Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.516786 | ... | ... | 105'0 | 4'6 | 109'6 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046459 |
| -0.509694 | ... | ... | 100'0 | 4'6 | 104'6 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046064 |
| -0.502324 | ... | ... | 95'0 | 4'6 | 99'6 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045651 |
| -0.494649 | ... | ... | 90'0 | 4'6 | 94'6 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045212 |
| -0.48664 | ... | ... | 85'0 | 4'6 | 89'6 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044753 |
| -0.478258 | ... | ... | 80'0 | 4'6 | 84'6 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044272 |
| -0.469465 | ... | ... | 75'0 | 4'6 | 79'6 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043753 |
| -0.474752 | ... | ... | 70'1 | 4'6 | 74'7 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043207 |
| -0.46465 | ... | ... | 65'1 | 4'6 | 69'7 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042621 |
| -0.453936 | ... | ... | 60'1 | 4'6 | 64'7 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041992 |
| -0.442533 | ... | ... | 55'1 | 4'6 | 59'7 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041315 |
| -0.430326 | ... | ... | 50'1 | 4'6 | 54'7 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040578 |
| -0.417179 | ... | ... | 45'1 | 4'6 | 49'7 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039771 |
| -0.402913 | ... | ... | 40'2 | 4'5 | 44'7 | 4700 | 0'1 | -0'1 | 0'2 | ... | ... | -0.038878 |
| -0.387302 | ... | ... | 35'3 | 4'4 | 39'7 | 4750 | 0'1 | -0'2 | 0'3 | ... | ... | -0.03788 |
| -0.380942 | ... | ... | 30'5 | 4'3 | 35'0 | 4800 | 0'2 | -0'3 | 0'5 | ... | ... | -0.063016 |
| -0.38114 | ... | ... | 26'1 | 4'1 | 30'2 | 4850 | 0'4 | -0'5 | 1'1 | ... | ... | -0.101775 |
| -0.375393 | ... | ... | 21'6 | 3'6 | 25'4 | 4900 | 0'7 | -0'7 | 1'6 | 1'5 | 1'5 | -0.144173 |
| -0.386716 | 15'4 | 15'4 | 17'6 | 3'3 | 21'1 | 4950 | 1'3 | -1'4 | 2'7 | 2'1 | 2'1 | -0.18297 |
| -0.397119 | ... | ... | 14'2 | 2'6 | 17'0 | 5000 | 2'2 | -2'0 | 4'2 | ... | ... | -0.229294 |
| -0.410746 | ... | ... | 11'2 | 2'1 | 13'3 | 5050 | 3'5 | -2'5 | 6'2 | ... | ... | -0.270747 |
| -0.41051 | 8'4 | 8'4 | 8'4 | 1'5 | 10'1 | 5100 | 5'3 | -3'1 | 8'4 | ... | ... | -0.284572 |
| -0.400888 | ... | ... | 6'3 | 1'1 | 7'4 | 5150 | 7'6 | -3'5 | 11'3 | 8'1 | 8'1 | -0.272806 |
| -0.380327 | ... | ... | 4'5 | 0'7 | 5'4 | 5200 | 10'6 | -3'7 | 14'5 | ... | ... | -0.231411 |
| -0.341106 | 3'2 | 3'2 | 3'3 | 0'4 | 3'7 | 5250 | 14'1 | -4'2 | 18'3 | ... | ... | -0.146561 |
| -0.289878 | 2'5 | 2'5 | 2'6 | -0'1 | 2'5 | 5300 | 18'0 | -4'3 | 22'3 | ... | ... | -0.005915 |
| -0.248876 | ... | ... | 1'5 | 0'2 | 1'7 | 5350 | 22'1 | -4'4 | 26'5 | ... | ... | 0.002442 |
| -0.199121 | 1'2 | 1'2 | 1'2 | 0'0 | 1'2 | 5400 | 26'4 | -4'5 | 31'1 | ... | ... | 0.002973 |
| -0.161684 | 0'5 | 0'5 | 0'7 | 0'0 | 0'7 | 5450 | 31'1 | -4'5 | 35'6 | ... | ... | 0.003504 |
| -0.131204 | ... | ... | 0'5 | 0'0 | 0'5 | 5500 | 35'6 | -4'6 | 40'4 | ... | ... | 0.004035 |
| -0.092108 | ... | ... | 0'4 | -0'1 | 0'3 | 5550 | 40'5 | -4'6 | 45'3 | ... | ... | 0.004566 |
| -0.06907 | ... | ... | 0'3 | -0'1 | 0'2 | 5600 | 45'4 | -4'6 | 50'2 | ... | ... | 0.005097 |
| -0.07058 | ... | ... | 0'2 | 0'0 | 0'2 | 5650 | 50'3 | -4'7 | 55'2 | ... | ... | 0.005627 |
| -0.041457 | ... | ... | 0'2 | -0'1 | 0'1 | 5700 | 55'3 | -4'6 | 60'1 | ... | ... | 0.006158 |
| -0.042125 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 60'3 | -4'6 | 65'1 | ... | ... | 0.006689 |
| -0.042745 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 65'3 | -4'6 | 70'1 | ... | ... | 0.00722 |
| -0.043322 | ... | ... | 0'1 | 0'0 | 0'1 | 5850 | 70'3 | -4'5 | 75'0 | ... | ... | 0.007751 |
| -0.043864 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 75'3 | -4'5 | 80'0 | ... | ... | 0.008282 |
| -0.044377 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 80'2 | -4'6 | 85'0 | ... | ... | 0.008813 |
| -0.044853 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 85'2 | -4'6 | 90'0 | ... | ... | 0.009344 |
| -0.045311 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 90'2 | -4'6 | 95'0 | ... | ... | 0.009874 |
| -0.045747 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 95'2 | -4'6 | 100'0 | ... | ... | 0.010405 |
| -0.046155 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 100'2 | -4'6 | 105'0 | ... | ... | 0.010936 |
| -0.046547 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 105'2 | -4'6 | 110'0 | ... | ... | 0.011467 |
| -0.046929 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 110'2 | -4'6 | 115'0 | ... | ... | 0.011998 |
| -0.047288 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 115'2 | -4'6 | 120'0 | ... | ... | 0.012529 |
| -0.047632 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 120'2 | -4'6 | 125'0 | ... | ... | 0.01306 |
| -0.047965 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 125'2 | -4'6 | 130'0 | ... | ... | 0.013591 |
| -0.048289 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 130'2 | -4'6 | 135'0 | ... | ... | 0.014122 |
| -0.048597 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 135'2 | -4'6 | 140'0 | ... | ... | 0.014652 |
| -0.048895 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 140'2 | -4'6 | 145'0 | ... | ... | 0.015183 |
| -0.049184 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 145'2 | -4'6 | 150'0 | ... | ... | 0.015714 |
| -0.049465 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 150'2 | -4'6 | 155'0 | ... | ... | 0.016245 |
| -0.049733 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 155'2 | -4'6 | 160'0 | ... | ... | 0.016776 |
| -0.049995 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 160'2 | -4'6 | 165'0 | ... | ... | 0.017307 |
| -0.05025 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 165'2 | -4'6 | 170'0 | ... | ... | 0.017838 |
| -0.050499 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 170'2 | -4'6 | 175'0 | ... | ... | 0.018369 |
| -0.050742 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 175'2 | -4'6 | 180'0 | ... | ... | 0.0189 |
| -0.050977 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 180'2 | -4'6 | 185'0 | ... | ... | 0.01943 |
| -0.051202 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 185'2 | -4'6 | 190'0 | ... | ... | 0.019961 |
| -0.051421 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 190'2 | -4'6 | 195'0 | ... | ... | 0.020492 |
| -0.051638 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 195'2 | -4'6 | 200'0 | ... | ... | 0.021023 |
| -0.051851 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 200'2 | -4'6 | 205'0 | ... | ... | 0.021554 |
| -0.052061 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 205'2 | -4'6 | 210'0 | ... | ... | 0.022085 |
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.