Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.034447 | ... | ... | 105'0 | 4'6 | 109'6 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039487 |
| -0.032881 | ... | ... | 100'0 | 4'6 | 104'6 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03916 |
| -0.031314 | ... | ... | 95'0 | 4'6 | 99'6 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038819 |
| -0.029747 | ... | ... | 90'0 | 4'6 | 94'6 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038461 |
| -0.028179 | ... | ... | 85'0 | 4'6 | 89'6 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03808 |
| -0.026612 | ... | ... | 80'0 | 4'6 | 84'6 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037684 |
| -0.025044 | ... | ... | 75'0 | 4'6 | 79'6 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037263 |
| -0.051723 | ... | ... | 70'1 | 4'6 | 74'7 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036812 |
| -0.049999 | ... | ... | 65'1 | 4'6 | 69'7 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036339 |
| -0.048259 | ... | ... | 60'1 | 4'6 | 64'7 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035826 |
| -0.046497 | ... | ... | 55'1 | 4'6 | 59'7 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035278 |
| -0.044706 | ... | ... | 50'1 | 4'6 | 54'7 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034681 |
| -0.042884 | ... | ... | 45'1 | 4'6 | 49'7 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034032 |
| -0.041021 | ... | ... | 40'2 | 4'5 | 44'7 | 4700 | 0'1 | -0'1 | 0'2 | ... | ... | -0.03332 |
| -0.039109 | ... | ... | 35'3 | 4'4 | 39'7 | 4750 | 0'1 | -0'2 | 0'3 | ... | ... | -0.032527 |
| -0.058465 | ... | ... | 30'5 | 4'3 | 35'0 | 4800 | 0'2 | -0'3 | 0'5 | ... | ... | -0.054342 |
| -0.09045 | ... | ... | 26'1 | 4'1 | 30'2 | 4850 | 0'4 | -0'5 | 1'1 | ... | ... | -0.088311 |
| -0.114021 | ... | ... | 21'6 | 3'6 | 25'4 | 4900 | 0'7 | -0'7 | 1'6 | 1'5 | 1'5 | -0.126175 |
| -0.162252 | 15'4 | 15'4 | 17'6 | 3'3 | 21'1 | 4950 | 1'3 | -1'4 | 2'7 | 2'1 | 2'1 | -0.16213 |
| -0.206906 | ... | ... | 14'2 | 2'6 | 17'0 | 5000 | 2'2 | -2'0 | 4'2 | ... | ... | -0.207197 |
| -0.251921 | ... | ... | 11'2 | 2'1 | 13'3 | 5050 | 3'5 | -2'5 | 6'2 | ... | ... | -0.2523 |
| -0.278967 | 8'4 | 8'4 | 8'4 | 1'5 | 10'1 | 5100 | 5'3 | -3'1 | 8'4 | ... | ... | -0.279203 |
| -0.292386 | ... | ... | 6'3 | 1'1 | 7'4 | 5150 | 7'6 | -3'5 | 11'3 | 8'1 | 8'1 | -0.292373 |
| -0.290547 | ... | ... | 4'5 | 0'7 | 5'4 | 5200 | 10'6 | -3'7 | 14'5 | ... | ... | -0.290289 |
| -0.268347 | 3'2 | 3'2 | 3'3 | 0'4 | 3'7 | 5250 | 14'1 | -4'2 | 18'3 | ... | ... | -0.267946 |
| -0.240037 | 2'4 | 2'0 | 2'3 | 0'3 | 2'6 | 5300 | 18'0 | -4'3 | 22'3 | ... | ... | -0.239669 |
| -0.202334 | ... | ... | 1'5 | 0'2 | 1'7 | 5350 | 22'1 | -4'4 | 26'5 | ... | ... | -0.202249 |
| -0.16339 | ... | ... | 1'2 | 0'0 | 1'2 | 5400 | 26'4 | -4'5 | 31'1 | ... | ... | -0.163898 |
| -0.13353 | 0'5 | 0'5 | 0'7 | 0'0 | 0'7 | 5450 | 31'1 | -4'5 | 35'6 | ... | ... | -0.134873 |
| -0.108858 | ... | ... | 0'5 | 0'0 | 0'5 | 5500 | 35'6 | -4'6 | 40'4 | ... | ... | -0.095088 |
| -0.076714 | ... | ... | 0'4 | -0'1 | 0'3 | 5550 | 40'5 | -4'6 | 45'3 | ... | ... | -0.080902 |
| -0.057681 | ... | ... | 0'3 | -0'1 | 0'2 | 5600 | 45'4 | -4'6 | 50'2 | ... | ... | -0.063729 |
| -0.059027 | ... | ... | 0'2 | 0'0 | 0'2 | 5650 | 50'3 | -4'7 | 55'2 | ... | ... | -0.043071 |
| -0.034745 | ... | ... | 0'2 | -0'1 | 0'1 | 5700 | 55'3 | -4'6 | 60'1 | ... | ... | -0.044889 |
| -0.035336 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 60'3 | -4'6 | 65'1 | ... | ... | -0.046677 |
| -0.035882 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 65'3 | -4'6 | 70'1 | ... | ... | -0.048438 |
| -0.036391 | ... | ... | 0'1 | 0'0 | 0'1 | 5850 | 70'3 | -4'5 | 75'0 | ... | ... | -0.050178 |
| -0.036863 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 75'3 | -4'5 | 80'0 | ... | ... | -0.051901 |
| -0.037311 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 80'2 | -4'6 | 85'0 | ... | ... | -0.025205 |
| -0.037731 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 85'2 | -4'6 | 90'0 | ... | ... | -0.026774 |
| -0.038125 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 90'2 | -4'6 | 95'0 | ... | ... | -0.028343 |
| -0.038505 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 95'2 | -4'6 | 100'0 | ... | ... | -0.029911 |
| -0.038863 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 100'2 | -4'6 | 105'0 | ... | ... | -0.03148 |
| -0.039201 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 105'2 | -4'6 | 110'0 | ... | ... | -0.033048 |
| -0.03953 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 110'2 | -4'6 | 115'0 | ... | ... | -0.034615 |
| -0.039845 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 115'2 | -4'6 | 120'0 | ... | ... | -0.036183 |
| -0.040142 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 120'2 | -4'6 | 125'0 | ... | ... | -0.037751 |
| -0.040429 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 125'2 | -4'6 | 130'0 | ... | ... | -0.039319 |
| -0.040706 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 130'2 | -4'6 | 135'0 | ... | ... | -0.040886 |
| -0.040975 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 135'2 | -4'6 | 140'0 | ... | ... | -0.042453 |
| -0.041232 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 140'2 | -4'6 | 145'0 | ... | ... | -0.04402 |
| -0.04148 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 145'2 | -4'6 | 150'0 | ... | ... | -0.045586 |
| -0.041722 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 150'2 | -4'6 | 155'0 | ... | ... | -0.047152 |
| -0.041956 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 155'2 | -4'6 | 160'0 | ... | ... | -0.048718 |
| -0.042179 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 160'2 | -4'6 | 165'0 | ... | ... | -0.050284 |
| -0.042398 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 165'2 | -4'6 | 170'0 | ... | ... | -0.051848 |
| -0.042612 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 170'2 | -4'6 | 175'0 | ... | ... | -0.053412 |
| -0.04282 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 175'2 | -4'6 | 180'0 | ... | ... | -0.054976 |
| -0.043024 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 180'2 | -4'6 | 185'0 | ... | ... | -0.056539 |
| -0.043217 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 185'2 | -4'6 | 190'0 | ... | ... | -0.058102 |
| -0.043406 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 190'2 | -4'6 | 195'0 | ... | ... | -0.059664 |
| -0.04359 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 195'2 | -4'6 | 200'0 | ... | ... | -0.061226 |
| -0.043772 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 200'2 | -4'6 | 205'0 | ... | ... | -0.062788 |
| -0.043951 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 205'2 | -4'6 | 210'0 | ... | ... | -0.064349 |
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.