Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.011247 | ... | ... | 111'3 | -6'2 | 105'1 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.072868 |
| 0.010716 | ... | ... | 106'3 | -6'2 | 100'1 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.072239 |
| 0.010184 | ... | ... | 101'3 | -6'2 | 95'1 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.071583 |
| 0.009652 | ... | ... | 96'3 | -6'2 | 90'1 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.070882 |
| 0.00912 | ... | ... | 91'3 | -6'2 | 85'1 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.070154 |
| 0.008588 | ... | ... | 86'3 | -6'2 | 80'1 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.069383 |
| 0.008057 | ... | ... | 81'3 | -6'2 | 75'1 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.068556 |
| 0.007525 | ... | ... | 76'3 | -6'2 | 70'1 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.067688 |
| 0.006993 | ... | ... | 71'3 | -6'2 | 65'1 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.066748 |
| 0.006461 | ... | ... | 66'3 | -6'2 | 60'1 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.065745 |
| 0.00593 | ... | ... | 61'3 | -6'2 | 55'1 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.064656 |
| 0.005398 | ... | ... | 56'3 | -6'2 | 50'1 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.063472 |
| 0.004866 | ... | ... | 51'3 | -6'2 | 45'1 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.062174 |
| 0.004334 | ... | ... | 46'3 | -6'2 | 40'1 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.060733 |
| 0.003802 | ... | ... | 41'3 | -6'2 | 35'1 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.059116 |
| 0.003271 | ... | ... | 36'3 | -6'2 | 30'1 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.057273 |
| 0.002739 | ... | ... | 31'3 | -6'1 | 25'2 | 4850 | 0'2 | 0'1 | 0'1 | ... | ... | -0.094091 |
| 0.002207 | ... | ... | 26'5 | -6'0 | 20'5 | 4900 | 0'5 | 0'2 | 0'3 | ... | ... | -0.175237 |
| -0.13878 | ... | ... | 21'7 | -5'5 | 16'2 | 4950 | 1'2 | 0'4 | 0'6 | 1'2 | 1'2 | -0.263044 |
| -0.278723 | ... | ... | 17'4 | -5'1 | 12'3 | 5000 | 2'5 | 0'2 | 2'3 | 3'0 | 2'5 | -0.386736 |
| -0.372241 | ... | ... | 13'5 | -4'5 | 9'0 | 5050 | 4'0 | 1'5 | 2'3 | 4'1 | 3'7 | -0.43365 |
| -0.310541 | 4'6 | 4'6 | 6'2 | -1'4 | 4'6 | 5100 | 6'2 | 2'2 | 4'0 | 6'5 | 6'5 | -0.471523 |
| -0.421792 | 4'6 | 4'6 | 7'4 | -3'2 | 4'2 | 5150 | 9'2 | 3'0 | 6'2 | 9'3 | 9'3 | -0.478676 |
| -0.380957 | ... | ... | 5'2 | -2'4 | 2'6 | 5200 | 12'6 | 3'6 | 9'0 | 13'1 | 13'1 | -0.450059 |
| -0.305146 | 1'5 | 1'5 | 1'6 | -0'1 | 1'5 | 5250 | 16'6 | 4'4 | 12'2 | ... | ... | -0.408815 |
| -0.260009 | 2'6 | 1'2 | 2'3 | -1'2 | 1'1 | 5300 | 21'0 | 5'0 | 16'0 | ... | ... | -0.352905 |
| -0.182979 | ... | ... | 1'4 | -0'7 | 0'5 | 5350 | 25'5 | 5'3 | 20'2 | ... | ... | -0.321038 |
| -0.131841 | ... | ... | 1'0 | -0'5 | 0'3 | 5400 | 30'3 | 5'5 | 24'6 | ... | ... | -0.295141 |
| -0.100623 | ... | ... | 0'5 | -0'3 | 0'2 | 5450 | 35'2 | 5'7 | 29'3 | ... | ... | -0.284335 |
| -0.060272 | ... | ... | 0'4 | -0'3 | 0'1 | 5500 | 40'1 | 5'7 | 34'2 | ... | ... | -0.268742 |
| -0.06176 | ... | ... | 0'3 | -0'2 | 0'1 | 5550 | 45'1 | 6'1 | 39'0 | ... | ... | -0.277978 |
| -0.063097 | ... | ... | 0'2 | -0'1 | 0'1 | 5600 | 50'1 | 6'1 | 44'0 | ... | ... | -0.286431 |
| -0.064315 | ... | ... | 0'1 | 0'0 | 0'1 | 5650 | 55'1 | 6'2 | 48'7 | ... | ... | -0.294247 |
| -0.06543 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 60'1 | 6'2 | 53'7 | ... | ... | -0.301528 |
| -0.066459 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 65'1 | 6'2 | 58'7 | ... | ... | -0.308355 |
| -0.067418 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 70'1 | 6'2 | 63'7 | ... | ... | -0.314796 |
| -0.068307 | ... | ... | 0'1 | 0'0 | 0'1 | 5850 | 75'1 | 6'2 | 68'7 | ... | ... | -0.3209 |
| -0.069148 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 80'1 | 6'2 | 73'7 | ... | ... | -0.326709 |
| -0.06994 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 85'1 | 6'2 | 78'7 | ... | ... | -0.332259 |
| -0.070678 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 90'1 | 6'2 | 83'7 | ... | ... | -0.337577 |
| -0.071391 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 95'1 | 6'2 | 88'7 | ... | ... | -0.342688 |
| -0.072064 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 100'1 | 6'2 | 93'7 | ... | ... | -0.347613 |
| -0.072698 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 105'1 | 6'2 | 98'7 | ... | ... | -0.35237 |
| -0.073311 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 110'1 | 6'2 | 103'7 | ... | ... | -0.356973 |
| -0.073903 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 115'1 | 6'2 | 108'7 | ... | ... | -0.361437 |
| -0.07446 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 120'1 | 6'2 | 113'7 | ... | ... | -0.365774 |
| -0.074996 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 125'1 | 6'2 | 118'7 | ... | ... | -0.369991 |
| -0.075514 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 130'1 | 6'3 | 123'6 | ... | ... | -0.3741 |
| -0.076018 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 135'1 | 6'3 | 128'6 | ... | ... | -0.37811 |
| -0.076498 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 140'0 | 6'2 | 133'6 | ... | ... | -0.342285 |
| -0.076963 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 145'0 | 6'2 | 138'6 | ... | ... | -0.345784 |
| -0.077414 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 150'0 | 6'2 | 143'6 | ... | ... | -0.349212 |
| -0.077851 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 155'0 | 6'2 | 148'6 | ... | ... | -0.352577 |
| -0.078268 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 160'0 | 6'2 | 153'6 | ... | ... | -0.355882 |
| -0.078678 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 165'0 | 6'2 | 158'6 | ... | ... | -0.359133 |
| -0.079077 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 170'0 | 6'2 | 163'6 | ... | ... | -0.362326 |
| -0.079466 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 175'0 | 6'2 | 168'6 | ... | ... | -0.365469 |
| -0.079845 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 180'0 | 6'2 | 173'6 | ... | ... | -0.368566 |
| -0.080208 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 185'0 | 6'2 | 178'6 | ... | ... | -0.37162 |
| -0.080559 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 190'0 | 6'2 | 183'6 | ... | ... | -0.374632 |
| -0.080903 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 195'0 | 6'2 | 188'6 | ... | ... | -0.377602 |
| -0.081242 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 200'0 | 6'2 | 193'6 | ... | ... | -0.380532 |
| -0.081576 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 205'0 | 6'2 | 198'6 | ... | ... | -0.383426 |
| -0.081903 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 210'0 | 6'2 | 203'6 | ... | ... | -0.386289 |
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.