Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.042262 | ... | ... | 147'2 | -6'2 | 141'0 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026802 |
| -0.040771 | ... | ... | 142'2 | -6'2 | 136'0 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026636 |
| -0.03928 | ... | ... | 137'2 | -6'2 | 131'0 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026466 |
| -0.037786 | ... | ... | 132'2 | -6'2 | 126'0 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026289 |
| -0.036292 | ... | ... | 127'2 | -6'2 | 121'0 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026103 |
| -0.034797 | ... | ... | 122'2 | -6'2 | 116'0 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02591 |
| -0.033302 | ... | ... | 117'2 | -6'2 | 111'0 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02571 |
| -0.031805 | ... | ... | 112'2 | -6'2 | 106'0 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025499 |
| -0.030308 | ... | ... | 107'2 | -6'2 | 101'0 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02528 |
| -0.028811 | ... | ... | 102'2 | -6'2 | 96'0 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025051 |
| -0.027313 | ... | ... | 97'2 | -6'2 | 91'0 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024806 |
| -0.025814 | ... | ... | 92'2 | -6'2 | 86'0 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024551 |
| -0.024315 | ... | ... | 87'2 | -6'2 | 81'0 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024282 |
| -0.022817 | ... | ... | 82'2 | -6'2 | 76'0 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023994 |
| -0.038105 | ... | ... | 77'2 | -6'1 | 71'1 | 4650 | 0'2 | 0'1 | 0'1 | ... | ... | -0.041277 |
| -0.036528 | ... | ... | 72'3 | -6'2 | 66'1 | 4700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.040651 |
| -0.049639 | ... | ... | 67'3 | -6'1 | 61'2 | 4750 | 0'3 | 0'1 | 0'2 | ... | ... | -0.054873 |
| -0.061105 | ... | ... | 62'4 | -6'1 | 56'3 | 4800 | 0'4 | 0'1 | 0'3 | 0'2 | 0'2 | -0.067113 |
| -0.08252 | ... | ... | 57'6 | -6'1 | 51'5 | 4850 | 0'6 | 0'2 | 0'4 | ... | ... | -0.089035 |
| -0.100392 | ... | ... | 52'7 | -6'0 | 46'7 | 4900 | 1'0 | 0'2 | 0'6 | ... | ... | -0.107168 |
| -0.123912 | ... | ... | 48'2 | -6'0 | 42'2 | 4950 | 1'3 | 0'2 | 1'1 | ... | ... | -0.130708 |
| -0.157441 | ... | ... | 43'5 | -5'6 | 37'7 | 5000 | 1'7 | 0'3 | 1'4 | ... | ... | -0.156757 |
| -0.18909 | ... | ... | 39'2 | -5'5 | 33'5 | 5050 | 2'5 | 0'4 | 2'1 | 1'5 | 1'5 | -0.189135 |
| -0.222535 | ... | ... | 35'0 | -5'3 | 29'5 | 5100 | 3'5 | 0'6 | 2'7 | 2'6 | 2'6 | -0.22303 |
| -0.25417 | ... | ... | 31'1 | -5'2 | 25'7 | 5150 | 5'0 | 1'1 | 3'7 | ... | ... | -0.25931 |
| -0.285221 | ... | ... | 27'3 | -4'7 | 22'4 | 5200 | 6'5 | 1'4 | 5'1 | 5'6 | 5'6 | -0.289781 |
| -0.312562 | ... | ... | 24'0 | -4'4 | 19'4 | 5250 | 8'4 | 1'6 | 6'6 | 5'2 | 5'2 | -0.313131 |
| -0.331401 | ... | ... | 20'6 | -4'0 | 16'6 | 5300 | 10'6 | 2'1 | 8'5 | ... | ... | -0.331738 |
| -0.341722 | 16'2 | 16'2 | 17'7 | -3'5 | 14'2 | 5350 | 13'2 | 2'4 | 10'6 | 9'6 | 9'4 | -0.34178 |
| -0.343826 | ... | ... | 15'3 | -3'3 | 12'0 | 5400 | 16'0 | 2'7 | 13'1 | ... | ... | -0.343597 |
| -0.341659 | ... | ... | 13'1 | -3'0 | 10'1 | 5450 | 19'1 | 3'2 | 15'7 | ... | ... | -0.34117 |
| -0.32989 | 10'6 | 9'3 | 11'0 | -2'5 | 8'3 | 5500 | 22'3 | 3'5 | 18'6 | ... | ... | -0.3292 |
| -0.317047 | ... | ... | 9'2 | -2'2 | 7'0 | 5550 | 25'7 | 3'7 | 22'0 | ... | ... | -0.312288 |
| -0.2976 | 8'5 | 6'6 | 7'6 | -2'0 | 5'6 | 5600 | 29'5 | 4'1 | 25'4 | ... | ... | -0.292365 |
| -0.277536 | 5'6 | 5'6 | 6'4 | -1'6 | 4'6 | 5650 | 33'5 | 4'4 | 29'1 | ... | ... | -0.271882 |
| -0.254217 | 5'6 | 5'6 | 5'3 | -1'4 | 3'7 | 5700 | 37'6 | 4'5 | 33'1 | 33'6 | 33'6 | -0.24821 |
| -0.229044 | ... | ... | 4'4 | -1'3 | 3'1 | 5750 | 42'1 | 5'0 | 37'1 | ... | ... | -0.229072 |
| -0.210642 | ... | ... | 3'6 | -1'1 | 2'5 | 5800 | 46'4 | 5'1 | 41'3 | 41'3 | 41'3 | -0.204259 |
| -0.195252 | ... | ... | 3'1 | -0'7 | 2'2 | 5850 | 51'1 | 5'3 | 45'6 | ... | ... | -0.188877 |
| -0.176457 | 2'3 | 2'0 | 2'5 | -0'6 | 1'7 | 5900 | 55'6 | 5'4 | 50'2 | ... | ... | -0.170212 |
| -0.154037 | 2'0 | 2'0 | 2'2 | -0'6 | 1'4 | 5950 | 60'4 | 5'5 | 54'7 | 59'0 | 59'0 | -0.157243 |
| -0.147797 | 2'0 | 1'6 | 1'7 | -0'4 | 1'3 | 6000 | 65'2 | 5'6 | 59'4 | ... | ... | -0.142209 |
| -0.130039 | ... | ... | 1'5 | -0'4 | 1'1 | 6050 | 70'0 | 5'6 | 64'2 | ... | ... | -0.125019 |
| -0.121259 | ... | ... | 1'3 | -0'3 | 1'0 | 6100 | 74'7 | 5'7 | 69'0 | ... | ... | -0.116868 |
| -0.111473 | 1'1 | 1'0 | 1'2 | -0'3 | 0'7 | 6150 | 79'6 | 5'7 | 73'7 | ... | ... | -0.107844 |
| -0.100645 | ... | ... | 1'1 | -0'3 | 0'6 | 6200 | 84'5 | 6'0 | 78'5 | ... | ... | -0.097937 |
| -0.088708 | ... | ... | 1'0 | -0'3 | 0'5 | 6250 | 89'4 | 6'0 | 83'4 | ... | ... | -0.087114 |
| -0.08982 | ... | ... | 0'7 | -0'2 | 0'5 | 6300 | 94'4 | 6'1 | 88'3 | ... | ... | -0.089017 |
| -0.076409 | ... | ... | 0'6 | -0'2 | 0'4 | 6350 | 99'3 | 6'0 | 93'3 | ... | ... | -0.077063 |
| -0.077233 | ... | ... | 0'5 | -0'1 | 0'4 | 6400 | 104'3 | 6'1 | 98'2 | ... | ... | -0.078791 |
| -0.062198 | ... | ... | 0'5 | -0'2 | 0'3 | 6450 | 109'2 | 6'1 | 103'1 | ... | ... | -0.065682 |
| -0.062775 | ... | ... | 0'4 | -0'1 | 0'3 | 6500 | 114'2 | 6'1 | 108'1 | ... | ... | -0.067285 |
| -0.063329 | ... | ... | 0'4 | -0'1 | 0'3 | 6550 | 119'2 | 6'1 | 113'1 | ... | ... | -0.068881 |
| -0.063862 | ... | ... | 0'4 | -0'1 | 0'3 | 6600 | 124'1 | 6'1 | 118'0 | ... | ... | -0.054463 |
| -0.046498 | ... | ... | 0'3 | -0'1 | 0'2 | 6650 | 129'1 | 6'1 | 123'0 | ... | ... | -0.055986 |
| -0.046836 | ... | ... | 0'3 | -0'1 | 0'2 | 6700 | 134'1 | 6'1 | 128'0 | ... | ... | -0.057507 |
| -0.047162 | ... | ... | 0'3 | -0'1 | 0'2 | 6750 | 139'1 | 6'2 | 132'7 | ... | ... | -0.059026 |
| -0.047476 | ... | ... | 0'3 | -0'1 | 0'2 | 6800 | 144'1 | 6'2 | 137'7 | ... | ... | -0.060544 |
| -0.047782 | ... | ... | 0'2 | 0'0 | 0'2 | 6850 | 149'0 | 6'1 | 142'7 | ... | ... | -0.044696 |
| -0.048078 | ... | ... | 0'2 | 0'0 | 0'2 | 6900 | 154'0 | 6'1 | 147'7 | ... | ... | -0.046192 |
| -0.027372 | ... | ... | 0'2 | -0'1 | 0'1 | 6950 | 159'0 | 6'1 | 152'7 | ... | ... | -0.047688 |
| -0.027516 | ... | ... | 0'2 | -0'1 | 0'1 | 7000 | 164'0 | 6'2 | 157'6 | ... | ... | -0.049183 |
| -0.027655 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 169'0 | 6'2 | 162'6 | ... | ... | -0.050678 |
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.