Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.011718 | ... | ... | 109'6 | -0'6 | 109'0 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.05136 |
| 0.011186 | ... | ... | 104'6 | -0'6 | 104'0 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050936 |
| 0.010653 | ... | ... | 99'6 | -0'5 | 99'1 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050494 |
| 0.01012 | ... | ... | 94'6 | -0'5 | 94'1 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.05003 |
| 0.009588 | ... | ... | 89'6 | -0'5 | 89'1 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049536 |
| 0.009055 | ... | ... | 84'6 | -0'5 | 84'1 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049023 |
| 0.008522 | ... | ... | 79'6 | -0'5 | 79'1 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048477 |
| 0.00799 | ... | ... | 74'7 | -0'6 | 74'1 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047893 |
| 0.007457 | ... | ... | 69'7 | -0'6 | 69'1 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04728 |
| 0.006924 | ... | ... | 64'7 | -0'6 | 64'1 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046615 |
| 0.006392 | ... | ... | 59'7 | -0'6 | 59'1 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045905 |
| 0.005859 | ... | ... | 54'7 | -0'6 | 54'1 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045133 |
| 0.005327 | ... | ... | 49'7 | -0'6 | 49'1 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044293 |
| 0.004794 | ... | ... | 44'7 | -0'6 | 44'1 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043371 |
| 0.004261 | ... | ... | 39'7 | -0'6 | 39'1 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042346 |
| 0.003729 | ... | ... | 35'0 | -0'7 | 34'1 | 4800 | 0'1 | -0'1 | 0'2 | ... | ... | -0.041193 |
| 0.003196 | ... | ... | 30'2 | -0'7 | 29'3 | 4850 | 0'3 | -0'1 | 0'4 | ... | ... | -0.092852 |
| 0.002663 | ... | ... | 25'4 | -0'7 | 24'5 | 4900 | 0'5 | -0'2 | 0'7 | ... | ... | -0.129127 |
| -0.063691 | ... | ... | 21'1 | -0'7 | 20'2 | 4950 | 1'2 | -0'1 | 1'3 | ... | ... | -0.19809 |
| -0.168644 | ... | ... | 17'0 | -0'7 | 16'1 | 5000 | 2'1 | -0'1 | 2'2 | 2'1 | 1'7 | -0.260575 |
| -0.246685 | ... | ... | 13'3 | -1'0 | 12'3 | 5050 | 3'3 | -0'2 | 3'5 | ... | ... | -0.314602 |
| -0.306314 | ... | ... | 10'1 | -0'7 | 9'2 | 5100 | 5'2 | -0'1 | 5'3 | ... | ... | -0.36055 |
| -0.330515 | 8'6 | 8'6 | 7'4 | -0'7 | 6'5 | 5150 | 7'5 | -0'1 | 7'6 | 7'6 | 7'1 | -0.380393 |
| -0.32695 | 5'5 | 4'5 | 5'4 | -0'7 | 4'5 | 5200 | 10'5 | -0'1 | 10'6 | ... | ... | -0.380268 |
| -0.298267 | ... | ... | 3'7 | -0'6 | 3'1 | 5250 | 14'1 | 0'0 | 14'1 | ... | ... | -0.361574 |
| -0.260577 | 3'6 | 2'5 | 2'6 | -0'5 | 2'1 | 5300 | 18'1 | 0'1 | 18'0 | ... | ... | -0.338344 |
| -0.211649 | ... | ... | 1'7 | -0'4 | 1'3 | 5350 | 22'3 | 0'2 | 22'1 | ... | ... | -0.307819 |
| -0.180958 | 1'6 | 1'2 | 1'2 | -0'2 | 1'0 | 5400 | 26'7 | 0'3 | 26'4 | ... | ... | -0.281046 |
| -0.135647 | 1'1 | 1'1 | 0'7 | -0'2 | 0'5 | 5450 | 31'5 | 0'4 | 31'1 | ... | ... | -0.269363 |
| -0.096443 | ... | ... | 0'5 | -0'2 | 0'3 | 5500 | 36'3 | 0'5 | 35'6 | ... | ... | -0.251163 |
| -0.07296 | ... | ... | 0'3 | -0'1 | 0'2 | 5550 | 41'2 | 0'5 | 40'5 | ... | ... | -0.244355 |
| -0.074906 | ... | ... | 0'2 | 0'0 | 0'2 | 5600 | 46'1 | 0'5 | 45'4 | ... | ... | -0.234735 |
| -0.044294 | ... | ... | 0'2 | -0'1 | 0'1 | 5650 | 51'1 | 0'6 | 50'3 | ... | ... | -0.242003 |
| -0.045135 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 56'1 | 0'6 | 55'3 | ... | ... | -0.248735 |
| -0.045906 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 61'1 | 0'6 | 60'3 | ... | ... | -0.255029 |
| -0.046618 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 66'1 | 0'6 | 65'3 | ... | ... | -0.260942 |
| -0.047282 | ... | ... | 0'1 | 0'0 | 0'1 | 5850 | 71'1 | 0'6 | 70'3 | ... | ... | -0.266533 |
| -0.047899 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 76'1 | 0'6 | 75'3 | ... | ... | -0.271837 |
| -0.048482 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 81'1 | 0'7 | 80'2 | ... | ... | -0.276897 |
| -0.04903 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 86'1 | 0'7 | 85'2 | ... | ... | -0.281736 |
| -0.049544 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 91'1 | 0'7 | 90'2 | ... | ... | -0.286381 |
| -0.050039 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 96'1 | 0'7 | 95'2 | ... | ... | -0.290851 |
| -0.050506 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 101'0 | 0'6 | 100'2 | ... | ... | -0.271483 |
| -0.050947 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 106'0 | 0'6 | 105'2 | ... | ... | -0.275348 |
| -0.051374 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 111'0 | 0'6 | 110'2 | ... | ... | -0.279096 |
| -0.051785 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 116'0 | 0'6 | 115'2 | ... | ... | -0.282739 |
| -0.052173 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 121'0 | 0'6 | 120'2 | ... | ... | -0.286286 |
| -0.052546 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 126'0 | 0'6 | 125'2 | ... | ... | -0.289742 |
| -0.052907 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 131'0 | 0'6 | 130'2 | ... | ... | -0.293117 |
| -0.053258 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 136'0 | 0'6 | 135'2 | ... | ... | -0.296416 |
| -0.053592 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 141'0 | 0'6 | 140'2 | ... | ... | -0.299644 |
| -0.053915 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 146'0 | 0'6 | 145'2 | ... | ... | -0.302806 |
| -0.05423 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 151'0 | 0'6 | 150'2 | ... | ... | -0.305907 |
| -0.054535 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 156'0 | 0'6 | 155'2 | ... | ... | -0.308952 |
| -0.054825 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 161'0 | 0'6 | 160'2 | ... | ... | -0.311944 |
| -0.055111 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 166'0 | 0'6 | 165'2 | ... | ... | -0.314884 |
| -0.055389 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 171'0 | 0'6 | 170'2 | ... | ... | -0.317776 |
| -0.05566 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 176'0 | 0'6 | 175'2 | ... | ... | -0.320625 |
| -0.055924 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 181'0 | 0'6 | 180'2 | ... | ... | -0.323432 |
| -0.056177 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 186'0 | 0'6 | 185'2 | ... | ... | -0.3262 |
| -0.056422 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 191'0 | 0'6 | 190'2 | ... | ... | -0.32893 |
| -0.056662 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 196'0 | 0'6 | 195'2 | ... | ... | -0.331624 |
| -0.056899 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 201'0 | 0'6 | 200'2 | ... | ... | -0.334283 |
| -0.057132 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 206'0 | 0'6 | 205'2 | ... | ... | -0.336912 |
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.