Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.314526 | ... | ... | 109'0 | 9'4 | 118'4 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.057738 |
| -0.31065 | ... | ... | 104'0 | 9'4 | 113'4 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.057298 |
| -0.333532 | ... | ... | 99'1 | 9'4 | 108'5 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.056838 |
| -0.329081 | ... | ... | 94'1 | 9'4 | 103'5 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.056356 |
| -0.324473 | ... | ... | 89'1 | 9'4 | 98'5 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.055854 |
| -0.319696 | ... | ... | 84'1 | 9'4 | 93'5 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.055321 |
| -0.314732 | ... | ... | 79'1 | 9'4 | 88'5 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.054762 |
| -0.309558 | ... | ... | 74'1 | 9'4 | 83'5 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.054177 |
| -0.304151 | ... | ... | 69'1 | 9'4 | 78'5 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.053547 |
| -0.298482 | ... | ... | 64'1 | 9'4 | 73'5 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.052883 |
| -0.292516 | ... | ... | 59'1 | 9'4 | 68'5 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.052173 |
| -0.286207 | ... | ... | 54'1 | 9'4 | 63'5 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051409 |
| -0.27951 | ... | ... | 49'1 | 9'4 | 58'5 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050588 |
| -0.272351 | ... | ... | 44'1 | 9'4 | 53'5 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049695 |
| -0.26465 | ... | ... | 39'1 | 9'4 | 48'5 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048717 |
| -0.256301 | ... | ... | 34'1 | 9'4 | 43'5 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047637 |
| -0.247147 | ... | ... | 29'3 | 9'2 | 38'5 | 4850 | 0'1 | -0'2 | 0'3 | ... | ... | -0.046433 |
| -0.236988 | ... | ... | 24'5 | 9'0 | 33'5 | 4900 | 0'1 | -0'4 | 0'5 | ... | ... | -0.045069 |
| -0.259479 | ... | ... | 20'2 | 8'5 | 28'7 | 4950 | 0'3 | -0'7 | 1'2 | ... | ... | -0.100955 |
| -0.288191 | ... | ... | 16'1 | 8'1 | 24'2 | 5000 | 0'6 | -1'3 | 2'1 | ... | ... | -0.158919 |
| -0.327795 | ... | ... | 12'3 | 7'4 | 19'7 | 5050 | 1'3 | -2'0 | 3'3 | 2'0 | 2'0 | -0.2257 |
| -0.364611 | 15'0 | 12'2 | 9'2 | 6'4 | 15'6 | 5100 | 2'3 | -2'7 | 5'2 | ... | ... | -0.294645 |
| -0.410052 | 10'7 | 10'7 | 6'5 | 5'5 | 12'2 | 5150 | 3'6 | -3'7 | 7'5 | 5'5 | 3'6 | -0.345848 |
| -0.436544 | 9'0 | 9'0 | 4'5 | 4'5 | 9'2 | 5200 | 5'6 | -4'7 | 10'5 | 6'6 | 6'0 | -0.38024 |
| -0.443712 | 4'2 | 4'2 | 3'1 | 3'6 | 6'7 | 5250 | 8'3 | -5'6 | 14'1 | ... | ... | -0.38718 |
| -0.426159 | 2'6 | 2'6 | 2'1 | 2'7 | 5'0 | 5300 | 11'3 | -6'6 | 18'1 | ... | ... | -0.353748 |
| -0.384081 | ... | ... | 1'3 | 2'1 | 3'4 | 5350 | 15'0 | -7'3 | 22'3 | ... | ... | -0.304785 |
| -0.328085 | 2'3 | 1'7 | 1'0 | 1'3 | 2'3 | 5400 | 18'7 | -8'0 | 26'7 | ... | ... | -0.225735 |
| -0.273762 | ... | ... | 0'5 | 1'0 | 1'5 | 5450 | 23'1 | -8'4 | 31'5 | ... | ... | -0.140446 |
| -0.224741 | 0'6 | 0'6 | 0'3 | 0'6 | 1'1 | 5500 | 27'4 | -8'7 | 36'3 | ... | ... | -0.009478 |
| -0.175966 | ... | ... | 0'2 | 0'4 | 0'6 | 5550 | 32'2 | -9'0 | 41'2 | ... | ... | 0.003456 |
| -0.135361 | ... | ... | 0'2 | 0'2 | 0'4 | 5600 | 37'0 | -9'1 | 46'1 | ... | ... | 0.003988 |
| -0.11228 | ... | ... | 0'1 | 0'2 | 0'3 | 5650 | 41'7 | -9'2 | 51'1 | ... | ... | 0.004519 |
| -0.084236 | ... | ... | 0'1 | 0'1 | 0'2 | 5700 | 46'6 | -9'3 | 56'1 | ... | ... | 0.005051 |
| -0.049698 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 51'5 | -9'4 | 61'1 | ... | ... | 0.005583 |
| -0.050589 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 56'5 | -9'4 | 66'1 | ... | ... | 0.006114 |
| -0.051413 | ... | ... | 0'1 | 0'0 | 0'1 | 5850 | 61'5 | -9'4 | 71'1 | ... | ... | 0.006646 |
| -0.052176 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 66'5 | -9'4 | 76'1 | ... | ... | 0.007178 |
| -0.052887 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 71'5 | -9'4 | 81'1 | ... | ... | 0.007709 |
| -0.053553 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 76'5 | -9'4 | 86'1 | ... | ... | 0.008241 |
| -0.054183 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 81'5 | -9'4 | 91'1 | ... | ... | 0.008773 |
| -0.054769 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 86'5 | -9'4 | 96'1 | ... | ... | 0.009304 |
| -0.055331 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 91'5 | -9'3 | 101'0 | ... | ... | 0.009836 |
| -0.055868 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 96'5 | -9'3 | 106'0 | ... | ... | 0.010368 |
| -0.056369 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 101'5 | -9'3 | 111'0 | ... | ... | 0.010899 |
| -0.05685 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 106'5 | -9'3 | 116'0 | ... | ... | 0.011431 |
| -0.057318 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 111'4 | -9'4 | 121'0 | ... | ... | 0.011963 |
| -0.05776 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 116'4 | -9'4 | 126'0 | ... | ... | 0.012495 |
| -0.058182 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 121'4 | -9'4 | 131'0 | ... | ... | 0.013026 |
| -0.05859 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 126'4 | -9'4 | 136'0 | ... | ... | 0.013558 |
| -0.058987 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 131'4 | -9'4 | 141'0 | ... | ... | 0.01409 |
| -0.059366 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 136'4 | -9'4 | 146'0 | ... | ... | 0.014621 |
| -0.059731 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 141'4 | -9'4 | 151'0 | ... | ... | 0.015153 |
| -0.060086 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 146'4 | -9'4 | 156'0 | ... | ... | 0.015685 |
| -0.06043 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 151'4 | -9'4 | 161'0 | ... | ... | 0.016216 |
| -0.06076 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 156'4 | -9'4 | 166'0 | ... | ... | 0.016748 |
| -0.061081 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 161'4 | -9'4 | 171'0 | ... | ... | 0.01728 |
| -0.061394 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 166'4 | -9'4 | 176'0 | ... | ... | 0.017811 |
| -0.061699 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 171'4 | -9'4 | 181'0 | ... | ... | 0.018343 |
| -0.061996 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 176'4 | -9'4 | 186'0 | ... | ... | 0.018875 |
| -0.062285 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 181'4 | -9'4 | 191'0 | ... | ... | 0.019406 |
| -0.06256 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 186'4 | -9'4 | 196'0 | ... | ... | 0.019938 |
| -0.062829 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 191'4 | -9'4 | 201'0 | ... | ... | 0.02047 |
| -0.063094 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 196'4 | -9'4 | 206'0 | ... | ... | 0.021001 |
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.