Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.575421 | ... | ... | 138'7 | 0'0 | 138'7 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.534733 |
| -0.570241 | ... | ... | 133'7 | 0'0 | 133'7 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.5314 |
| -0.564952 | ... | ... | 128'7 | 0'0 | 128'7 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.527955 |
| -0.559554 | ... | ... | 123'7 | 0'0 | 123'7 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.524371 |
| -0.554037 | ... | ... | 118'7 | 0'0 | 118'7 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.520594 |
| -0.548332 | ... | ... | 113'7 | 0'0 | 113'7 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.516682 |
| -0.542469 | ... | ... | 108'7 | 0'0 | 108'7 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.512644 |
| -0.536459 | ... | ... | 103'7 | 0'0 | 103'7 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.508363 |
| -0.530274 | ... | ... | 98'7 | 0'0 | 98'7 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.503882 |
| -0.523855 | ... | ... | 93'7 | 0'0 | 93'7 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.499195 |
| -0.517225 | ... | ... | 88'7 | 0'0 | 88'7 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.494232 |
| -0.510311 | ... | ... | 83'7 | 0'0 | 83'7 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.48902 |
| -0.503136 | ... | ... | 78'7 | 0'0 | 78'7 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.48348 |
| -0.495667 | ... | ... | 73'7 | 0'0 | 73'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.477582 |
| -0.487748 | ... | ... | 68'7 | 0'0 | 68'7 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.471337 |
| -0.479487 | ... | ... | 63'7 | 0'0 | 63'7 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.464566 |
| -0.470681 | ... | ... | 58'7 | 0'0 | 58'7 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.457348 |
| -0.461338 | ... | ... | 53'7 | 0'0 | 53'7 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.449463 |
| -0.451271 | ... | ... | 48'7 | 0'0 | 48'7 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.440886 |
| -0.440391 | ... | ... | 43'7 | 0'0 | 43'7 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.431425 |
| -0.428483 | ... | ... | 38'7 | 0'0 | 38'7 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.4209 |
| -0.41528 | ... | ... | 33'7 | 0'0 | 33'7 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.409007 |
| -0.400356 | ... | ... | 28'7 | 0'0 | 28'7 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.395348 |
| -0.383077 | ... | ... | 23'7 | 0'0 | 23'7 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.379282 |
| -0.362413 | ... | ... | 18'7 | 0'0 | 18'7 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.359721 |
| -0.336357 | ... | ... | 13'7 | 0'0 | 13'7 | 4400 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.334677 |
| -0.300329 | ... | ... | 8'7 | 0'0 | 8'7 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.299521 |
| 0.000442 | 3'4 | 3'4 | 4'1 | -0'5 | 3'4 | 4500 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | -0.514205 |
| -0.519466 | 0'5 | 0'5 | 0'6 | -0'1 | 0'5 | 4550 | 2'0 | 0'0 | 2'0 | ... | ... | -0.592514 |
| -0.274471 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 6'3 | 0'0 | 6'3 | ... | ... | -0.274922 |
| -0.31886 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 11'3 | 0'0 | 11'3 | ... | ... | -0.320085 |
| -0.348077 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 16'3 | 0'0 | 16'3 | ... | ... | -0.350249 |
| -0.370033 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 21'3 | 0'0 | 21'3 | ... | ... | -0.373274 |
| -0.38765 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 26'3 | 0'0 | 26'3 | ... | ... | -0.392049 |
| -0.402419 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 31'3 | 0'0 | 31'3 | ... | ... | -0.408045 |
| -0.415133 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 36'3 | 0'0 | 36'3 | ... | ... | -0.422063 |
| -0.426316 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 41'3 | 0'0 | 41'3 | ... | ... | -0.434598 |
| -0.436297 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 46'3 | 0'0 | 46'3 | ... | ... | -0.445975 |
| -0.445301 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 51'3 | 0'0 | 51'3 | ... | ... | -0.456416 |
| -0.453514 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 56'3 | 0'0 | 56'3 | ... | ... | -0.46611 |
| -0.46107 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 61'3 | 0'0 | 61'3 | ... | ... | -0.475192 |
| -0.468058 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 66'3 | 0'0 | 66'3 | ... | ... | -0.483709 |
| -0.474586 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 71'3 | 0'0 | 71'3 | ... | ... | -0.491818 |
| -0.480638 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 76'3 | 0'0 | 76'3 | ... | ... | -0.499531 |
| -0.4864 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 81'3 | 0'0 | 81'3 | ... | ... | -0.50684 |
| -0.491763 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 86'3 | 0'0 | 86'3 | ... | ... | -0.513933 |
| -0.496854 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 91'3 | 0'0 | 91'3 | ... | ... | -0.520719 |
| -0.50175 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 96'3 | 0'0 | 96'3 | ... | ... | -0.527233 |
| -0.506323 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 101'3 | 0'0 | 101'3 | ... | ... | -0.533575 |
| -0.510698 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 106'3 | 0'0 | 106'3 | ... | ... | -0.539741 |
| 0 | ... | ... | ... | ... | ... | 5650 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
| -0.518946 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 116'3 | 0'0 | 116'3 | ... | ... | -0.551477 |
| -0.526507 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 126'3 | 0'0 | 126'3 | ... | ... | -0.562656 |
| -0.533504 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 136'3 | 0'0 | 136'3 | ... | ... | -0.573333 |
| -0.540051 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 146'3 | 0'0 | 146'3 | ... | ... | -0.58362 |
| -0.546157 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 156'3 | 0'0 | 156'3 | ... | ... | -0.593437 |
| -0.551865 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 166'3 | 0'0 | 166'3 | ... | ... | -0.603033 |
| -0.557336 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 176'3 | 0'0 | 176'3 | ... | ... | -0.612341 |
| -0.562424 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 186'3 | 0'0 | 186'3 | ... | ... | -0.621337 |
| -0.567263 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 196'3 | 0'0 | 196'3 | ... | ... | -0.630136 |
| -0.571918 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 206'3 | 0'0 | 206'3 | ... | ... | -0.638766 |
| -0.576304 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 216'3 | 0'0 | 216'3 | ... | ... | -0.647173 |
| -0.580513 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 226'3 | 0'0 | 226'3 | ... | ... | -0.655434 |
| -0.584565 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 236'3 | 0'0 | 236'3 | ... | ... | -0.663567 |
| -0.588405 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 246'3 | 0'0 | 246'3 | ... | ... | -0.671563 |
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.