Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.011975 | ... | ... | 118'4 | -7'1 | 111'3 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.064487 |
| 0.011444 | ... | ... | 113'4 | -7'1 | 106'3 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.063971 |
| 0.010913 | ... | ... | 108'5 | -7'2 | 101'3 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.063431 |
| 0.010382 | ... | ... | 103'5 | -7'2 | 96'3 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.062867 |
| 0.009851 | ... | ... | 98'5 | -7'2 | 91'3 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.062269 |
| 0.00932 | ... | ... | 93'5 | -7'2 | 86'3 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.061641 |
| 0.008789 | ... | ... | 88'5 | -7'2 | 81'3 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.060985 |
| 0.008258 | ... | ... | 83'5 | -7'2 | 76'3 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.060279 |
| 0.007727 | ... | ... | 78'5 | -7'2 | 71'3 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.059534 |
| 0.007196 | ... | ... | 73'5 | -7'2 | 66'3 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.058738 |
| 0.006665 | ... | ... | 68'5 | -7'2 | 61'3 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.057882 |
| 0.006134 | ... | ... | 63'5 | -7'2 | 56'3 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.056962 |
| 0.005603 | ... | ... | 58'5 | -7'2 | 51'3 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.055962 |
| 0.005072 | ... | ... | 53'5 | -7'2 | 46'3 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.054867 |
| 0.004541 | ... | ... | 48'5 | -7'2 | 41'3 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.053658 |
| 0.004009 | ... | ... | 43'5 | -7'2 | 36'3 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.052313 |
| 0.003478 | ... | ... | 38'5 | -7'2 | 31'3 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050788 |
| 0.002947 | ... | ... | 33'5 | -7'0 | 26'5 | 4900 | 0'3 | 0'2 | 0'1 | ... | ... | -0.113841 |
| 0.002416 | ... | ... | 28'7 | -7'0 | 21'7 | 4950 | 0'6 | 0'3 | 0'3 | ... | ... | -0.179359 |
| 0.001885 | ... | ... | 24'2 | -6'6 | 17'4 | 5000 | 1'2 | 0'4 | 0'6 | ... | ... | -0.238794 |
| -0.168586 | ... | ... | 19'7 | -6'2 | 13'5 | 5050 | 2'3 | 1'0 | 1'3 | ... | ... | -0.333617 |
| -0.29518 | ... | ... | 15'6 | -5'4 | 10'2 | 5100 | 4'0 | 1'5 | 2'3 | ... | ... | -0.411365 |
| -0.369669 | ... | ... | 12'2 | -4'6 | 7'4 | 5150 | 6'2 | 2'4 | 3'6 | 6'1 | 5'4 | -0.465854 |
| -0.389849 | ... | ... | 9'2 | -4'0 | 5'2 | 5200 | 9'0 | 3'2 | 5'6 | 6'0 | 6'0 | -0.484822 |
| -0.385427 | 3'6 | 3'6 | 3'4 | 0'2 | 3'6 | 5250 | 12'2 | 3'7 | 8'3 | ... | ... | -0.474938 |
| -0.293042 | 2'6 | 2'0 | 2'3 | -0'3 | 2'0 | 5300 | 16'0 | 4'5 | 11'3 | ... | ... | -0.44993 |
| -0.268409 | ... | ... | 3'4 | -2'0 | 1'4 | 5350 | 20'2 | 5'2 | 15'0 | ... | ... | -0.430334 |
| -0.218677 | 2'2 | 2'1 | 2'3 | -1'3 | 1'0 | 5400 | 24'6 | 5'7 | 18'7 | ... | ... | -0.412385 |
| -0.165262 | ... | ... | 1'5 | -1'0 | 0'5 | 5450 | 29'3 | 6'2 | 23'1 | ... | ... | -0.393377 |
| -0.146577 | ... | ... | 1'1 | -0'5 | 0'4 | 5500 | 34'2 | 6'6 | 27'4 | ... | ... | -0.397497 |
| -0.122405 | ... | ... | 0'6 | -0'3 | 0'3 | 5550 | 39'0 | 6'6 | 32'2 | ... | ... | -0.378491 |
| -0.092339 | ... | ... | 0'4 | -0'2 | 0'2 | 5600 | 44'0 | 7'0 | 37'0 | ... | ... | -0.393034 |
| -0.054754 | ... | ... | 0'3 | -0'2 | 0'1 | 5650 | 48'7 | 7'0 | 41'7 | ... | ... | -0.385596 |
| -0.05586 | ... | ... | 0'2 | -0'1 | 0'1 | 5700 | 53'7 | 7'1 | 46'6 | ... | ... | -0.397097 |
| -0.056868 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 58'7 | 7'2 | 51'5 | ... | ... | -0.407756 |
| -0.057798 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 63'7 | 7'2 | 56'5 | ... | ... | -0.417717 |
| -0.058659 | ... | ... | 0'1 | 0'0 | 0'1 | 5850 | 68'7 | 7'2 | 61'5 | ... | ... | -0.427059 |
| -0.059463 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 73'7 | 7'2 | 66'5 | ... | ... | -0.435879 |
| -0.060213 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 78'7 | 7'2 | 71'5 | ... | ... | -0.444231 |
| -0.060924 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 83'7 | 7'2 | 76'5 | ... | ... | -0.452176 |
| -0.061585 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 88'7 | 7'2 | 81'5 | ... | ... | -0.459755 |
| -0.062219 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 93'7 | 7'2 | 86'5 | ... | ... | -0.467007 |
| -0.062824 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 98'7 | 7'2 | 91'5 | ... | ... | -0.473963 |
| -0.06339 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 103'7 | 7'2 | 96'5 | ... | ... | -0.480654 |
| -0.063931 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 108'7 | 7'2 | 101'5 | ... | ... | -0.487102 |
| -0.064459 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 113'7 | 7'2 | 106'5 | ... | ... | -0.493325 |
| -0.064958 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 118'7 | 7'3 | 111'4 | ... | ... | -0.499345 |
| -0.065434 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 123'6 | 7'2 | 116'4 | ... | ... | -0.47691 |
| -0.065893 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 128'6 | 7'2 | 121'4 | ... | ... | -0.482254 |
| -0.066341 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 133'6 | 7'2 | 126'4 | ... | ... | -0.487449 |
| -0.066768 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 138'6 | 7'2 | 131'4 | ... | ... | -0.492506 |
| -0.06718 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 143'6 | 7'2 | 136'4 | ... | ... | -0.497432 |
| -0.067579 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 148'6 | 7'2 | 141'4 | ... | ... | -0.502236 |
| -0.067966 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 153'6 | 7'2 | 146'4 | ... | ... | -0.506928 |
| -0.068339 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 158'6 | 7'2 | 151'4 | ... | ... | -0.511515 |
| -0.0687 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 163'6 | 7'2 | 156'4 | ... | ... | -0.516003 |
| -0.069052 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 168'6 | 7'2 | 161'4 | ... | ... | -0.520396 |
| -0.069396 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 173'6 | 7'2 | 166'4 | ... | ... | -0.5247 |
| -0.069731 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 178'6 | 7'2 | 171'4 | ... | ... | -0.528921 |
| -0.070056 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 183'6 | 7'2 | 176'4 | ... | ... | -0.533064 |
| -0.070367 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 188'6 | 7'2 | 181'4 | ... | ... | -0.537132 |
| -0.07067 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 193'6 | 7'2 | 186'4 | ... | ... | -0.541128 |
| -0.070968 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 198'6 | 7'2 | 191'4 | ... | ... | -0.545056 |
| -0.071263 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 203'6 | 7'2 | 196'4 | ... | ... | -0.548922 |
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.