Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.494144 | ... | ... | 146'2 | 0'0 | 146'2 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.053841 |
| -0.489222 | ... | ... | 141'2 | 0'0 | 141'2 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.053515 |
| -0.484166 | ... | ... | 136'2 | 0'0 | 136'2 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.053181 |
| -0.47897 | ... | ... | 131'2 | 0'0 | 131'2 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.052838 |
| -0.473622 | ... | ... | 126'2 | 0'0 | 126'2 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.052475 |
| -0.46811 | ... | ... | 121'2 | 0'0 | 121'2 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.052099 |
| -0.462421 | ... | ... | 116'2 | 0'0 | 116'2 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051709 |
| -0.456544 | ... | ... | 111'2 | 0'0 | 111'2 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051299 |
| -0.470254 | ... | ... | 106'3 | 0'0 | 106'3 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050873 |
| -0.463661 | ... | ... | 101'3 | 0'0 | 101'3 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050428 |
| -0.456808 | ... | ... | 96'3 | 0'0 | 96'3 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049959 |
| -0.449677 | ... | ... | 91'3 | 0'0 | 91'3 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049461 |
| -0.442226 | ... | ... | 86'3 | 0'0 | 86'3 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048944 |
| -0.434431 | ... | ... | 81'3 | 0'0 | 81'3 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048391 |
| -0.426248 | ... | ... | 76'3 | 0'0 | 76'3 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047803 |
| -0.417625 | ... | ... | 71'3 | 0'0 | 71'3 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047182 |
| -0.408508 | ... | ... | 66'3 | 0'0 | 66'3 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046511 |
| -0.398826 | ... | ... | 61'3 | 0'0 | 61'3 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045791 |
| -0.388488 | ... | ... | 56'3 | 0'0 | 56'3 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045011 |
| -0.377384 | ... | ... | 51'3 | 0'0 | 51'3 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044158 |
| -0.365378 | ... | ... | 46'3 | 0'0 | 46'3 | 5000 | 0'1 | -0'1 | 0'2 | ... | ... | -0.043223 |
| -0.366497 | ... | ... | 41'4 | 0'0 | 41'4 | 5050 | 0'2 | 0'0 | 0'2 | ... | ... | -0.072643 |
| -0.351407 | ... | ... | 36'4 | 0'0 | 36'4 | 5100 | 0'3 | 0'0 | 0'3 | ... | ... | -0.095929 |
| -0.359596 | ... | ... | 31'6 | 0'0 | 31'6 | 5150 | 0'6 | 0'2 | 0'4 | ... | ... | -0.153863 |
| -0.361614 | ... | ... | 27'0 | 0'0 | 27'0 | 5200 | 0'6 | 0'0 | 0'6 | ... | ... | -0.146057 |
| -0.414667 | ... | ... | 22'3 | 0'5 | 23'0 | 5250 | 1'1 | 0'0 | 1'1 | ... | ... | -0.181935 |
| -0.612539 | ... | ... | 18'1 | 3'5 | 21'6 | 5300 | 2'0 | 0'1 | 1'7 | ... | ... | -0.245954 |
| -0.567119 | ... | ... | 14'3 | 2'6 | 17'1 | 5350 | 3'5 | 0'4 | 3'1 | ... | ... | -0.322949 |
| -0.554467 | ... | ... | 11'2 | 2'2 | 13'4 | 5400 | 4'6 | -0'2 | 5'0 | ... | ... | -0.321736 |
| -0.485838 | ... | ... | 8'4 | 0'7 | 9'3 | 5450 | 7'1 | -0'1 | 7'2 | ... | ... | -0.335997 |
| -0.439164 | ... | ... | 6'3 | 0'1 | 6'4 | 5500 | 8'6 | -1'3 | 10'1 | ... | ... | -0.245686 |
| -0.393115 | ... | ... | 4'7 | -0'3 | 4'4 | 5550 | 14'4 | 1'0 | 13'4 | ... | ... | -0.345552 |
| -0.344027 | ... | ... | 3'5 | -0'4 | 3'1 | 5600 | 17'3 | 0'0 | 17'3 | ... | ... | -0.220246 |
| -0.300364 | 2'5 | 2'2 | 2'5 | -0'3 | 2'2 | 5650 | 21'3 | 0'0 | 21'3 | ... | ... | -0.123606 |
| -0.333632 | ... | ... | 2'0 | 0'3 | 2'3 | 5700 | 25'6 | 0'0 | 25'6 | ... | ... | -0.009332 |
| -0.352601 | ... | ... | 1'4 | 0'7 | 2'3 | 5750 | 30'1 | 0'0 | 30'1 | ... | ... | 0.003604 |
| -0.235088 | ... | ... | 1'1 | 0'1 | 1'2 | 5800 | 34'6 | 0'0 | 34'6 | ... | ... | 0.00419 |
| -0.243957 | ... | ... | 0'7 | 0'3 | 1'2 | 5850 | 39'4 | 0'0 | 39'4 | ... | ... | 0.004776 |
| -0.173327 | ... | ... | 0'5 | 0'1 | 0'6 | 5900 | 44'3 | 0'0 | 44'3 | ... | ... | 0.005361 |
| -0.199577 | ... | ... | 0'4 | 0'3 | 0'7 | 5950 | 49'2 | 0'0 | 49'2 | ... | ... | 0.005947 |
| -0.134186 | ... | ... | 0'3 | 0'1 | 0'4 | 6000 | 54'1 | 0'0 | 54'1 | ... | ... | 0.006533 |
| -0.109725 | ... | ... | 0'3 | 0'0 | 0'3 | 6050 | 59'0 | 0'0 | 59'0 | ... | ... | 0.007119 |
| -0.111684 | ... | ... | 0'2 | 0'1 | 0'3 | 6100 | 64'0 | 0'0 | 64'0 | ... | ... | 0.007705 |
| -0.113508 | ... | ... | 0'2 | 0'1 | 0'3 | 6150 | 69'0 | 0'0 | 69'0 | ... | ... | 0.008291 |
| -0.083723 | ... | ... | 0'2 | 0'0 | 0'2 | 6200 | 73'7 | 0'0 | 73'7 | ... | ... | 0.008877 |
| -0.048566 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 78'7 | 0'0 | 78'7 | ... | ... | 0.009463 |
| -0.049108 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 83'7 | 0'0 | 83'7 | ... | ... | 0.010049 |
| -0.086854 | ... | ... | 0'1 | 0'1 | 0'2 | 6350 | 88'7 | 0'0 | 88'7 | ... | ... | 0.010635 |
| -0.087793 | ... | ... | 0'1 | 0'1 | 0'2 | 6400 | 93'7 | 0'0 | 93'7 | ... | ... | 0.011221 |
| -0.050574 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 98'7 | 0'0 | 98'7 | ... | ... | 0.011807 |
| -0.051011 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 103'7 | 0'0 | 103'7 | ... | ... | 0.012393 |
| -0.051438 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 108'6 | 0'0 | 108'6 | ... | ... | 0.012979 |
| -0.051846 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 113'6 | 0'0 | 113'6 | ... | ... | 0.013565 |
| -0.05223 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 118'6 | 0'0 | 118'6 | ... | ... | 0.014151 |
| -0.052601 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 123'6 | 0'0 | 123'6 | ... | ... | 0.014737 |
| -0.052962 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 128'6 | 0'0 | 128'6 | ... | ... | 0.015323 |
| -0.053311 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 133'6 | 0'0 | 133'6 | ... | ... | 0.015909 |
| -0.053643 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 138'6 | 0'0 | 138'6 | ... | ... | 0.016495 |
| -0.053965 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 143'6 | 0'0 | 143'6 | ... | ... | 0.017081 |
| -0.054277 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 148'6 | 0'0 | 148'6 | ... | ... | 0.017667 |
| -0.054581 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 153'6 | 0'0 | 153'6 | ... | ... | 0.018253 |
| -0.054872 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 158'6 | 0'0 | 158'6 | ... | ... | 0.018838 |
| -0.055156 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 163'6 | 0'0 | 163'6 | ... | ... | 0.019424 |
| -0.055433 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 168'6 | 0'0 | 168'6 | ... | ... | 0.02001 |
| -0.055703 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 173'6 | 0'0 | 173'6 | ... | ... | 0.020596 |
| -0.055966 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 178'6 | 0'0 | 178'6 | ... | ... | 0.021182 |
| -0.056218 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 183'6 | 0'0 | 183'6 | ... | ... | 0.021768 |
| -0.056462 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 188'6 | 0'0 | 188'6 | ... | ... | 0.022354 |
| -0.056702 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 193'6 | 0'0 | 193'6 | ... | ... | 0.02294 |
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.