Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.124611 | ... | ... | 122'5 | 11'4 | 134'1 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.088618 |
| -0.122396 | ... | ... | 117'5 | 11'4 | 129'1 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.088045 |
| -0.120165 | ... | ... | 112'5 | 11'4 | 124'1 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.08744 |
| -0.117921 | ... | ... | 107'5 | 11'4 | 119'1 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.086812 |
| -0.115662 | ... | ... | 102'5 | 11'4 | 114'1 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.08616 |
| -0.113387 | ... | ... | 97'5 | 11'4 | 109'1 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.085478 |
| -0.111091 | ... | ... | 92'5 | 11'4 | 104'1 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.084765 |
| -0.108772 | ... | ... | 87'5 | 11'4 | 99'1 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.084022 |
| -0.106432 | ... | ... | 82'5 | 11'4 | 94'1 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.083238 |
| -0.104066 | ... | ... | 77'5 | 11'4 | 89'1 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.082407 |
| -0.101667 | ... | ... | 72'5 | 11'4 | 84'1 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.081544 |
| -0.099229 | ... | ... | 67'5 | 11'4 | 79'1 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.08062 |
| -0.096759 | ... | ... | 62'5 | 11'4 | 74'1 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.079636 |
| -0.094245 | ... | ... | 57'5 | 11'4 | 69'1 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.078598 |
| -0.09167 | ... | ... | 52'5 | 11'4 | 64'1 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.077475 |
| -0.089038 | ... | ... | 47'5 | 11'4 | 59'1 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.076272 |
| -0.086331 | ... | ... | 42'5 | 11'4 | 54'1 | 4750 | 0'1 | -0'1 | 0'2 | ... | ... | -0.074965 |
| -0.083535 | ... | ... | 37'6 | 11'3 | 49'1 | 4800 | 0'1 | -0'1 | 0'2 | ... | ... | -0.073539 |
| -0.080625 | ... | ... | 32'7 | 11'2 | 44'1 | 4850 | 0'1 | -0'2 | 0'3 | ... | ... | -0.07197 |
| -0.077578 | ... | ... | 28'1 | 11'0 | 39'1 | 4900 | 0'2 | -0'3 | 0'5 | ... | ... | -0.120928 |
| -0.121715 | ... | ... | 23'4 | 10'6 | 34'2 | 4950 | 0'3 | -0'6 | 1'1 | ... | ... | -0.159642 |
| -0.192466 | ... | ... | 19'2 | 10'2 | 29'4 | 5000 | 0'4 | -1'2 | 1'6 | ... | ... | -0.190166 |
| -0.272037 | ... | ... | 15'3 | 9'4 | 24'7 | 5050 | 0'7 | -2'0 | 2'7 | ... | ... | -0.271132 |
| -0.368905 | ... | ... | 12'0 | 8'4 | 20'4 | 5100 | 1'4 | -3'0 | 4'4 | 1'4 | 1'2 | -0.368869 |
| -0.474306 | ... | ... | 9'1 | 7'3 | 16'4 | 5150 | 2'4 | -4'1 | 6'5 | 2'3 | 2'0 | -0.474674 |
| -0.572246 | ... | ... | 6'7 | 6'1 | 13'0 | 5200 | 4'0 | -5'3 | 9'3 | 3'0 | 3'0 | -0.572658 |
| -0.627859 | 10'2 | 10'2 | 5'0 | 4'7 | 9'7 | 5250 | 5'7 | -6'5 | 12'4 | 4'4 | 4'4 | -0.628083 |
| -0.653599 | 10'6 | 8'0 | 3'5 | 3'6 | 7'3 | 5300 | 8'3 | -7'6 | 16'1 | 8'4 | 7'4 | -0.653541 |
| -0.627107 | ... | ... | 2'4 | 2'6 | 5'2 | 5350 | 11'2 | -8'6 | 20'0 | 9'1 | 9'1 | -0.626788 |
| -0.581097 | 5'0 | 4'4 | 1'6 | 2'0 | 3'6 | 5400 | 14'6 | -9'4 | 24'2 | ... | ... | -0.580642 |
| -0.512091 | ... | ... | 1'2 | 1'3 | 2'5 | 5450 | 18'4 | -10'2 | 28'6 | 16'1 | 16'1 | -0.495012 |
| -0.42316 | 2'4 | 2'1 | 0'7 | 0'7 | 1'6 | 5500 | 22'6 | -10'5 | 33'3 | ... | ... | -0.423154 |
| -0.357313 | 1'6 | 1'3 | 0'5 | 0'5 | 1'2 | 5550 | 27'2 | -10'7 | 38'1 | ... | ... | -0.357935 |
| -0.291448 | 1'0 | 1'0 | 0'4 | 0'3 | 0'7 | 5600 | 31'7 | -11'0 | 42'7 | ... | ... | -0.293035 |
| -0.23727 | 1'1 | 0'7 | 0'3 | 0'2 | 0'5 | 5650 | 36'5 | -11'1 | 47'6 | 34'7 | 34'7 | -0.24011 |
| -0.207646 | ... | ... | 0'2 | 0'2 | 0'4 | 5700 | 41'4 | -11'2 | 52'6 | ... | ... | -0.211761 |
| -0.171614 | ... | ... | 0'1 | 0'2 | 0'3 | 5750 | 46'3 | -11'2 | 57'5 | ... | ... | -0.177414 |
| -0.128353 | ... | ... | 0'1 | 0'1 | 0'2 | 5800 | 51'2 | -11'3 | 62'5 | ... | ... | -0.136504 |
| -0.075504 | ... | ... | 0'1 | 0'0 | 0'1 | 5850 | 56'1 | -11'4 | 67'5 | ... | ... | -0.087427 |
| -0.076769 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 61'1 | -11'4 | 72'5 | ... | ... | -0.090105 |
| -0.077939 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 66'1 | -11'4 | 77'5 | ... | ... | -0.092713 |
| -0.07903 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 71'1 | -11'4 | 82'5 | ... | ... | -0.095267 |
| -0.080045 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 76'1 | -11'4 | 87'5 | ... | ... | -0.097762 |
| -0.081006 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 81'1 | -11'4 | 92'5 | ... | ... | -0.100222 |
| -0.081906 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 86'1 | -11'4 | 97'5 | ... | ... | -0.102648 |
| -0.082757 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 91'1 | -11'4 | 102'5 | ... | ... | -0.105038 |
| -0.083574 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 96'1 | -11'4 | 107'5 | ... | ... | -0.107393 |
| -0.084342 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 101'1 | -11'4 | 112'5 | ... | ... | -0.109727 |
| -0.085069 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 106'1 | -11'4 | 117'5 | ... | ... | -0.112046 |
| -0.085779 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 111'1 | -11'4 | 122'5 | ... | ... | -0.114346 |
| -0.086456 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 116'1 | -11'4 | 127'5 | ... | ... | -0.116618 |
| -0.087096 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 121'1 | -11'4 | 132'5 | ... | ... | -0.118875 |
| -0.087713 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 126'1 | -11'3 | 137'4 | ... | ... | -0.121118 |
| -0.088314 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 131'1 | -11'3 | 142'4 | ... | ... | -0.12335 |
| -0.088893 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 136'1 | -11'3 | 147'4 | ... | ... | -0.12557 |
| -0.089446 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 141'1 | -11'3 | 152'4 | ... | ... | -0.127778 |
| -0.089982 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 146'1 | -11'3 | 157'4 | ... | ... | -0.129972 |
| -0.090502 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 151'1 | -11'3 | 162'4 | ... | ... | -0.132158 |
| -0.091006 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 156'0 | -11'4 | 167'4 | ... | ... | -0.063272 |
| -0.09149 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 161'0 | -11'4 | 172'4 | ... | ... | -0.065297 |
| -0.091963 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 166'0 | -11'4 | 177'4 | ... | ... | -0.067321 |
| -0.092424 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 171'0 | -11'4 | 182'4 | ... | ... | -0.069345 |
| -0.092873 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 176'0 | -11'4 | 187'4 | ... | ... | -0.071368 |
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.