 | 4'0 | 3'0 | 6'0 | -3'2 | 2'6 | 5500 | 28'4 | 7'2 | 21'2 | 25'2 | 25'2 | -0.283377 |
| -0.25107 | ... | ... | 4'6 | -2'5 | 2'1 | 5550 | 32'7 | 8'0 | 24'7 | ... | ... | -0.251287 |
| -0.217792 | 1'6 | 1'6 | 3'6 | -2'1 | 1'5 | 5600 | 37'2 | 8'3 | 28'7 | ... | ... | -0.206874 |
| -0.187607 | ... | ... | 2'7 | -1'5 | 1'2 | 5650 | 41'7 | 8'6 | 33'1 | ... | ... | -0.175964 |
| -0.14937 | ... | ... | 2'2 | -1'3 | 0'7 | 5700 | 46'5 | 9'1 | 37'4 | ... | ... | -0.152624 |
| -0.136887 | ... | ... | 1'6 | -1'0 | 0'6 | 5750 | 51'3 | 9'3 | 42'0 | ... | ... | -0.12434 |
| -0.103197 | ... | ... | 1'3 | -0'7 | 0'4 | 5800 | 56'2 | 9'5 | 46'5 | ... | ... | -0.109656 |
| -0.105307 | ... | ... | 1'1 | -0'5 | 0'4 | 5850 | 61'1 | 9'6 | 51'3 | ... | ... | -0.09282 |
| -0.085893 | ... | ... | 1'0 | -0'5 | 0'3 | 5900 | 66'0 | 9'7 | 56'1 | ... | ... | -0.07361 |
| -0.063488 | ... | ... | 0'6 | -0'4 | 0'2 | 5950 | 71'0 | 10'0 | 61'0 | ... | ... | -0.075733 |
| -0.06439 | ... | ... | 0'5 | -0'3 | 0'2 | 6000 | 76'0 | 10'1 | 65'7 | ... | ... | -0.077815 |
| -0.06524 | ... | ... | 0'4 | -0'2 | 0'2 | 6050 | 80'7 | 10'1 | 70'6 | ... | ... | -0.055182 |
| -0.066043 | ... | ... | 0'4 | -0'2 | 0'2 | 6100 | 85'7 | 10'2 | 75'5 | ... | ... | -0.05698 |
| -0.066798 | ... | ... | 0'3 | -0'1 | 0'2 | 6150 | 90'7 | 10'3 | 80'4 | ... | ... | -0.058765 |
| -0.038541 | ... | ... | 0'3 | -0'2 | 0'1 | 6200 | 95'7 | 10'3 | 85'4 | ... | ... | -0.06054 |
| -0.038896 | ... | ... | 0'2 | -0'1 | 0'1 | 6250 | 100'6 | 10'2 | 90'4 | ... | ... | -0.033894 |
| -0.039233 | ... | ... | 0'2 | -0'1 | 0'1 | 6300 | 105'6 | 10'3 | 95'3 | ... | ... | -0.035573 |
| -0.039561 | ... | ... | 0'2 | -0'1 | 0'1 | 6350 | 110'6 | 10'3 | 100'3 | ... | ... | -0.037253 |
| -0.039874 | ... | ... | 0'2 | -0'1 | 0'1 | 6400 | 115'6 | 10'3 | 105'3 | ... | ... | -0.038932 |
| -0.04017 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 120'6 | 10'3 | 110'3 | ... | ... | -0.04061 |
| -0.040455 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 125'6 | 10'4 | 115'2 | ... | ... | -0.042289 |
| -0.040732 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 130'6 | 10'4 | 120'2 | ... | ... | -0.043967 |
| -0.041 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 135'6 | 10'4 | 125'2 | ... | ... | -0.045644 |
| -0.041256 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 140'6 | 10'4 | 130'2 | ... | ... | -0.047322 |
| -0.041504 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 145'6 | 10'4 | 135'2 | ... | ... | -0.048999 |
| -0.041744 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 150'6 | 10'4 | 140'2 | ... | ... | -0.050675 |
| -0.041978 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 155'6 | 10'4 | 145'2 | ... | ... | -0.052352 |
| -0.042201 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 160'6 | 10'4 | 150'2 | ... | ... | -0.054028 |
| -0.042419 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 165'6 | 10'4 | 155'2 | ... | ... | -0.055703 |
| -0.042632 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 170'6 | 10'4 | 160'2 | ... | ... | -0.057378 |
| -0.04284 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 175'6 | 10'4 | 165'2 | ... | ... | -0.059053 |
| -0.043043 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 180'6 | 10'4 | 170'2 | ... | ... | -0.060728 |
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.