Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.011841 | ... | ... | 118'4 | -7'1 | 111'3 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.057207 |
| 0.01131 | ... | ... | 113'4 | -7'1 | 106'3 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.056742 |
| 0.010779 | ... | ... | 108'5 | -7'2 | 101'3 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.056257 |
| 0.010248 | ... | ... | 103'5 | -7'2 | 96'3 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.05575 |
| 0.009717 | ... | ... | 98'5 | -7'2 | 91'3 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.05521 |
| 0.009186 | ... | ... | 93'5 | -7'2 | 86'3 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.054647 |
| 0.008655 | ... | ... | 88'5 | -7'2 | 81'3 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.054054 |
| 0.008124 | ... | ... | 83'5 | -7'2 | 76'3 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.053416 |
| 0.007593 | ... | ... | 78'5 | -7'2 | 71'3 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.052746 |
| 0.007062 | ... | ... | 73'5 | -7'2 | 66'3 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.052024 |
| 0.006531 | ... | ... | 68'5 | -7'2 | 61'3 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.05125 |
| 0.006 | ... | ... | 63'5 | -7'2 | 56'3 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050415 |
| 0.005469 | ... | ... | 58'5 | -7'2 | 51'3 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049506 |
| 0.004938 | ... | ... | 53'5 | -7'2 | 46'3 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048511 |
| 0.004407 | ... | ... | 48'5 | -7'2 | 41'3 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047407 |
| 0.003876 | ... | ... | 43'5 | -7'2 | 36'3 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046172 |
| 0.003345 | ... | ... | 38'5 | -7'2 | 31'3 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04477 |
| -0.047011 | ... | ... | 33'5 | -7'0 | 26'5 | 4900 | 0'3 | 0'2 | 0'1 | ... | ... | -0.100015 |
| -0.096313 | ... | ... | 28'7 | -7'0 | 21'7 | 4950 | 0'6 | 0'3 | 0'3 | ... | ... | -0.156875 |
| -0.177956 | ... | ... | 24'2 | -6'6 | 17'4 | 5000 | 1'2 | 0'4 | 0'6 | ... | ... | -0.20751 |
| -0.2657 | ... | ... | 19'7 | -6'2 | 13'5 | 5050 | 2'3 | 1'0 | 1'3 | ... | ... | -0.286917 |
| -0.332008 | ... | ... | 15'6 | -5'4 | 10'2 | 5100 | 4'0 | 1'5 | 2'3 | ... | ... | -0.348282 |
| -0.37126 | ... | ... | 12'2 | -4'6 | 7'4 | 5150 | 6'2 | 2'4 | 3'6 | 6'1 | 5'4 | -0.385304 |
| -0.372546 | ... | ... | 9'2 | -4'0 | 5'2 | 5200 | 9'0 | 3'2 | 5'6 | 6'0 | 6'0 | -0.386779 |
| -0.341507 | ... | ... | 6'7 | -3'3 | 3'4 | 5250 | 12'2 | 3'7 | 8'3 | ... | ... | -0.358201 |
| -0.333668 | 2'6 | 2'6 | 2'3 | 0'3 | 2'6 | 5300 | 16'0 | 4'5 | 11'3 | ... | ... | -0.312364 |
| -0.243823 | ... | ... | 3'4 | -2'0 | 1'4 | 5350 | 20'2 | 5'2 | 15'0 | ... | ... | -0.270981 |
| -0.197493 | 2'2 | 2'1 | 2'3 | -1'3 | 1'0 | 5400 | 24'6 | 5'7 | 18'7 | ... | ... | -0.231503 |
| -0.148676 | ... | ... | 1'5 | -1'0 | 0'5 | 5450 | 29'3 | 6'2 | 23'1 | ... | ... | -0.19095 |
| -0.131553 | ... | ... | 1'1 | -0'5 | 0'4 | 5500 | 34'2 | 6'6 | 27'4 | ... | ... | -0.17935 |
| -0.109665 | ... | ... | 0'6 | -0'3 | 0'3 | 5550 | 39'0 | 6'6 | 32'2 | ... | ... | -0.139609 |
| -0.08261 | ... | ... | 0'4 | -0'2 | 0'2 | 5600 | 44'0 | 7'0 | 37'0 | ... | ... | -0.144528 |
| -0.048921 | ... | ... | 0'3 | -0'2 | 0'1 | 5650 | 48'7 | 7'0 | 41'7 | ... | ... | -0.121472 |
| -0.049882 | ... | ... | 0'2 | -0'1 | 0'1 | 5700 | 53'7 | 7'1 | 46'6 | ... | ... | -0.125013 |
| -0.050759 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 58'7 | 7'2 | 51'5 | ... | ... | -0.128366 |
| -0.05157 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 63'7 | 7'2 | 56'5 | ... | ... | -0.131561 |
| -0.052323 | ... | ... | 0'1 | 0'0 | 0'1 | 5850 | 68'7 | 7'2 | 61'5 | ... | ... | -0.134623 |
| -0.053022 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 73'7 | 7'2 | 66'5 | ... | ... | -0.137568 |
| -0.053681 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 78'7 | 7'2 | 71'5 | ... | ... | -0.140417 |
| -0.054304 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 83'7 | 7'2 | 76'5 | ... | ... | -0.143179 |
| -0.054882 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 88'7 | 7'2 | 81'5 | ... | ... | -0.145862 |
| -0.05544 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 93'7 | 7'2 | 86'5 | ... | ... | -0.148481 |
| -0.05597 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 98'7 | 7'2 | 91'5 | ... | ... | -0.15104 |
| -0.056466 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 103'7 | 7'2 | 96'5 | ... | ... | -0.153542 |
| -0.056944 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 108'7 | 7'2 | 101'5 | ... | ... | -0.155997 |
| -0.057409 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 113'7 | 7'2 | 106'5 | ... | ... | -0.158409 |
| -0.057845 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 118'7 | 7'3 | 111'4 | ... | ... | -0.16078 |
| -0.058264 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 123'6 | 7'2 | 116'4 | ... | ... | -0.126688 |
| -0.058669 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 128'6 | 7'2 | 121'4 | ... | ... | -0.128737 |
| -0.059064 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 133'6 | 7'2 | 126'4 | ... | ... | -0.130768 |
| -0.059439 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 138'6 | 7'2 | 131'4 | ... | ... | -0.132783 |
| -0.059802 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 143'6 | 7'2 | 136'4 | ... | ... | -0.134782 |
| -0.060154 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 148'6 | 7'2 | 141'4 | ... | ... | -0.136764 |
| -0.060496 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 153'6 | 7'2 | 146'4 | ... | ... | -0.138731 |
| -0.060823 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 158'6 | 7'2 | 151'4 | ... | ... | -0.140685 |
| -0.061143 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 163'6 | 7'2 | 156'4 | ... | ... | -0.142629 |
| -0.061454 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 168'6 | 7'2 | 161'4 | ... | ... | -0.144564 |
| -0.061758 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 173'6 | 7'2 | 166'4 | ... | ... | -0.146489 |
| -0.062054 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 178'6 | 7'2 | 171'4 | ... | ... | -0.148405 |
| -0.062339 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 183'6 | 7'2 | 176'4 | ... | ... | -0.150309 |
| -0.062613 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 188'6 | 7'2 | 181'4 | ... | ... | -0.152204 |
| -0.062881 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 193'6 | 7'2 | 186'4 | ... | ... | -0.154091 |
| -0.063145 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 198'6 | 7'2 | 191'4 | ... | ... | -0.155971 |
| -0.063406 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 203'6 | 7'2 | 196'4 | ... | ... | -0.157844 |
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.