Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.036013 | ... | ... | 105'0 | 4'6 | 109'6 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04667 |
| -0.034375 | ... | ... | 100'0 | 4'6 | 104'6 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046284 |
| -0.032737 | ... | ... | 95'0 | 4'6 | 99'6 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045881 |
| -0.031098 | ... | ... | 90'0 | 4'6 | 94'6 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045458 |
| -0.029459 | ... | ... | 85'0 | 4'6 | 89'6 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045008 |
| -0.02782 | ... | ... | 80'0 | 4'6 | 84'6 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04454 |
| -0.026181 | ... | ... | 75'0 | 4'6 | 79'6 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044042 |
| -0.058718 | ... | ... | 70'1 | 4'6 | 74'7 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04351 |
| -0.056879 | ... | ... | 65'1 | 4'6 | 69'7 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04295 |
| -0.055013 | ... | ... | 60'1 | 4'6 | 64'7 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042344 |
| -0.05312 | ... | ... | 55'1 | 4'6 | 59'7 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041696 |
| -0.051196 | ... | ... | 50'1 | 4'6 | 54'7 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040991 |
| -0.049229 | ... | ... | 45'1 | 4'6 | 49'7 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040224 |
| -0.047211 | ... | ... | 40'2 | 4'5 | 44'7 | 4700 | 0'1 | -0'1 | 0'2 | ... | ... | -0.039382 |
| -0.045131 | ... | ... | 35'3 | 4'4 | 39'7 | 4750 | 0'1 | -0'2 | 0'3 | ... | ... | -0.038445 |
| -0.068403 | ... | ... | 30'5 | 4'3 | 35'0 | 4800 | 0'2 | -0'3 | 0'5 | ... | ... | -0.06423 |
| -0.106543 | ... | ... | 26'1 | 4'1 | 30'2 | 4850 | 0'4 | -0'5 | 1'1 | ... | ... | -0.104383 |
| -0.134594 | ... | ... | 21'6 | 3'6 | 25'4 | 4900 | 0'7 | -0'7 | 1'6 | 1'5 | 1'5 | -0.149142 |
| -0.19177 | 15'4 | 15'4 | 17'6 | 3'3 | 21'1 | 4950 | 1'3 | -1'4 | 2'7 | 2'1 | 2'1 | -0.191646 |
| -0.244635 | ... | ... | 14'2 | 2'6 | 17'0 | 5000 | 2'2 | -2'0 | 4'2 | ... | ... | -0.244927 |
| -0.297878 | ... | ... | 11'2 | 2'1 | 13'3 | 5050 | 3'5 | -2'5 | 6'2 | ... | ... | -0.298259 |
| -0.329845 | 8'4 | 8'4 | 8'4 | 1'5 | 10'1 | 5100 | 5'3 | -3'1 | 8'4 | ... | ... | -0.330082 |
| -0.345688 | ... | ... | 6'3 | 1'1 | 7'4 | 5150 | 7'6 | -3'5 | 11'3 | 8'1 | 8'1 | -0.345675 |
| -0.343492 | ... | ... | 4'5 | 0'7 | 5'4 | 5200 | 10'6 | -3'7 | 14'5 | ... | ... | -0.343232 |
| -0.31723 | 3'2 | 3'2 | 3'3 | 0'4 | 3'7 | 5250 | 14'1 | -4'2 | 18'3 | ... | ... | -0.316827 |
| -0.274914 | 2'5 | 2'5 | 2'6 | -0'1 | 2'5 | 5300 | 18'0 | -4'3 | 22'3 | ... | ... | -0.28338 |
| -0.239172 | ... | ... | 1'5 | 0'2 | 1'7 | 5350 | 22'1 | -4'4 | 26'5 | ... | ... | -0.239088 |
| -0.193133 | 1'2 | 1'2 | 1'2 | 0'0 | 1'2 | 5400 | 26'4 | -4'5 | 31'1 | ... | ... | -0.193646 |
| -0.157834 | 0'5 | 0'5 | 0'7 | 0'0 | 0'7 | 5450 | 31'1 | -4'5 | 35'6 | ... | ... | -0.159189 |
| -0.128669 | ... | ... | 0'5 | 0'0 | 0'5 | 5500 | 35'6 | -4'6 | 40'4 | ... | ... | -0.111903 |
| -0.090673 | ... | ... | 0'4 | -0'1 | 0'3 | 5550 | 40'5 | -4'6 | 45'3 | ... | ... | -0.094909 |
| -0.068176 | ... | ... | 0'3 | -0'1 | 0'2 | 5600 | 45'4 | -4'6 | 50'2 | ... | ... | -0.074304 |
| -0.069767 | ... | ... | 0'2 | 0'0 | 0'2 | 5650 | 50'3 | -4'7 | 55'2 | ... | ... | -0.04943 |
| -0.041066 | ... | ... | 0'2 | -0'1 | 0'1 | 5700 | 55'3 | -4'6 | 60'1 | ... | ... | -0.051392 |
| -0.041764 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 60'3 | -4'6 | 65'1 | ... | ... | -0.053315 |
| -0.042409 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 65'3 | -4'6 | 70'1 | ... | ... | -0.055205 |
| -0.043011 | ... | ... | 0'1 | 0'0 | 0'1 | 5850 | 70'3 | -4'5 | 75'0 | ... | ... | -0.05707 |
| -0.04357 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 75'3 | -4'5 | 80'0 | ... | ... | -0.058908 |
| -0.044099 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 80'2 | -4'6 | 85'0 | ... | ... | -0.02635 |
| -0.044595 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 85'2 | -4'6 | 90'0 | ... | ... | -0.02799 |
| -0.045061 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 90'2 | -4'6 | 95'0 | ... | ... | -0.02963 |
| -0.04551 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 95'2 | -4'6 | 100'0 | ... | ... | -0.031269 |
| -0.045933 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 100'2 | -4'6 | 105'0 | ... | ... | -0.032909 |
| -0.046333 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 105'2 | -4'6 | 110'0 | ... | ... | -0.034548 |
| -0.046721 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 110'2 | -4'6 | 115'0 | ... | ... | -0.036187 |
| -0.047093 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 115'2 | -4'6 | 120'0 | ... | ... | -0.037827 |
| -0.047445 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 120'2 | -4'6 | 125'0 | ... | ... | -0.039466 |
| -0.047784 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 125'2 | -4'6 | 130'0 | ... | ... | -0.041105 |
| -0.048111 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 130'2 | -4'6 | 135'0 | ... | ... | -0.042744 |
| -0.048429 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 135'2 | -4'6 | 140'0 | ... | ... | -0.044382 |
| -0.048733 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 140'2 | -4'6 | 145'0 | ... | ... | -0.04602 |
| -0.049026 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 145'2 | -4'6 | 150'0 | ... | ... | -0.047658 |
| -0.049312 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 150'2 | -4'6 | 155'0 | ... | ... | -0.049296 |
| -0.049589 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 155'2 | -4'6 | 160'0 | ... | ... | -0.050933 |
| -0.049852 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 160'2 | -4'6 | 165'0 | ... | ... | -0.05257 |
| -0.050111 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 165'2 | -4'6 | 170'0 | ... | ... | -0.054206 |
| -0.050364 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 170'2 | -4'6 | 175'0 | ... | ... | -0.055842 |
| -0.05061 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 175'2 | -4'6 | 180'0 | ... | ... | -0.057478 |
| -0.05085 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 180'2 | -4'6 | 185'0 | ... | ... | -0.059112 |
| -0.051079 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 185'2 | -4'6 | 190'0 | ... | ... | -0.060746 |
| -0.051302 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 190'2 | -4'6 | 195'0 | ... | ... | -0.06238 |
| -0.051519 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 195'2 | -4'6 | 200'0 | ... | ... | -0.064013 |
| -0.051735 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 200'2 | -4'6 | 205'0 | ... | ... | -0.065646 |
| -0.051947 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 205'2 | -4'6 | 210'0 | ... | ... | -0.067279 |
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.