Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.422251 | ... | ... | 109'0 | 9'4 | 118'4 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051903 |
| -0.417062 | ... | ... | 104'0 | 9'4 | 113'4 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051505 |
| -0.432437 | ... | ... | 99'1 | 9'4 | 108'5 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051088 |
| -0.426593 | ... | ... | 94'1 | 9'4 | 103'5 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050652 |
| -0.420525 | ... | ... | 89'1 | 9'4 | 98'5 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050197 |
| -0.414216 | ... | ... | 84'1 | 9'4 | 93'5 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049712 |
| -0.407632 | ... | ... | 79'1 | 9'4 | 88'5 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049206 |
| -0.400752 | ... | ... | 74'1 | 9'4 | 83'5 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048674 |
| -0.393541 | ... | ... | 69'1 | 9'4 | 78'5 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048102 |
| -0.385953 | ... | ... | 64'1 | 9'4 | 73'5 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0475 |
| -0.377946 | ... | ... | 59'1 | 9'4 | 68'5 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046853 |
| -0.369459 | ... | ... | 54'1 | 9'4 | 63'5 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046158 |
| -0.360417 | ... | ... | 49'1 | 9'4 | 58'5 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04541 |
| -0.350736 | ... | ... | 44'1 | 9'4 | 53'5 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044596 |
| -0.340297 | ... | ... | 39'1 | 9'4 | 48'5 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043704 |
| -0.328946 | ... | ... | 34'1 | 9'4 | 43'5 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042717 |
| -0.31649 | ... | ... | 29'3 | 9'2 | 38'5 | 4850 | 0'1 | -0'2 | 0'3 | ... | ... | -0.041612 |
| -0.302652 | ... | ... | 24'5 | 9'0 | 33'5 | 4900 | 0'1 | -0'4 | 0'5 | ... | ... | -0.040359 |
| -0.312819 | ... | ... | 20'2 | 8'5 | 28'7 | 4950 | 0'3 | -0'7 | 1'2 | ... | ... | -0.090222 |
| -0.327399 | ... | ... | 16'1 | 8'1 | 24'2 | 5000 | 0'6 | -1'3 | 2'1 | ... | ... | -0.141642 |
| -0.350465 | ... | ... | 12'3 | 7'4 | 19'7 | 5050 | 1'3 | -2'0 | 3'3 | 2'0 | 2'0 | -0.200362 |
| -0.371425 | 15'0 | 12'2 | 9'2 | 6'4 | 15'6 | 5100 | 2'3 | -2'7 | 5'2 | ... | ... | -0.259966 |
| -0.400486 | 10'7 | 10'7 | 6'5 | 5'5 | 12'2 | 5150 | 3'6 | -3'7 | 7'5 | 5'5 | 3'6 | -0.302148 |
| -0.414846 | 9'0 | 9'0 | 4'5 | 4'5 | 9'2 | 5200 | 5'6 | -4'7 | 10'5 | 6'6 | 6'0 | -0.326879 |
| -0.414179 | 4'2 | 4'2 | 3'1 | 3'6 | 6'7 | 5250 | 8'3 | -5'6 | 14'1 | ... | ... | -0.324088 |
| -0.393354 | 2'6 | 2'6 | 2'1 | 2'7 | 5'0 | 5300 | 11'3 | -6'6 | 18'1 | ... | ... | -0.280979 |
| -0.351981 | ... | ... | 1'3 | 2'1 | 3'4 | 5350 | 15'0 | -7'3 | 22'3 | ... | ... | -0.219246 |
| -0.29922 | 2'3 | 1'7 | 1'0 | 1'3 | 2'3 | 5400 | 18'7 | -8'0 | 26'7 | ... | ... | -0.118942 |
| -0.248858 | ... | ... | 0'5 | 1'0 | 1'5 | 5450 | 23'1 | -8'4 | 31'5 | ... | ... | 0.002472 |
| -0.203835 | 0'6 | 0'6 | 0'3 | 0'6 | 1'1 | 5500 | 27'4 | -8'7 | 36'3 | ... | ... | 0.003004 |
| -0.159336 | ... | ... | 0'2 | 0'4 | 0'6 | 5550 | 32'2 | -9'0 | 41'2 | ... | ... | 0.003535 |
| -0.122422 | ... | ... | 0'2 | 0'2 | 0'4 | 5600 | 37'0 | -9'1 | 46'1 | ... | ... | 0.004067 |
| -0.101464 | ... | ... | 0'1 | 0'2 | 0'3 | 5650 | 41'7 | -9'2 | 51'1 | ... | ... | 0.004599 |
| -0.076069 | ... | ... | 0'1 | 0'1 | 0'2 | 5700 | 46'6 | -9'3 | 56'1 | ... | ... | 0.00513 |
| -0.044851 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 51'5 | -9'4 | 61'1 | ... | ... | 0.005662 |
| -0.045643 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 56'5 | -9'4 | 66'1 | ... | ... | 0.006193 |
| -0.046375 | ... | ... | 0'1 | 0'0 | 0'1 | 5850 | 61'5 | -9'4 | 71'1 | ... | ... | 0.006725 |
| -0.047055 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 66'5 | -9'4 | 76'1 | ... | ... | 0.007257 |
| -0.047687 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 71'5 | -9'4 | 81'1 | ... | ... | 0.007788 |
| -0.048282 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 76'5 | -9'4 | 86'1 | ... | ... | 0.00832 |
| -0.048845 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 81'5 | -9'4 | 91'1 | ... | ... | 0.008852 |
| -0.049366 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 86'5 | -9'4 | 96'1 | ... | ... | 0.009383 |
| -0.049869 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 91'5 | -9'3 | 101'0 | ... | ... | 0.009915 |
| -0.050348 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 96'5 | -9'3 | 106'0 | ... | ... | 0.010446 |
| -0.050795 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 101'5 | -9'3 | 111'0 | ... | ... | 0.010978 |
| -0.051227 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 106'5 | -9'3 | 116'0 | ... | ... | 0.01151 |
| -0.051645 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 111'4 | -9'4 | 121'0 | ... | ... | 0.012041 |
| -0.05204 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 116'4 | -9'4 | 126'0 | ... | ... | 0.012573 |
| -0.052417 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 121'4 | -9'4 | 131'0 | ... | ... | 0.013105 |
| -0.052782 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 126'4 | -9'4 | 136'0 | ... | ... | 0.013636 |
| -0.053139 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 131'4 | -9'4 | 141'0 | ... | ... | 0.014168 |
| -0.053477 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 136'4 | -9'4 | 146'0 | ... | ... | 0.014699 |
| -0.053804 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 141'4 | -9'4 | 151'0 | ... | ... | 0.015231 |
| -0.054122 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 146'4 | -9'4 | 156'0 | ... | ... | 0.015763 |
| -0.05443 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 151'4 | -9'4 | 161'0 | ... | ... | 0.016294 |
| -0.054725 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 156'4 | -9'4 | 166'0 | ... | ... | 0.016826 |
| -0.055013 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 161'4 | -9'4 | 171'0 | ... | ... | 0.017358 |
| -0.055294 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 166'4 | -9'4 | 176'0 | ... | ... | 0.017889 |
| -0.055567 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 171'4 | -9'4 | 181'0 | ... | ... | 0.018421 |
| -0.055834 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 176'4 | -9'4 | 186'0 | ... | ... | 0.018952 |
| -0.056091 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 181'4 | -9'4 | 191'0 | ... | ... | 0.019484 |
| -0.056338 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 186'4 | -9'4 | 196'0 | ... | ... | 0.020016 |
| -0.05658 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 191'4 | -9'4 | 201'0 | ... | ... | 0.020547 |
| -0.056818 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 196'4 | -9'4 | 206'0 | ... | ... | 0.021079 |
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.