Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.145392 | ... | ... | 138'6 | -7'0 | 131'6 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021154 |
| -0.143391 | ... | ... | 133'6 | -7'0 | 126'6 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021011 |
| -0.141354 | ... | ... | 128'6 | -7'0 | 121'6 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020862 |
| -0.139277 | ... | ... | 123'6 | -7'0 | 116'6 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020707 |
| -0.137159 | ... | ... | 118'6 | -7'0 | 111'6 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020546 |
| -0.134994 | ... | ... | 113'6 | -7'0 | 106'6 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020377 |
| -0.132779 | ... | ... | 108'6 | -7'0 | 101'6 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020201 |
| -0.130509 | ... | ... | 103'6 | -7'0 | 96'6 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020017 |
| -0.128176 | ... | ... | 98'6 | -7'0 | 91'6 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019819 |
| -0.125776 | ... | ... | 93'6 | -7'0 | 86'6 | 4400 | 0'1 | -0'1 | 0'2 | ... | ... | -0.019615 |
| -0.1233 | ... | ... | 88'7 | -7'1 | 81'6 | 4450 | 0'1 | -0'1 | 0'2 | ... | ... | -0.019398 |
| -0.128744 | ... | ... | 83'7 | -7'0 | 76'7 | 4500 | 0'2 | 0'0 | 0'2 | ... | ... | -0.033434 |
| -0.125938 | ... | ... | 79'0 | -7'1 | 71'7 | 4550 | 0'2 | -0'1 | 0'3 | ... | ... | -0.032964 |
| -0.12301 | ... | ... | 74'0 | -7'1 | 66'7 | 4600 | 0'2 | -0'2 | 0'4 | ... | ... | -0.03246 |
| -0.127278 | ... | ... | 69'2 | -7'2 | 62'0 | 4650 | 0'3 | -0'2 | 0'5 | ... | ... | -0.043804 |
| -0.130842 | ... | ... | 64'3 | -7'2 | 57'1 | 4700 | 0'4 | -0'2 | 0'6 | ... | ... | -0.053558 |
| -0.140123 | ... | ... | 59'5 | -7'2 | 52'3 | 4750 | 0'6 | -0'2 | 1'0 | ... | ... | -0.071024 |
| -0.153669 | ... | ... | 55'0 | -7'2 | 47'6 | 4800 | 1'1 | -0'2 | 1'3 | ... | ... | -0.093104 |
| -0.164592 | ... | ... | 50'3 | -7'2 | 43'1 | 4850 | 1'4 | -0'2 | 1'6 | ... | ... | -0.110829 |
| -0.182526 | ... | ... | 45'7 | -7'1 | 38'6 | 4900 | 2'1 | -0'1 | 2'2 | 2'2 | 1'6 | -0.136223 |
| -0.200115 | ... | ... | 41'5 | -7'1 | 34'4 | 4950 | 2'7 | -0'1 | 3'0 | 3'0 | 2'4 | -0.160149 |
| -0.219772 | ... | ... | 37'4 | -7'0 | 30'4 | 5000 | 3'7 | 0'0 | 3'7 | 4'1 | 4'1 | -0.185429 |
| -0.239003 | ... | ... | 33'6 | -7'0 | 26'6 | 5050 | 5'1 | 0'1 | 5'0 | 5'3 | 5'3 | -0.209237 |
| -0.258745 | ... | ... | 30'1 | -6'6 | 23'3 | 5100 | 6'5 | 0'2 | 6'3 | ... | ... | -0.229486 |
| -0.27401 | ... | ... | 26'6 | -6'4 | 20'2 | 5150 | 8'4 | 0'4 | 8'0 | 9'0 | 8'5 | -0.247408 |
| -0.283973 | ... | ... | 23'5 | -6'2 | 17'3 | 5200 | 10'5 | 0'6 | 9'7 | 10'0 | 10'0 | -0.258821 |
| -0.290649 | ... | ... | 20'7 | -6'0 | 14'7 | 5250 | 13'1 | 1'0 | 12'1 | ... | ... | -0.265843 |
| -0.291484 | ... | ... | 18'2 | -5'5 | 12'5 | 5300 | 15'7 | 1'3 | 14'4 | 13'6 | 13'6 | -0.266001 |
| -0.286916 | 16'5 | 16'5 | 16'0 | -5'3 | 10'5 | 5350 | 18'7 | 1'6 | 17'1 | 16'2 | 16'2 | -0.259822 |
| -0.297503 | 9'6 | 9'6 | 8'7 | 0'7 | 9'6 | 5400 | 22'1 | 2'0 | 20'1 | ... | ... | -0.248129 |
| -0.264913 | ... | ... | 12'0 | -4'5 | 7'3 | 5450 | 25'4 | 2'3 | 23'1 | ... | ... | -0.228806 |
| -0.250039 | 11'0 | 8'3 | 10'2 | -4'1 | 6'1 | 5500 | 29'2 | 2'6 | 26'4 | 26'2 | 26'2 | -0.209555 |
| -0.231015 | ... | ... | 8'7 | -3'7 | 5'0 | 5550 | 33'1 | 3'1 | 30'0 | ... | ... | -0.185217 |
| -0.213087 | ... | ... | 7'5 | -3'4 | 4'1 | 5600 | 37'2 | 3'4 | 33'6 | ... | ... | -0.161462 |
| -0.193862 | ... | ... | 6'4 | -3'1 | 3'3 | 5650 | 41'4 | 3'7 | 37'5 | ... | ... | -0.135608 |
| -0.180047 | 5'5 | 5'5 | 5'4 | -2'5 | 2'7 | 5700 | 46'0 | 4'2 | 41'6 | ... | ... | -0.115578 |
| -0.162672 | ... | ... | 4'6 | -2'3 | 2'3 | 5750 | 50'4 | 4'5 | 45'7 | ... | ... | -0.090608 |
| -0.14814 | ... | ... | 4'1 | -2'1 | 2'0 | 5800 | 55'1 | 4'7 | 50'2 | 47'6 | 47'6 | -0.068364 |
| -0.138014 | 2'3 | 2'3 | 3'5 | -1'7 | 1'6 | 5850 | 59'7 | 5'1 | 54'6 | ... | ... | -0.051313 |
| -0.126205 | ... | ... | 3'1 | -1'5 | 1'4 | 5900 | 64'5 | 5'3 | 59'2 | ... | ... | -0.030816 |
| -0.112629 | ... | ... | 2'6 | -1'4 | 1'2 | 5950 | 69'3 | 5'4 | 63'7 | ... | ... | -0.004186 |
| -0.106057 | ... | ... | 2'3 | -1'2 | 1'1 | 6000 | 74'2 | 5'6 | 68'4 | ... | ... | 0.008447 |
| -0.098724 | ... | ... | 2'1 | -1'1 | 1'0 | 6050 | 79'1 | 5'7 | 73'2 | ... | ... | 0.009013 |
| -0.090616 | ... | ... | 1'7 | -1'0 | 0'7 | 6100 | 84'0 | 6'0 | 78'0 | ... | ... | 0.00958 |
| -0.0817 | ... | ... | 1'5 | -0'7 | 0'6 | 6150 | 88'7 | 6'1 | 82'6 | ... | ... | 0.010147 |
| -0.071919 | 1'4 | 1'4 | 1'4 | -0'7 | 0'5 | 6200 | 93'6 | 6'2 | 87'4 | ... | ... | 0.010714 |
| -0.072761 | ... | ... | 1'3 | -0'6 | 0'5 | 6250 | 98'5 | 6'2 | 92'3 | ... | ... | 0.011281 |
| -0.061831 | ... | ... | 1'2 | -0'6 | 0'4 | 6300 | 103'5 | 6'3 | 97'2 | ... | ... | 0.011848 |
| -0.062458 | ... | ... | 1'1 | -0'5 | 0'4 | 6350 | 108'5 | 6'4 | 102'1 | ... | ... | 0.012415 |
| -0.063058 | ... | ... | 1'0 | -0'4 | 0'4 | 6400 | 113'4 | 6'4 | 107'0 | ... | ... | 0.012982 |
| -0.050692 | ... | ... | 0'7 | -0'4 | 0'3 | 6450 | 118'4 | 6'4 | 112'0 | ... | ... | 0.013548 |
| -0.051116 | ... | ... | 0'7 | -0'4 | 0'3 | 6500 | 123'4 | 6'5 | 116'7 | ... | ... | 0.014115 |
| -0.051524 | ... | ... | 0'6 | -0'3 | 0'3 | 6550 | 128'3 | 6'5 | 121'6 | ... | ... | 0.014682 |
| -0.051918 | ... | ... | 0'6 | -0'3 | 0'3 | 6600 | 133'3 | 6'5 | 126'6 | ... | ... | 0.015249 |
| -0.037744 | ... | ... | 0'6 | -0'4 | 0'2 | 6650 | 138'3 | 6'5 | 131'6 | ... | ... | 0.015816 |
| -0.037996 | ... | ... | 0'5 | -0'3 | 0'2 | 6700 | 143'3 | 6'6 | 136'5 | ... | ... | 0.016383 |
| -0.038239 | ... | ... | 0'5 | -0'3 | 0'2 | 6750 | 148'3 | 6'6 | 141'5 | ... | ... | 0.01695 |
| -0.038475 | ... | ... | 0'5 | -0'3 | 0'2 | 6800 | 153'3 | 6'6 | 146'5 | ... | ... | 0.017517 |
| -0.038702 | ... | ... | 0'4 | -0'2 | 0'2 | 6850 | 158'2 | 6'6 | 151'4 | ... | ... | 0.018083 |
| -0.038922 | ... | ... | 0'4 | -0'2 | 0'2 | 6900 | 163'2 | 6'6 | 156'4 | ... | ... | 0.01865 |
| -0.039138 | ... | ... | 0'4 | -0'2 | 0'2 | 6950 | 168'2 | 6'6 | 161'4 | ... | ... | 0.019217 |
| -0.022238 | ... | ... | 0'3 | -0'2 | 0'1 | 7000 | 173'2 | 6'7 | 166'3 | ... | ... | 0.019784 |
| -0.022344 | ... | ... | 0'3 | -0'2 | 0'1 | 7050 | 178'2 | 6'7 | 171'3 | ... | ... | 0.020351 |
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.