Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.038381 | ... | ... | 142'4 | 17'4 | 160'0 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013345 |
| -0.037191 | ... | ... | 137'4 | 17'4 | 155'0 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013275 |
| -0.036 | ... | ... | 132'4 | 17'4 | 150'0 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013202 |
| -0.034809 | ... | ... | 127'4 | 17'4 | 145'0 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013126 |
| -0.033616 | ... | ... | 122'4 | 17'4 | 140'0 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013047 |
| -0.032422 | ... | ... | 117'4 | 17'4 | 135'0 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012965 |
| -0.031228 | ... | ... | 112'4 | 17'4 | 130'0 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012882 |
| -0.030033 | ... | ... | 107'4 | 17'4 | 125'0 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012794 |
| -0.028837 | ... | ... | 102'4 | 17'4 | 120'0 | 4350 | 0'1 | -0'1 | 0'2 | ... | ... | -0.012703 |
| -0.02764 | ... | ... | 97'4 | 17'4 | 115'0 | 4400 | 0'1 | -0'1 | 0'2 | ... | ... | -0.012608 |
| -0.026442 | ... | ... | 92'5 | 17'3 | 110'0 | 4450 | 0'2 | 0'0 | 0'2 | ... | ... | -0.021965 |
| -0.025244 | ... | ... | 87'5 | 17'3 | 105'0 | 4500 | 0'2 | -0'1 | 0'3 | ... | ... | -0.021766 |
| -0.031217 | ... | ... | 82'6 | 17'3 | 100'1 | 4550 | 0'2 | -0'2 | 0'4 | ... | ... | -0.021558 |
| -0.030007 | ... | ... | 77'7 | 17'2 | 95'1 | 4600 | 0'3 | -0'1 | 0'4 | ... | ... | -0.02944 |
| -0.035519 | ... | ... | 73'0 | 17'2 | 90'2 | 4650 | 0'4 | -0'2 | 0'6 | ... | ... | -0.036446 |
| -0.040617 | ... | ... | 68'2 | 17'1 | 85'3 | 4700 | 0'5 | -0'2 | 0'7 | ... | ... | -0.042752 |
| -0.045323 | ... | ... | 63'4 | 17'0 | 80'4 | 4750 | 0'6 | -0'3 | 1'1 | ... | ... | -0.048452 |
| -0.049648 | ... | ... | 58'7 | 16'6 | 75'5 | 4800 | 0'7 | -0'5 | 1'4 | ... | ... | -0.0536 |
| -0.058809 | ... | ... | 54'2 | 16'5 | 70'7 | 4850 | 1'1 | -0'7 | 2'0 | ... | ... | -0.063558 |
| -0.071618 | ... | ... | 49'6 | 16'4 | 66'2 | 4900 | 1'3 | -1'1 | 2'4 | ... | ... | -0.072263 |
| -0.082716 | ... | ... | 45'4 | 16'1 | 61'5 | 4950 | 1'6 | -1'4 | 3'2 | ... | ... | -0.084224 |
| -0.096105 | ... | ... | 41'3 | 15'6 | 57'1 | 5000 | 2'3 | -1'6 | 4'1 | ... | ... | -0.102143 |
| -0.110821 | ... | ... | 37'4 | 15'2 | 52'6 | 5050 | 3'0 | -2'1 | 5'1 | ... | ... | -0.116948 |
| -0.129046 | ... | ... | 33'7 | 14'6 | 48'5 | 5100 | 3'6 | -2'6 | 6'4 | ... | ... | -0.132106 |
| -0.14639 | ... | ... | 30'4 | 14'1 | 44'5 | 5150 | 4'6 | -3'3 | 8'1 | ... | ... | -0.149616 |
| -0.164768 | ... | ... | 27'3 | 13'4 | 40'7 | 5200 | 6'0 | -3'7 | 9'7 | ... | ... | -0.168018 |
| -0.183045 | ... | ... | 24'3 | 13'0 | 37'3 | 5250 | 7'3 | -4'5 | 12'0 | ... | ... | -0.184075 |
| -0.198474 | ... | ... | 21'6 | 12'2 | 34'0 | 5300 | 9'1 | -5'1 | 14'2 | ... | ... | -0.201445 |
| -0.212733 | ... | ... | 19'2 | 11'5 | 30'7 | 5350 | 10'7 | -5'7 | 16'6 | ... | ... | -0.213689 |
| -0.22537 | ... | ... | 17'0 | 11'0 | 28'0 | 5400 | 13'0 | -6'4 | 19'4 | ... | ... | -0.226154 |
| -0.234572 | ... | ... | 15'0 | 10'2 | 25'2 | 5450 | 15'2 | -7'2 | 22'4 | ... | ... | -0.235125 |
| -0.241936 | 21'2 | 21'2 | 13'1 | 9'5 | 22'6 | 5500 | 17'6 | -7'7 | 25'5 | ... | ... | -0.242221 |
| -0.247472 | ... | ... | 11'4 | 9'0 | 20'4 | 5550 | 20'4 | -8'4 | 29'0 | ... | ... | -0.247472 |
| -0.24983 | ... | ... | 10'0 | 8'3 | 18'3 | 5600 | 23'3 | -9'1 | 32'4 | ... | ... | -0.249545 |
| -0.249212 | ... | ... | 8'6 | 7'5 | 16'3 | 5650 | 26'3 | -9'6 | 36'1 | ... | ... | -0.248657 |
| -0.24744 | ... | ... | 7'5 | 7'0 | 14'5 | 5700 | 29'5 | -10'3 | 40'0 | ... | ... | -0.246645 |
| -0.244983 | ... | ... | 6'5 | 6'4 | 13'1 | 5750 | 33'0 | -11'0 | 44'0 | ... | ... | -0.242274 |
| -0.238808 | 10'4 | 10'2 | 5'7 | 5'6 | 11'5 | 5800 | 36'4 | -11'5 | 48'1 | ... | ... | -0.235843 |
| -0.232794 | ... | ... | 5'1 | 5'2 | 10'3 | 5850 | 40'2 | -12'1 | 52'3 | ... | ... | -0.229616 |
| -0.225617 | ... | ... | 4'4 | 4'6 | 9'2 | 5900 | 44'1 | -12'5 | 56'6 | ... | ... | -0.222278 |
| -0.217694 | ... | ... | 4'0 | 4'2 | 8'2 | 5950 | 48'1 | -13'1 | 61'2 | ... | ... | -0.214253 |
| -0.209475 | 6'7 | 6'7 | 3'4 | 3'7 | 7'3 | 6000 | 52'2 | -13'5 | 65'7 | ... | ... | -0.205996 |
| -0.201441 | ... | ... | 3'2 | 3'3 | 6'5 | 6050 | 56'3 | -14'1 | 70'4 | ... | ... | -0.195416 |
| -0.194103 | ... | ... | 2'7 | 3'1 | 6'0 | 6100 | 60'6 | -14'3 | 75'1 | ... | ... | -0.188002 |
| -0.185048 | ... | ... | 2'5 | 2'6 | 5'3 | 6150 | 65'1 | -14'6 | 79'7 | ... | ... | -0.178941 |
| -0.177398 | ... | ... | 2'3 | 2'4 | 4'7 | 6200 | 69'5 | -15'0 | 84'5 | ... | ... | -0.171354 |
| -0.171705 | 4'0 | 4'0 | 2'2 | 2'2 | 4'4 | 6250 | 74'2 | -15'1 | 89'3 | ... | ... | -0.165782 |
| -0.161513 | ... | ... | 2'0 | 2'0 | 4'0 | 6300 | 78'6 | -15'4 | 94'2 | ... | ... | -0.155812 |
| -0.157352 | ... | ... | 1'7 | 1'7 | 3'6 | 6350 | 83'3 | -15'6 | 99'1 | ... | ... | -0.148226 |
| -0.148681 | ... | ... | 1'6 | 1'5 | 3'3 | 6400 | 88'1 | -15'6 | 103'7 | ... | ... | -0.143584 |
| -0.143088 | ... | ... | 1'5 | 1'4 | 3'1 | 6450 | 92'7 | -15'7 | 108'6 | ... | ... | -0.138384 |
| -0.136867 | ... | ... | 1'4 | 1'3 | 2'7 | 6500 | 97'5 | -16'0 | 113'5 | ... | ... | -0.132635 |
| -0.130013 | ... | ... | 1'3 | 1'2 | 2'5 | 6550 | 102'3 | -16'1 | 118'4 | ... | ... | -0.126339 |
| -0.127174 | ... | ... | 1'2 | 1'2 | 2'4 | 6600 | 107'1 | -16'2 | 123'3 | ... | ... | -0.119495 |
| -0.11924 | ... | ... | 1'1 | 1'1 | 2'2 | 6650 | 111'7 | -16'3 | 128'2 | ... | ... | -0.112095 |
| -0.115687 | ... | ... | 1'1 | 1'0 | 2'1 | 6700 | 116'6 | -16'4 | 133'2 | ... | ... | -0.109061 |
| -0.111854 | ... | ... | 1'0 | 1'0 | 2'0 | 6750 | 121'5 | -16'4 | 138'1 | ... | ... | -0.10581 |
| -0.107745 | ... | ... | 0'7 | 1'0 | 1'7 | 6800 | 126'4 | -16'4 | 143'0 | ... | ... | -0.102346 |
| -0.103361 | ... | ... | 0'7 | 0'7 | 1'6 | 6850 | 131'3 | -16'5 | 148'0 | ... | ... | -0.098673 |
| -0.098697 | ... | ... | 0'7 | 0'6 | 1'5 | 6900 | 136'2 | -16'5 | 152'7 | ... | ... | -0.094795 |
| -0.09375 | ... | ... | 0'6 | 0'6 | 1'4 | 6950 | 141'1 | -16'6 | 157'7 | ... | ... | -0.090711 |
| -0.088512 | ... | ... | 0'6 | 0'5 | 1'3 | 7000 | 146'0 | -16'7 | 162'7 | ... | ... | -0.086425 |
| -0.082974 | ... | ... | 0'5 | 0'5 | 1'2 | 7050 | 150'7 | -16'7 | 167'6 | ... | ... | -0.081933 |
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.