Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.096779 | ... | ... | 129'0 | 10'6 | 139'6 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038228 |
| -0.095005 | ... | ... | 124'0 | 10'6 | 134'6 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03799 |
| -0.093222 | ... | ... | 119'0 | 10'6 | 129'6 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037745 |
| -0.091428 | ... | ... | 114'0 | 10'6 | 124'6 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037487 |
| -0.089624 | ... | ... | 109'0 | 10'6 | 119'6 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037219 |
| -0.087806 | ... | ... | 104'0 | 10'6 | 114'6 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036941 |
| -0.085974 | ... | ... | 99'0 | 10'6 | 109'6 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036649 |
| -0.084127 | ... | ... | 94'0 | 10'6 | 104'6 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036345 |
| -0.082265 | ... | ... | 89'0 | 10'6 | 99'6 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036028 |
| -0.080384 | ... | ... | 84'0 | 10'6 | 94'6 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035694 |
| -0.078482 | ... | ... | 79'0 | 10'6 | 89'6 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03534 |
| -0.076558 | ... | ... | 74'0 | 10'6 | 84'6 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034972 |
| -0.074609 | ... | ... | 69'0 | 10'6 | 79'6 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034578 |
| -0.072628 | ... | ... | 64'1 | 10'5 | 74'6 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034159 |
| -0.090907 | ... | ... | 59'1 | 10'6 | 69'7 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033717 |
| -0.088558 | ... | ... | 54'2 | 10'5 | 64'7 | 4700 | 0'1 | -0'1 | 0'2 | ... | ... | -0.033239 |
| -0.086132 | ... | ... | 49'3 | 10'4 | 59'7 | 4750 | 0'1 | -0'2 | 0'3 | ... | ... | -0.032728 |
| -0.101516 | ... | ... | 44'4 | 10'4 | 55'0 | 4800 | 0'2 | -0'3 | 0'5 | ... | ... | -0.055776 |
| -0.114902 | ... | ... | 39'7 | 10'2 | 50'1 | 4850 | 0'3 | -0'4 | 0'7 | ... | ... | -0.074772 |
| -0.126353 | ... | ... | 35'2 | 10'0 | 45'2 | 4900 | 0'5 | -0'5 | 1'2 | 0'7 | 0'7 | -0.107298 |
| -0.162001 | ... | ... | 30'7 | 9'6 | 40'5 | 4950 | 0'7 | -1'0 | 1'7 | ... | ... | -0.133363 |
| -0.190074 | ... | ... | 26'6 | 9'2 | 36'0 | 5000 | 1'2 | -1'4 | 2'6 | 2'0 | 2'0 | -0.166153 |
| -0.230308 | ... | ... | 22'7 | 8'6 | 31'5 | 5050 | 1'7 | -2'0 | 3'7 | ... | ... | -0.211022 |
| -0.274705 | ... | ... | 19'3 | 8'1 | 27'4 | 5100 | 2'6 | -2'5 | 5'3 | 5'0 | 3'6 | -0.259219 |
| -0.317006 | ... | ... | 16'1 | 7'4 | 23'5 | 5150 | 3'7 | -3'3 | 7'2 | ... | ... | -0.304363 |
| -0.358126 | ... | ... | 13'3 | 6'6 | 20'1 | 5200 | 5'3 | -4'0 | 9'3 | ... | ... | -0.347525 |
| -0.412155 | 17'4 | 17'4 | 16'7 | 0'5 | 17'4 | 5250 | 7'1 | -4'7 | 12'0 | 7'6 | 7'6 | -0.378255 |
| -0.40821 | ... | ... | 8'7 | 5'1 | 14'0 | 5300 | 9'2 | -5'5 | 14'7 | ... | ... | -0.399355 |
| -0.418069 | 11'4 | 11'4 | 11'4 | 0'0 | 11'4 | 5350 | 11'6 | -6'3 | 18'1 | ... | ... | -0.409144 |
| -0.417384 | ... | ... | 5'5 | 3'6 | 9'3 | 5400 | 14'5 | -7'0 | 21'5 | ... | ... | -0.407875 |
| -0.403147 | 5'5 | 5'2 | 4'4 | 3'0 | 7'4 | 5450 | 17'6 | -7'5 | 25'3 | 21'5 | 20'5 | -0.392617 |
| -0.382909 | 6'0 | 5'3 | 3'4 | 2'4 | 6'0 | 5500 | 21'2 | -8'2 | 29'4 | ... | ... | -0.37102 |
| -0.355292 | ... | ... | 2'6 | 2'0 | 4'6 | 5550 | 24'7 | -8'6 | 33'5 | ... | ... | -0.335272 |
| -0.324293 | ... | ... | 2'1 | 1'5 | 3'6 | 5600 | 28'7 | -9'2 | 38'1 | ... | ... | -0.301426 |
| -0.286355 | ... | ... | 1'5 | 1'2 | 2'7 | 5650 | 33'1 | -9'4 | 42'5 | ... | ... | -0.268966 |
| -0.253428 | 2'2 | 2'2 | 1'3 | 0'7 | 2'2 | 5700 | 37'4 | -9'6 | 47'2 | ... | ... | -0.234021 |
| -0.221022 | ... | ... | 1'1 | 0'5 | 1'6 | 5750 | 42'0 | -10'0 | 52'0 | ... | ... | -0.199565 |
| -0.192405 | ... | ... | 0'7 | 0'4 | 1'3 | 5800 | 46'5 | -10'1 | 56'6 | ... | ... | -0.169004 |
| -0.171191 | ... | ... | 0'6 | 0'3 | 1'1 | 5850 | 51'3 | -10'2 | 61'5 | 54'5 | 54'5 | -0.14619 |
| -0.160994 | ... | ... | 0'5 | 0'3 | 1'0 | 5900 | 56'1 | -10'3 | 66'4 | ... | ... | -0.119013 |
| -0.13284 | 0'6 | 0'6 | 0'4 | 0'2 | 0'6 | 5950 | 61'0 | -10'3 | 71'3 | ... | ... | -0.104971 |
| -0.118004 | ... | ... | 0'3 | 0'2 | 0'5 | 6000 | 65'7 | -10'4 | 76'3 | ... | ... | -0.089042 |
| -0.101211 | ... | ... | 0'3 | 0'1 | 0'4 | 6050 | 70'6 | -10'4 | 81'2 | ... | ... | -0.071027 |
| -0.102807 | ... | ... | 0'3 | 0'1 | 0'4 | 6100 | 75'5 | -10'5 | 86'2 | ... | ... | -0.050517 |
| -0.083372 | ... | ... | 0'2 | 0'1 | 0'3 | 6150 | 80'4 | -10'6 | 91'2 | ... | ... | -0.026583 |
| -0.084457 | ... | ... | 0'2 | 0'1 | 0'3 | 6200 | 85'4 | -10'5 | 96'1 | ... | ... | -0.028232 |
| -0.06199 | ... | ... | 0'2 | 0'0 | 0'2 | 6250 | 90'4 | -10'5 | 101'1 | ... | ... | -0.029882 |
| -0.062662 | ... | ... | 0'2 | 0'0 | 0'2 | 6300 | 95'3 | -10'6 | 106'1 | ... | ... | 0.000212 |
| -0.063302 | ... | ... | 0'1 | 0'1 | 0'2 | 6350 | 100'3 | -10'6 | 111'1 | ... | ... | -0.001758 |
| -0.063908 | ... | ... | 0'1 | 0'1 | 0'2 | 6400 | 105'3 | -10'5 | 116'0 | ... | ... | -0.003673 |
| -0.036719 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 110'3 | -10'5 | 121'0 | ... | ... | -0.005543 |
| -0.037011 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 115'2 | -10'6 | 126'0 | ... | ... | 0.013364 |
| -0.037286 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 120'2 | -10'6 | 131'0 | ... | ... | 0.013942 |
| -0.037552 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 125'2 | -10'6 | 136'0 | ... | ... | 0.014521 |
| -0.037809 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 130'2 | -10'6 | 141'0 | ... | ... | 0.015099 |
| -0.038059 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 135'2 | -10'6 | 146'0 | ... | ... | 0.015678 |
| -0.038297 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 140'2 | -10'6 | 151'0 | ... | ... | 0.016256 |
| -0.038527 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 145'2 | -10'6 | 156'0 | ... | ... | 0.016835 |
| -0.038751 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 150'2 | -10'6 | 161'0 | ... | ... | 0.017413 |
| -0.038968 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 155'2 | -10'6 | 166'0 | ... | ... | 0.016852 |
| -0.039176 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 160'2 | -10'6 | 171'0 | ... | ... | 0.013944 |
| -0.039379 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 165'2 | -10'6 | 176'0 | ... | ... | 0.011431 |
| -0.039577 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 170'2 | -10'6 | 181'0 | ... | ... | 0.009098 |
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.