Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.027738 | ... | ... | 100'6 | 4'0 | 104'6 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018842 |
| -0.026418 | ... | ... | 95'6 | 4'0 | 99'6 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018678 |
| -0.025098 | ... | ... | 90'6 | 4'0 | 94'6 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018506 |
| -0.023776 | ... | ... | 85'6 | 4'0 | 89'6 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018322 |
| -0.022454 | ... | ... | 80'6 | 4'0 | 84'6 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018132 |
| -0.021132 | ... | ... | 75'6 | 4'0 | 79'6 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017929 |
| -0.019809 | ... | ... | 70'6 | 4'0 | 74'6 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017712 |
| -0.018486 | ... | ... | 65'7 | 3'7 | 69'6 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017484 |
| -0.028977 | ... | ... | 60'7 | 4'0 | 64'7 | 4550 | 0'1 | -0'1 | 0'2 | ... | ... | -0.017237 |
| -0.027597 | ... | ... | 56'0 | 3'7 | 59'7 | 4600 | 0'2 | -0'1 | 0'3 | ... | ... | -0.029475 |
| -0.036616 | ... | ... | 51'1 | 3'7 | 55'0 | 4650 | 0'3 | -0'1 | 0'4 | ... | ... | -0.039648 |
| -0.044465 | ... | ... | 46'3 | 3'6 | 50'1 | 4700 | 0'4 | -0'2 | 0'6 | ... | ... | -0.048306 |
| -0.059306 | ... | ... | 41'6 | 3'5 | 45'3 | 4750 | 0'6 | -0'3 | 1'1 | ... | ... | -0.063746 |
| -0.071501 | ... | ... | 37'2 | 3'3 | 40'5 | 4800 | 1'0 | -0'4 | 1'4 | ... | ... | -0.076266 |
| -0.093319 | ... | ... | 32'7 | 3'2 | 36'1 | 4850 | 1'4 | -0'5 | 2'1 | ... | ... | -0.098153 |
| -0.114795 | ... | ... | 28'6 | 3'0 | 31'6 | 4900 | 2'1 | -0'7 | 3'0 | ... | ... | -0.119493 |
| -0.142535 | ... | ... | 24'7 | 2'7 | 27'6 | 4950 | 3'0 | -1'1 | 4'1 | ... | ... | -0.142876 |
| -0.164506 | ... | ... | 21'2 | 2'5 | 23'7 | 5000 | 4'1 | -1'4 | 5'5 | ... | ... | -0.165077 |
| -0.186019 | ... | ... | 18'0 | 2'3 | 20'3 | 5050 | 5'5 | -1'6 | 7'3 | ... | ... | -0.186619 |
| -0.201664 | ... | ... | 15'1 | 2'0 | 17'1 | 5100 | 7'4 | -1'7 | 9'3 | 7'5 | 7'5 | -0.204695 |
| -0.212808 | ... | ... | 12'4 | 1'6 | 14'2 | 5150 | 9'5 | -2'1 | 11'6 | ... | ... | -0.215421 |
| -0.218539 | 9'7 | 9'6 | 10'2 | 1'4 | 11'6 | 5200 | 12'0 | -2'4 | 14'4 | ... | ... | -0.218525 |
| -0.218931 | ... | ... | 8'3 | 1'2 | 9'5 | 5250 | 14'7 | -2'6 | 17'5 | ... | ... | -0.218652 |
| -0.214992 | 7'4 | 6'2 | 6'6 | 1'1 | 7'7 | 5300 | 18'1 | -2'7 | 21'0 | ... | ... | -0.214491 |
| -0.202939 | ... | ... | 5'3 | 0'7 | 6'2 | 5350 | 21'4 | -3'0 | 24'4 | ... | ... | -0.202301 |
| -0.189733 | ... | ... | 4'2 | 0'6 | 5'0 | 5400 | 25'1 | -3'2 | 28'3 | ... | ... | -0.185827 |
| -0.171135 | 3'6 | 3'2 | 3'2 | 0'5 | 3'7 | 5450 | 29'0 | -3'4 | 32'4 | ... | ... | -0.166861 |
| -0.152263 | ... | ... | 2'4 | 0'4 | 3'0 | 5500 | 33'1 | -3'5 | 36'6 | ... | ... | -0.147718 |
| -0.135964 | 2'2 | 2'2 | 2'0 | 0'3 | 2'3 | 5550 | 37'4 | -3'5 | 41'1 | ... | ... | -0.131284 |
| -0.114264 | 1'6 | 1'6 | 1'4 | 0'2 | 1'6 | 5600 | 41'7 | -3'6 | 45'5 | ... | ... | -0.109584 |
| -0.099505 | ... | ... | 1'2 | 0'1 | 1'3 | 5650 | 46'4 | -3'7 | 50'3 | ... | ... | -0.09501 |
| -0.088559 | ... | ... | 1'0 | 0'1 | 1'1 | 5700 | 51'2 | -3'7 | 55'1 | ... | ... | -0.084408 |
| -0.075463 | ... | ... | 0'6 | 0'1 | 0'7 | 5750 | 56'0 | -3'7 | 59'7 | ... | ... | -0.071852 |
| -0.068748 | ... | ... | 0'5 | 0'1 | 0'6 | 5800 | 60'7 | -3'7 | 64'6 | ... | ... | -0.06577 |
| -0.06108 | ... | ... | 0'4 | 0'1 | 0'5 | 5850 | 65'6 | -3'7 | 69'5 | ... | ... | -0.0589 |
| -0.052395 | ... | ... | 0'3 | 0'1 | 0'4 | 5900 | 70'5 | -3'7 | 74'4 | ... | ... | -0.051227 |
| -0.042569 | ... | ... | 0'3 | 0'0 | 0'3 | 5950 | 75'4 | -4'0 | 79'4 | ... | ... | -0.042699 |
| -0.043169 | ... | ... | 0'3 | 0'0 | 0'3 | 6000 | 80'4 | -3'7 | 84'3 | ... | ... | -0.04414 |
| -0.043733 | ... | ... | 0'2 | 0'1 | 0'3 | 6050 | 85'3 | -4'0 | 89'3 | ... | ... | -0.034572 |
| -0.032104 | ... | ... | 0'2 | 0'0 | 0'2 | 6100 | 90'3 | -4'0 | 94'3 | ... | ... | -0.035926 |
| -0.032452 | ... | ... | 0'2 | 0'0 | 0'2 | 6150 | 95'3 | -4'0 | 99'3 | ... | ... | -0.037276 |
| -0.032785 | ... | ... | 0'2 | 0'0 | 0'2 | 6200 | 100'3 | -4'0 | 104'3 | ... | ... | -0.038624 |
| -0.0331 | ... | ... | 0'2 | 0'0 | 0'2 | 6250 | 105'3 | -3'7 | 109'2 | ... | ... | -0.03997 |
| -0.033402 | ... | ... | 0'2 | 0'0 | 0'2 | 6300 | 110'2 | -4'0 | 114'2 | ... | ... | -0.029206 |
| -0.033693 | ... | ... | 0'1 | 0'1 | 0'2 | 6350 | 115'2 | -4'0 | 119'2 | ... | ... | -0.030528 |
| -0.019315 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 120'2 | -4'0 | 124'2 | ... | ... | -0.031849 |
| -0.019453 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 125'2 | -4'0 | 129'2 | ... | ... | -0.033171 |
| -0.019587 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 130'2 | -4'0 | 134'2 | ... | ... | -0.034492 |
| -0.019716 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 135'2 | -4'0 | 139'2 | ... | ... | -0.035812 |
| -0.01984 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 140'2 | -4'0 | 144'2 | ... | ... | -0.037132 |
| -0.01996 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 145'2 | -4'0 | 149'2 | ... | ... | -0.038452 |
| -0.020076 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 150'2 | -4'0 | 154'2 | ... | ... | -0.039772 |
| -0.020189 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 155'2 | -4'0 | 159'2 | ... | ... | -0.041091 |
| -0.020296 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 160'2 | -4'0 | 164'2 | ... | ... | -0.04241 |
| -0.020402 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 165'2 | -4'0 | 169'2 | ... | ... | -0.043729 |
| -0.020504 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 170'2 | -4'0 | 174'2 | ... | ... | -0.045048 |
| -0.020605 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 175'2 | -4'0 | 179'2 | ... | ... | -0.046366 |
| -0.020703 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 180'2 | -4'0 | 184'2 | ... | ... | -0.047683 |
| -0.020796 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 185'2 | -4'0 | 189'2 | ... | ... | -0.049001 |
| -0.020887 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 190'2 | -4'0 | 194'2 | ... | ... | -0.050317 |
| -0.020975 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 195'2 | -4'0 | 199'2 | ... | ... | -0.051634 |
| -0.021063 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 200'2 | -4'0 | 204'2 | ... | ... | -0.05295 |
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.