Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.011353 | ... | ... | 111'3 | -6'2 | 105'1 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.063864 |
| 0.010821 | ... | ... | 106'3 | -6'2 | 100'1 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.063319 |
| 0.010289 | ... | ... | 101'3 | -6'2 | 95'1 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.06275 |
| 0.009757 | ... | ... | 96'3 | -6'2 | 90'1 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.062144 |
| 0.009226 | ... | ... | 91'3 | -6'2 | 85'1 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.061512 |
| 0.008694 | ... | ... | 86'3 | -6'2 | 80'1 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.060848 |
| 0.008162 | ... | ... | 81'3 | -6'2 | 75'1 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.060132 |
| 0.00763 | ... | ... | 76'3 | -6'2 | 70'1 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.05938 |
| 0.007099 | ... | ... | 71'3 | -6'2 | 65'1 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.058571 |
| 0.006567 | ... | ... | 66'3 | -6'2 | 60'1 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.057703 |
| 0.006035 | ... | ... | 61'3 | -6'2 | 55'1 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.056768 |
| 0.005503 | ... | ... | 56'3 | -6'2 | 50'1 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.05575 |
| 0.004972 | ... | ... | 51'3 | -6'2 | 45'1 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.054636 |
| 0.00444 | ... | ... | 46'3 | -6'2 | 40'1 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.053401 |
| 0.003908 | ... | ... | 41'3 | -6'2 | 35'1 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.05202 |
| 0.003377 | ... | ... | 36'3 | -6'2 | 30'1 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050454 |
| 0.002845 | ... | ... | 31'3 | -6'1 | 25'2 | 4850 | 0'2 | 0'1 | 0'1 | ... | ... | -0.083078 |
| 0.002313 | ... | ... | 26'5 | -6'0 | 20'5 | 4900 | 0'5 | 0'2 | 0'3 | ... | ... | -0.15535 |
| 0.001781 | ... | ... | 21'7 | -5'5 | 16'2 | 4950 | 1'2 | 0'4 | 0'6 | 1'2 | 1'2 | -0.23456 |
| -0.13022 | ... | ... | 17'4 | -5'1 | 12'3 | 5000 | 2'3 | 1'1 | 1'2 | ... | ... | -0.325042 |
| -0.263007 | ... | ... | 13'5 | -4'5 | 9'0 | 5050 | 4'0 | 1'5 | 2'3 | 4'1 | 3'7 | -0.395907 |
| -0.32961 | 7'2 | 7'2 | 10'2 | -4'0 | 6'2 | 5100 | 6'2 | 2'2 | 4'0 | 6'5 | 6'5 | -0.440274 |
| -0.348468 | 4'6 | 4'6 | 7'4 | -3'2 | 4'2 | 5150 | 9'2 | 3'0 | 6'2 | 9'3 | 9'3 | -0.461724 |
| -0.321754 | ... | ... | 5'2 | -2'4 | 2'6 | 5200 | 12'6 | 3'6 | 9'0 | 13'1 | 13'1 | -0.455301 |
| -0.274381 | 3'6 | 3'6 | 3'4 | -1'6 | 1'6 | 5250 | 16'6 | 4'4 | 12'2 | ... | ... | -0.439659 |
| -0.223839 | 2'6 | 1'2 | 2'3 | -1'2 | 1'1 | 5300 | 21'0 | 5'0 | 16'0 | ... | ... | -0.413007 |
| -0.158246 | ... | ... | 1'4 | -0'7 | 0'5 | 5350 | 25'5 | 5'3 | 20'2 | ... | ... | -0.403808 |
| -0.114353 | ... | ... | 1'0 | -0'5 | 0'3 | 5400 | 30'3 | 5'5 | 24'6 | ... | ... | -0.397825 |
| -0.087438 | ... | ... | 0'5 | -0'3 | 0'2 | 5450 | 35'2 | 5'7 | 29'3 | ... | ... | -0.401239 |
| -0.052457 | ... | ... | 0'4 | -0'3 | 0'1 | 5500 | 40'1 | 5'7 | 34'2 | ... | ... | -0.400347 |
| -0.053785 | ... | ... | 0'3 | -0'2 | 0'1 | 5550 | 45'1 | 6'1 | 39'0 | ... | ... | -0.415391 |
| -0.054982 | ... | ... | 0'2 | -0'1 | 0'1 | 5600 | 50'1 | 6'1 | 44'0 | ... | ... | -0.429132 |
| -0.056068 | ... | ... | 0'1 | 0'0 | 0'1 | 5650 | 55'1 | 6'2 | 48'7 | ... | ... | -0.4418 |
| -0.057059 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 60'1 | 6'2 | 53'7 | ... | ... | -0.453553 |
| -0.057974 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 65'1 | 6'2 | 58'7 | ... | ... | -0.464543 |
| -0.058824 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 70'1 | 6'2 | 63'7 | ... | ... | -0.474864 |
| -0.059614 | ... | ... | 0'1 | 0'0 | 0'1 | 5850 | 75'1 | 6'2 | 68'7 | ... | ... | -0.48461 |
| -0.060358 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 80'1 | 6'2 | 73'7 | ... | ... | -0.493843 |
| -0.061061 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 85'1 | 6'2 | 78'7 | ... | ... | -0.502626 |
| -0.061712 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 90'1 | 6'2 | 83'7 | ... | ... | -0.511008 |
| -0.062342 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 95'1 | 6'2 | 88'7 | ... | ... | -0.519024 |
| -0.06294 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 100'1 | 6'2 | 93'7 | ... | ... | -0.526714 |
| -0.063499 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 105'1 | 6'2 | 98'7 | ... | ... | -0.534112 |
| -0.064038 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 110'1 | 6'2 | 103'7 | ... | ... | -0.541234 |
| -0.064561 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 115'1 | 6'2 | 108'7 | ... | ... | -0.548107 |
| -0.065054 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 120'1 | 6'2 | 113'7 | ... | ... | -0.554756 |
| -0.065526 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 125'1 | 6'2 | 118'7 | ... | ... | -0.561196 |
| -0.065983 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 130'1 | 6'3 | 123'6 | ... | ... | -0.567438 |
| -0.066427 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 135'1 | 6'3 | 128'6 | ... | ... | -0.5735 |
| -0.06685 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 140'0 | 6'2 | 133'6 | ... | ... | -0.551349 |
| -0.067259 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 145'0 | 6'2 | 138'6 | ... | ... | -0.556809 |
| -0.067656 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 150'0 | 6'2 | 143'6 | ... | ... | -0.562132 |
| -0.068042 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 155'0 | 6'2 | 148'6 | ... | ... | -0.567327 |
| -0.06841 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 160'0 | 6'2 | 153'6 | ... | ... | -0.572401 |
| -0.068769 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 165'0 | 6'2 | 158'6 | ... | ... | -0.577361 |
| -0.06912 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 170'0 | 6'2 | 163'6 | ... | ... | -0.582215 |
| -0.069462 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 175'0 | 6'2 | 168'6 | ... | ... | -0.586967 |
| -0.069796 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 180'0 | 6'2 | 173'6 | ... | ... | -0.591623 |
| -0.070117 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 185'0 | 6'2 | 178'6 | ... | ... | -0.596189 |
| -0.070426 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 190'0 | 6'2 | 183'6 | ... | ... | -0.600669 |
| -0.070728 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 195'0 | 6'2 | 188'6 | ... | ... | -0.605067 |
| -0.071025 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 200'0 | 6'2 | 193'6 | ... | ... | -0.609389 |
| -0.071319 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 205'0 | 6'2 | 198'6 | ... | ... | -0.613638 |
| -0.071606 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 210'0 | 6'2 | 203'6 | ... | ... | -0.617816 |
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.