Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.233803 | ... | ... | 131'6 | 4'4 | 136'2 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0231 |
| -0.231014 | ... | ... | 126'6 | 4'4 | 131'2 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02295 |
| -0.228156 | ... | ... | 121'6 | 4'4 | 126'2 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022792 |
| -0.225225 | ... | ... | 116'6 | 4'4 | 121'2 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022628 |
| -0.222215 | ... | ... | 111'6 | 4'4 | 116'2 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022458 |
| -0.21912 | ... | ... | 106'6 | 4'4 | 111'2 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02228 |
| -0.21593 | ... | ... | 101'6 | 4'4 | 106'2 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022095 |
| -0.212639 | ... | ... | 96'6 | 4'4 | 101'2 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021901 |
| -0.209237 | ... | ... | 91'6 | 4'4 | 96'2 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021696 |
| -0.205713 | ... | ... | 86'6 | 4'4 | 91'2 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02148 |
| -0.202054 | ... | ... | 81'6 | 4'4 | 86'2 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021254 |
| -0.198242 | ... | ... | 76'7 | 4'3 | 81'2 | 4500 | 0'1 | -0'1 | 0'2 | ... | ... | -0.021013 |
| -0.194265 | ... | ... | 71'7 | 4'3 | 76'2 | 4550 | 0'1 | -0'1 | 0'2 | ... | ... | -0.020757 |
| -0.197297 | ... | ... | 66'7 | 4'4 | 71'3 | 4600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.035674 |
| -0.192747 | ... | ... | 62'0 | 4'3 | 66'3 | 4650 | 0'2 | -0'1 | 0'3 | ... | ... | -0.035116 |
| -0.19468 | ... | ... | 57'1 | 4'3 | 61'4 | 4700 | 0'3 | -0'1 | 0'4 | ... | ... | -0.047351 |
| -0.195831 | ... | ... | 52'3 | 4'2 | 56'5 | 4750 | 0'4 | -0'2 | 0'6 | ... | ... | -0.057845 |
| -0.196118 | ... | ... | 47'6 | 4'0 | 51'6 | 4800 | 0'5 | -0'4 | 1'1 | 0'6 | 0'6 | -0.066866 |
| -0.206887 | ... | ... | 43'1 | 4'0 | 47'1 | 4850 | 0'7 | -0'5 | 1'4 | ... | ... | -0.08349 |
| -0.209822 | ... | ... | 38'6 | 3'5 | 42'3 | 4900 | 1'2 | -0'7 | 2'1 | 1'4 | 1'4 | -0.10464 |
| -0.225351 | ... | ... | 34'4 | 3'4 | 38'0 | 4950 | 1'6 | -1'1 | 2'7 | 2'2 | 2'0 | -0.127643 |
| -0.236244 | ... | ... | 30'4 | 3'1 | 33'5 | 5000 | 2'4 | -1'3 | 3'7 | 3'1 | 3'1 | -0.155717 |
| -0.254028 | ... | ... | 26'6 | 2'7 | 29'5 | 5050 | 3'4 | -1'5 | 5'1 | ... | ... | -0.18452 |
| -0.271337 | ... | ... | 23'3 | 2'4 | 25'7 | 5100 | 4'6 | -1'7 | 6'5 | 6'0 | 6'0 | -0.210862 |
| -0.289147 | ... | ... | 20'2 | 2'2 | 22'4 | 5150 | 6'2 | -2'2 | 8'4 | ... | ... | -0.232427 |
| -0.302194 | ... | ... | 17'3 | 2'0 | 19'3 | 5200 | 8'1 | -2'4 | 10'5 | 10'1 | 10'1 | -0.250473 |
| -0.309518 | ... | ... | 14'7 | 1'5 | 16'4 | 5250 | 10'2 | -2'7 | 13'1 | 12'2 | 12'2 | -0.260428 |
| -0.313234 | ... | ... | 12'5 | 1'3 | 14'0 | 5300 | 12'6 | -3'1 | 15'7 | ... | ... | -0.264526 |
| -0.307768 | ... | ... | 10'5 | 1'0 | 11'5 | 5350 | 15'3 | -3'4 | 18'7 | ... | ... | -0.257238 |
| -0.301847 | 11'5 | 8'0 | 8'7 | 0'7 | 9'6 | 5400 | 18'3 | -3'6 | 22'1 | ... | ... | -0.244381 |
| -0.287911 | ... | ... | 7'3 | 0'5 | 8'0 | 5450 | 21'6 | -3'6 | 25'4 | ... | ... | -0.227438 |
| -0.269885 | 8'0 | 6'0 | 6'1 | 0'3 | 6'4 | 5500 | 25'2 | -4'0 | 29'2 | ... | ... | -0.201147 |
| -0.253407 | ... | ... | 5'0 | 0'3 | 5'3 | 5550 | 29'0 | -4'1 | 33'1 | ... | ... | -0.170114 |
| -0.233052 | 4'4 | 3'4 | 4'1 | 0'2 | 4'3 | 5600 | 33'1 | -4'1 | 37'2 | ... | ... | -0.142323 |
| -0.214999 | ... | ... | 3'3 | 0'2 | 3'5 | 5650 | 37'2 | -4'2 | 41'4 | ... | ... | -0.103642 |
| -0.1966 | ... | ... | 2'7 | 0'1 | 3'0 | 5700 | 41'5 | -4'3 | 46'0 | ... | ... | -0.067226 |
| -0.17937 | ... | ... | 2'3 | 0'1 | 2'4 | 5750 | 46'1 | -4'3 | 50'4 | ... | ... | -0.026995 |
| -0.158002 | 1'7 | 1'7 | 2'0 | 0'0 | 2'0 | 5800 | 50'6 | -4'3 | 55'1 | ... | ... | 0.00579 |
| -0.147519 | 1'6 | 1'6 | 1'6 | 0'0 | 1'6 | 5850 | 55'3 | -4'4 | 59'7 | ... | ... | 0.006358 |
| -0.135138 | ... | ... | 1'4 | 0'0 | 1'4 | 5900 | 60'1 | -4'4 | 64'5 | ... | ... | 0.006926 |
| -0.120794 | ... | ... | 1'2 | 0'0 | 1'2 | 5950 | 64'7 | -4'4 | 69'3 | ... | ... | 0.007494 |
| -0.113887 | 1'0 | 1'0 | 1'1 | 0'0 | 1'1 | 6000 | 69'6 | -4'4 | 74'2 | ... | ... | 0.008061 |
| -0.106127 | ... | ... | 1'0 | 0'0 | 1'0 | 6050 | 74'5 | -4'4 | 79'1 | ... | ... | 0.008629 |
| -0.097505 | ... | ... | 0'7 | 0'0 | 0'7 | 6100 | 79'4 | -4'4 | 84'0 | ... | ... | 0.009197 |
| -0.087987 | ... | ... | 0'6 | 0'0 | 0'6 | 6150 | 84'3 | -4'4 | 88'7 | ... | ... | 0.009764 |
| -0.077515 | ... | ... | 0'5 | 0'0 | 0'5 | 6200 | 89'2 | -4'4 | 93'6 | ... | ... | 0.010332 |
| -0.078463 | ... | ... | 0'5 | 0'0 | 0'5 | 6250 | 94'1 | -4'4 | 98'5 | ... | ... | 0.0109 |
| -0.066721 | ... | ... | 0'4 | 0'0 | 0'4 | 6300 | 99'1 | -4'4 | 103'5 | ... | ... | 0.011467 |
| -0.067424 | ... | ... | 0'4 | 0'0 | 0'4 | 6350 | 104'0 | -4'5 | 108'5 | ... | ... | 0.012035 |
| -0.054279 | ... | ... | 0'4 | -0'1 | 0'3 | 6400 | 109'0 | -4'4 | 113'4 | ... | ... | 0.012603 |
| -0.054772 | ... | ... | 0'3 | 0'0 | 0'3 | 6450 | 114'0 | -4'4 | 118'4 | ... | ... | 0.01317 |
| -0.055247 | ... | ... | 0'3 | 0'0 | 0'3 | 6500 | 119'0 | -4'4 | 123'4 | ... | ... | 0.013738 |
| -0.055703 | ... | ... | 0'3 | 0'0 | 0'3 | 6550 | 123'7 | -4'4 | 128'3 | ... | ... | 0.014306 |
| -0.056142 | ... | ... | 0'3 | 0'0 | 0'3 | 6600 | 128'7 | -4'4 | 133'3 | ... | ... | 0.014873 |
| -0.040835 | ... | ... | 0'2 | 0'0 | 0'2 | 6650 | 133'7 | -4'4 | 138'3 | ... | ... | 0.015441 |
| -0.041114 | ... | ... | 0'2 | 0'0 | 0'2 | 6700 | 138'7 | -4'4 | 143'3 | ... | ... | 0.016009 |
| -0.041385 | ... | ... | 0'2 | 0'0 | 0'2 | 6750 | 143'7 | -4'4 | 148'3 | ... | ... | 0.016577 |
| -0.041647 | ... | ... | 0'2 | 0'0 | 0'2 | 6800 | 148'7 | -4'4 | 153'3 | ... | ... | 0.017144 |
| -0.0419 | ... | ... | 0'2 | 0'0 | 0'2 | 6850 | 153'6 | -4'4 | 158'2 | ... | ... | 0.017712 |
| -0.042144 | ... | ... | 0'2 | 0'0 | 0'2 | 6900 | 158'6 | -4'4 | 163'2 | ... | ... | 0.01828 |
| -0.023972 | ... | ... | 0'2 | -0'1 | 0'1 | 6950 | 163'6 | -4'4 | 168'2 | ... | ... | 0.018847 |
| -0.024092 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 168'6 | -4'4 | 173'2 | ... | ... | 0.019415 |
| -0.02421 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 173'6 | -4'4 | 178'2 | ... | ... | 0.019983 |
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.