Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.011851 | ... | ... | 109'6 | -0'6 | 109'0 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051463 |
| 0.011319 | ... | ... | 104'6 | -0'6 | 104'0 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051044 |
| 0.010786 | ... | ... | 99'6 | -0'5 | 99'1 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050606 |
| 0.010254 | ... | ... | 94'6 | -0'5 | 94'1 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050149 |
| 0.009721 | ... | ... | 89'6 | -0'5 | 89'1 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049661 |
| 0.009188 | ... | ... | 84'6 | -0'5 | 84'1 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049154 |
| 0.008656 | ... | ... | 79'6 | -0'5 | 79'1 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048618 |
| 0.008123 | ... | ... | 74'7 | -0'6 | 74'1 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048042 |
| 0.00759 | ... | ... | 69'7 | -0'6 | 69'1 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047438 |
| 0.007058 | ... | ... | 64'7 | -0'6 | 64'1 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046785 |
| 0.006525 | ... | ... | 59'7 | -0'6 | 59'1 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046087 |
| 0.005992 | ... | ... | 54'7 | -0'6 | 54'1 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045331 |
| 0.00546 | ... | ... | 49'7 | -0'6 | 49'1 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04451 |
| 0.004927 | ... | ... | 44'7 | -0'6 | 44'1 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04361 |
| 0.004394 | ... | ... | 39'7 | -0'6 | 39'1 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042612 |
| 0.003862 | ... | ... | 35'0 | -0'7 | 34'1 | 4800 | 0'1 | -0'1 | 0'2 | ... | ... | -0.041493 |
| 0.003329 | ... | ... | 30'2 | -0'7 | 29'3 | 4850 | 0'3 | -0'1 | 0'4 | ... | ... | -0.093798 |
| 0.002796 | ... | ... | 25'4 | -0'7 | 24'5 | 4900 | 0'5 | -0'2 | 0'7 | ... | ... | -0.130853 |
| 0.002264 | ... | ... | 21'1 | -0'7 | 20'2 | 4950 | 1'2 | -0'1 | 1'3 | ... | ... | -0.201767 |
| 0.001731 | ... | ... | 17'0 | -0'7 | 16'1 | 5000 | 2'1 | -0'1 | 2'2 | 2'1 | 1'7 | -0.267314 |
| -0.154028 | ... | ... | 13'3 | -1'0 | 12'3 | 5050 | 3'3 | -0'2 | 3'5 | ... | ... | -0.326207 |
| -0.251632 | ... | ... | 10'1 | -0'7 | 9'2 | 5100 | 5'2 | -0'1 | 5'3 | ... | ... | -0.379757 |
| -0.297233 | 8'6 | 8'6 | 7'4 | -0'7 | 6'5 | 5150 | 7'5 | -0'1 | 7'6 | 7'6 | 7'1 | -0.410093 |
| -0.306882 | 5'5 | 4'5 | 5'4 | -0'7 | 4'5 | 5200 | 10'5 | -0'1 | 10'6 | ... | ... | -0.42352 |
| -0.286335 | ... | ... | 3'7 | -0'6 | 3'1 | 5250 | 14'1 | 0'0 | 14'1 | ... | ... | -0.420909 |
| -0.253426 | 3'6 | 2'5 | 2'6 | -0'5 | 2'1 | 5300 | 18'1 | 0'1 | 18'0 | ... | ... | -0.414721 |
| -0.207486 | ... | ... | 1'7 | -0'4 | 1'3 | 5350 | 22'3 | 0'2 | 22'1 | ... | ... | -0.401921 |
| -0.178277 | 1'6 | 1'2 | 1'2 | -0'2 | 1'0 | 5400 | 26'7 | 0'3 | 26'4 | ... | ... | -0.391921 |
| -0.134112 | 1'1 | 1'1 | 0'7 | -0'2 | 0'5 | 5450 | 31'5 | 0'4 | 31'1 | ... | ... | -0.393541 |
| -0.095591 | ... | ... | 0'5 | -0'2 | 0'3 | 5500 | 36'3 | 0'5 | 35'6 | ... | ... | -0.388952 |
| -0.072437 | ... | ... | 0'3 | -0'1 | 0'2 | 5550 | 41'2 | 0'5 | 40'5 | ... | ... | -0.392629 |
| -0.074439 | ... | ... | 0'2 | 0'0 | 0'2 | 5600 | 46'1 | 0'5 | 45'4 | ... | ... | -0.393336 |
| -0.044072 | ... | ... | 0'2 | -0'1 | 0'1 | 5650 | 51'1 | 0'6 | 50'3 | ... | ... | -0.406494 |
| -0.044932 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 56'1 | 0'6 | 55'3 | ... | ... | -0.418646 |
| -0.045719 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 61'1 | 0'6 | 60'3 | ... | ... | -0.429959 |
| -0.046445 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 66'1 | 0'6 | 65'3 | ... | ... | -0.440538 |
| -0.047121 | ... | ... | 0'1 | 0'0 | 0'1 | 5850 | 71'1 | 0'6 | 70'3 | ... | ... | -0.450496 |
| -0.047748 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 76'1 | 0'6 | 75'3 | ... | ... | -0.459903 |
| -0.04834 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 81'1 | 0'7 | 80'2 | ... | ... | -0.468826 |
| -0.048898 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 86'1 | 0'7 | 85'2 | ... | ... | -0.477324 |
| -0.049417 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 91'1 | 0'7 | 90'2 | ... | ... | -0.485433 |
| -0.049918 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 96'1 | 0'7 | 95'2 | ... | ... | -0.493197 |
| -0.050393 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 101'0 | 0'6 | 100'2 | ... | ... | -0.4818 |
| -0.050839 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 106'0 | 0'6 | 105'2 | ... | ... | -0.488683 |
| -0.051269 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 111'0 | 0'6 | 110'2 | ... | ... | -0.49532 |
| -0.051686 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 116'0 | 0'6 | 115'2 | ... | ... | -0.501725 |
| -0.052077 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 121'0 | 0'6 | 120'2 | ... | ... | -0.507921 |
| -0.052454 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 126'0 | 0'6 | 125'2 | ... | ... | -0.513926 |
| -0.052818 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 131'0 | 0'6 | 130'2 | ... | ... | -0.519752 |
| -0.053172 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 136'0 | 0'6 | 135'2 | ... | ... | -0.525412 |
| -0.053509 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 141'0 | 0'6 | 140'2 | ... | ... | -0.530916 |
| -0.053836 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 146'0 | 0'6 | 145'2 | ... | ... | -0.536276 |
| -0.054152 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 151'0 | 0'6 | 150'2 | ... | ... | -0.541501 |
| -0.054459 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 156'0 | 0'6 | 155'2 | ... | ... | -0.5466 |
| -0.054753 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 161'0 | 0'6 | 160'2 | ... | ... | -0.551581 |
| -0.05504 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 166'0 | 0'6 | 165'2 | ... | ... | -0.556449 |
| -0.05532 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 171'0 | 0'6 | 170'2 | ... | ... | -0.56121 |
| -0.055593 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 176'0 | 0'6 | 175'2 | ... | ... | -0.565872 |
| -0.055859 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 181'0 | 0'6 | 180'2 | ... | ... | -0.57044 |
| -0.056115 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 186'0 | 0'6 | 185'2 | ... | ... | -0.57492 |
| -0.056362 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 191'0 | 0'6 | 190'2 | ... | ... | -0.579315 |
| -0.056602 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 196'0 | 0'6 | 195'2 | ... | ... | -0.583629 |
| -0.05684 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 201'0 | 0'6 | 200'2 | ... | ... | -0.587867 |
| -0.057075 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 206'0 | 0'6 | 205'2 | ... | ... | -0.592031 |
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.