Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.041695 | ... | ... | 147'2 | -6'2 | 141'0 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025524 |
| -0.040224 | ... | ... | 142'2 | -6'2 | 136'0 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025366 |
| -0.038752 | ... | ... | 137'2 | -6'2 | 131'0 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025205 |
| -0.037279 | ... | ... | 132'2 | -6'2 | 126'0 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025036 |
| -0.035805 | ... | ... | 127'2 | -6'2 | 121'0 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024859 |
| -0.034331 | ... | ... | 122'2 | -6'2 | 116'0 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024675 |
| -0.032855 | ... | ... | 117'2 | -6'2 | 111'0 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024484 |
| -0.03138 | ... | ... | 112'2 | -6'2 | 106'0 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024284 |
| -0.029903 | ... | ... | 107'2 | -6'2 | 101'0 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024075 |
| -0.028426 | ... | ... | 102'2 | -6'2 | 96'0 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023857 |
| -0.026949 | ... | ... | 97'2 | -6'2 | 91'0 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023623 |
| -0.025471 | ... | ... | 92'2 | -6'2 | 86'0 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023381 |
| -0.023992 | ... | ... | 87'2 | -6'2 | 81'0 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023125 |
| -0.022513 | ... | ... | 82'2 | -6'2 | 76'0 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02285 |
| -0.036878 | ... | ... | 77'2 | -6'1 | 71'1 | 4650 | 0'2 | 0'1 | 0'1 | ... | ... | -0.039309 |
| -0.035328 | ... | ... | 72'3 | -6'2 | 66'1 | 4700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.038713 |
| -0.047687 | ... | ... | 67'3 | -6'1 | 61'2 | 4750 | 0'3 | 0'1 | 0'2 | ... | ... | -0.052257 |
| -0.058511 | ... | ... | 62'4 | -6'1 | 56'3 | 4800 | 0'4 | 0'1 | 0'3 | 0'2 | 0'2 | -0.063912 |
| -0.078801 | ... | ... | 57'6 | -6'1 | 51'5 | 4850 | 0'6 | 0'2 | 0'4 | ... | ... | -0.084789 |
| -0.095749 | ... | ... | 52'7 | -6'0 | 46'7 | 4900 | 1'0 | 0'2 | 0'6 | ... | ... | -0.102056 |
| -0.118083 | ... | ... | 48'2 | -6'0 | 42'2 | 4950 | 1'3 | 0'2 | 1'1 | ... | ... | -0.124472 |
| -0.149959 | ... | ... | 43'5 | -5'6 | 37'7 | 5000 | 1'7 | 0'3 | 1'4 | ... | ... | -0.149277 |
| -0.180062 | ... | ... | 39'2 | -5'5 | 33'5 | 5050 | 2'5 | 0'4 | 2'1 | 1'5 | 1'5 | -0.180108 |
| -0.211887 | ... | ... | 35'0 | -5'3 | 29'5 | 5100 | 3'5 | 0'6 | 2'7 | 2'6 | 2'6 | -0.212382 |
| -0.241997 | ... | ... | 31'1 | -5'2 | 25'7 | 5150 | 5'0 | 1'1 | 3'7 | ... | ... | -0.246925 |
| -0.27156 | ... | ... | 27'3 | -4'7 | 22'4 | 5200 | 6'5 | 1'4 | 5'1 | 5'6 | 5'6 | -0.275936 |
| -0.297595 | ... | ... | 24'0 | -4'4 | 19'4 | 5250 | 8'4 | 1'6 | 6'6 | 5'2 | 5'2 | -0.298164 |
| -0.315538 | ... | ... | 20'6 | -4'0 | 16'6 | 5300 | 10'6 | 2'1 | 8'5 | ... | ... | -0.315876 |
| -0.325373 | 16'2 | 16'2 | 17'7 | -3'5 | 14'2 | 5350 | 13'2 | 2'4 | 10'6 | 9'6 | 9'4 | -0.325431 |
| -0.327383 | ... | ... | 15'3 | -3'3 | 12'0 | 5400 | 16'0 | 2'7 | 13'1 | ... | ... | -0.327154 |
| -0.325326 | ... | ... | 13'1 | -3'0 | 10'1 | 5450 | 19'1 | 3'2 | 15'7 | ... | ... | -0.324837 |
| -0.314125 | 10'6 | 9'3 | 11'0 | -2'5 | 8'3 | 5500 | 22'3 | 3'5 | 18'6 | ... | ... | -0.313435 |
| -0.3019 | ... | ... | 9'2 | -2'2 | 7'0 | 5550 | 25'7 | 3'7 | 22'0 | ... | ... | -0.29733 |
| -0.283386 | 8'5 | 6'6 | 7'6 | -2'0 | 5'6 | 5600 | 29'5 | 4'1 | 25'4 | ... | ... | -0.278364 |
| -0.264284 | 5'6 | 5'6 | 6'4 | -1'6 | 4'6 | 5650 | 33'5 | 4'4 | 29'1 | ... | ... | -0.258868 |
| -0.242081 | 5'6 | 5'6 | 5'3 | -1'4 | 3'7 | 5700 | 37'6 | 4'5 | 33'1 | 33'6 | 33'6 | -0.236342 |
| -0.218112 | ... | ... | 4'4 | -1'3 | 3'1 | 5750 | 42'1 | 5'0 | 37'1 | ... | ... | -0.218138 |
| -0.20059 | ... | ... | 3'6 | -1'1 | 2'5 | 5800 | 46'4 | 5'1 | 41'3 | 41'3 | 41'3 | -0.194541 |
| -0.185935 | ... | ... | 3'1 | -0'7 | 2'2 | 5850 | 51'1 | 5'3 | 45'6 | ... | ... | -0.179925 |
| -0.168039 | 2'3 | 2'0 | 2'5 | -0'6 | 1'7 | 5900 | 55'6 | 5'4 | 50'2 | ... | ... | -0.162194 |
| -0.146689 | 2'0 | 2'0 | 2'2 | -0'6 | 1'4 | 5950 | 60'4 | 5'5 | 54'7 | 59'0 | 59'0 | -0.149886 |
| -0.140747 | 2'0 | 1'6 | 1'7 | -0'4 | 1'3 | 6000 | 65'2 | 5'6 | 59'4 | ... | ... | -0.135624 |
| -0.123837 | ... | ... | 1'5 | -0'4 | 1'1 | 6050 | 70'0 | 5'6 | 64'2 | ... | ... | -0.11932 |
| -0.115476 | ... | ... | 1'3 | -0'3 | 1'0 | 6100 | 74'7 | 5'7 | 69'0 | ... | ... | -0.111615 |
| -0.106157 | 1'1 | 1'0 | 1'2 | -0'3 | 0'7 | 6150 | 79'6 | 5'7 | 73'7 | ... | ... | -0.103086 |
| -0.095845 | ... | ... | 1'1 | -0'3 | 0'6 | 6200 | 84'5 | 6'0 | 78'5 | ... | ... | -0.093725 |
| -0.084478 | ... | ... | 1'0 | -0'3 | 0'5 | 6250 | 89'4 | 6'0 | 83'4 | ... | ... | -0.083504 |
| -0.085537 | ... | ... | 0'7 | -0'2 | 0'5 | 6300 | 94'4 | 6'1 | 88'3 | ... | ... | -0.085358 |
| -0.072766 | ... | ... | 0'6 | -0'2 | 0'4 | 6350 | 99'3 | 6'0 | 93'3 | ... | ... | -0.074078 |
| -0.073551 | ... | ... | 0'5 | -0'1 | 0'4 | 6400 | 104'3 | 6'1 | 98'2 | ... | ... | -0.075768 |
| -0.059233 | ... | ... | 0'5 | -0'2 | 0'3 | 6450 | 109'2 | 6'1 | 103'1 | ... | ... | -0.063411 |
| -0.059782 | ... | ... | 0'4 | -0'1 | 0'3 | 6500 | 114'2 | 6'1 | 108'1 | ... | ... | -0.064986 |
| -0.06031 | ... | ... | 0'4 | -0'1 | 0'3 | 6550 | 119'2 | 6'1 | 113'1 | ... | ... | -0.066554 |
| -0.060817 | ... | ... | 0'4 | -0'1 | 0'3 | 6600 | 124'1 | 6'1 | 118'0 | ... | ... | -0.052984 |
| -0.044281 | ... | ... | 0'3 | -0'1 | 0'2 | 6650 | 129'1 | 6'1 | 123'0 | ... | ... | -0.054485 |
| -0.044603 | ... | ... | 0'3 | -0'1 | 0'2 | 6700 | 134'1 | 6'1 | 128'0 | ... | ... | -0.055983 |
| -0.044913 | ... | ... | 0'3 | -0'1 | 0'2 | 6750 | 139'1 | 6'2 | 132'7 | ... | ... | -0.05748 |
| -0.045213 | ... | ... | 0'3 | -0'1 | 0'2 | 6800 | 144'1 | 6'2 | 137'7 | ... | ... | -0.058975 |
| -0.045504 | ... | ... | 0'2 | 0'0 | 0'2 | 6850 | 149'0 | 6'1 | 142'7 | ... | ... | -0.044096 |
| -0.045786 | ... | ... | 0'2 | 0'0 | 0'2 | 6900 | 154'0 | 6'1 | 147'7 | ... | ... | -0.045572 |
| -0.026068 | ... | ... | 0'2 | -0'1 | 0'1 | 6950 | 159'0 | 6'1 | 152'7 | ... | ... | -0.047047 |
| -0.026204 | ... | ... | 0'2 | -0'1 | 0'1 | 7000 | 164'0 | 6'2 | 157'6 | ... | ... | -0.048522 |
| -0.026337 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 169'0 | 6'2 | 162'6 | ... | ... | -0.049997 |
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.