Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.446781 | ... | ... | 146'2 | 0'0 | 146'2 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.059862 |
| -0.442349 | ... | ... | 141'2 | 0'0 | 141'2 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.059501 |
| -0.437804 | ... | ... | 136'2 | 0'0 | 136'2 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.05913 |
| -0.433138 | ... | ... | 131'2 | 0'0 | 131'2 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.058751 |
| -0.428343 | ... | ... | 126'2 | 0'0 | 126'2 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.05835 |
| -0.423408 | ... | ... | 121'2 | 0'0 | 121'2 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.057933 |
| -0.418323 | ... | ... | 116'2 | 0'0 | 116'2 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.057501 |
| -0.413075 | ... | ... | 111'2 | 0'0 | 111'2 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.057049 |
| -0.431594 | ... | ... | 106'3 | 0'0 | 106'3 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.056576 |
| -0.425649 | ... | ... | 101'3 | 0'0 | 101'3 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.056084 |
| -0.419479 | ... | ... | 96'3 | 0'0 | 96'3 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.055567 |
| -0.413061 | ... | ... | 91'3 | 0'0 | 91'3 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.055015 |
| -0.406364 | ... | ... | 86'3 | 0'0 | 86'3 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.054444 |
| -0.399366 | ... | ... | 81'3 | 0'0 | 81'3 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.053835 |
| -0.392024 | ... | ... | 76'3 | 0'0 | 76'3 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.053184 |
| -0.384297 | ... | ... | 71'3 | 0'0 | 71'3 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.052499 |
| -0.376134 | ... | ... | 66'3 | 0'0 | 66'3 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051758 |
| -0.367469 | ... | ... | 61'3 | 0'0 | 61'3 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050965 |
| -0.358227 | ... | ... | 56'3 | 0'0 | 56'3 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050104 |
| -0.3483 | ... | ... | 51'3 | 0'0 | 51'3 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049166 |
| -0.337574 | ... | ... | 46'3 | 0'0 | 46'3 | 5000 | 0'1 | -0'1 | 0'2 | ... | ... | -0.048138 |
| -0.343202 | ... | ... | 41'4 | 0'0 | 41'4 | 5050 | 0'2 | 0'0 | 0'2 | ... | ... | -0.080952 |
| -0.329535 | ... | ... | 36'4 | 0'0 | 36'4 | 5100 | 0'3 | 0'0 | 0'3 | ... | ... | -0.106973 |
| -0.344626 | ... | ... | 31'6 | 0'0 | 31'6 | 5150 | 0'6 | 0'2 | 0'4 | ... | ... | -0.171771 |
| -0.352735 | ... | ... | 27'0 | 0'0 | 27'0 | 5200 | 0'6 | 0'0 | 0'6 | ... | ... | -0.163234 |
| -0.421589 | ... | ... | 22'3 | 0'5 | 23'0 | 5250 | 1'1 | 0'0 | 1'1 | ... | ... | -0.203739 |
| -0.654364 | ... | ... | 18'1 | 3'5 | 21'6 | 5300 | 2'0 | 0'1 | 1'7 | ... | ... | -0.276339 |
| -0.607772 | ... | ... | 14'3 | 2'6 | 17'1 | 5350 | 3'5 | 0'4 | 3'1 | ... | ... | -0.364602 |
| -0.598416 | ... | ... | 11'2 | 2'2 | 13'4 | 5400 | 4'6 | -0'2 | 5'0 | ... | ... | -0.366463 |
| -0.526528 | ... | ... | 8'4 | 0'7 | 9'3 | 5450 | 7'1 | -0'1 | 7'2 | ... | ... | -0.387948 |
| -0.478817 | ... | ... | 6'3 | 0'1 | 6'4 | 5500 | 8'6 | -1'3 | 10'1 | ... | ... | -0.29802 |
| -0.430804 | ... | ... | 4'7 | -0'3 | 4'4 | 5550 | 14'4 | 1'0 | 13'4 | ... | ... | -0.413306 |
| -0.368023 | 3'0 | 3'0 | 3'5 | -0'5 | 3'0 | 5600 | 17'3 | 0'0 | 17'3 | ... | ... | -0.290778 |
| -0.343658 | 2'5 | 2'2 | 2'5 | -0'2 | 2'3 | 5650 | 21'3 | 0'0 | 21'3 | ... | ... | -0.205622 |
| -0.283582 | 1'5 | 1'5 | 2'0 | -0'3 | 1'5 | 5700 | 25'6 | 0'0 | 25'6 | ... | ... | -0.124009 |
| -0.389839 | ... | ... | 1'4 | 0'7 | 2'3 | 5750 | 30'1 | 0'0 | 30'1 | ... | ... | 0.003545 |
| -0.260185 | ... | ... | 1'1 | 0'1 | 1'2 | 5800 | 34'6 | 0'0 | 34'6 | ... | ... | 0.004131 |
| -0.270151 | ... | ... | 0'7 | 0'3 | 1'2 | 5850 | 39'4 | 0'0 | 39'4 | ... | ... | 0.004717 |
| -0.192056 | ... | ... | 0'5 | 0'1 | 0'6 | 5900 | 44'3 | 0'0 | 44'3 | ... | ... | 0.005304 |
| -0.2212 | ... | ... | 0'4 | 0'3 | 0'7 | 5950 | 49'2 | 0'0 | 49'2 | ... | ... | 0.00589 |
| -0.148787 | ... | ... | 0'3 | 0'1 | 0'4 | 6000 | 54'1 | 0'0 | 54'1 | ... | ... | 0.006476 |
| -0.121698 | ... | ... | 0'3 | 0'0 | 0'3 | 6050 | 59'0 | 0'0 | 59'0 | ... | ... | 0.007062 |
| -0.12389 | ... | ... | 0'2 | 0'1 | 0'3 | 6100 | 64'0 | 0'0 | 64'0 | ... | ... | 0.007648 |
| -0.125932 | ... | ... | 0'2 | 0'1 | 0'3 | 6150 | 69'0 | 0'0 | 69'0 | ... | ... | 0.008234 |
| -0.092905 | ... | ... | 0'2 | 0'0 | 0'2 | 6200 | 73'7 | 0'0 | 73'7 | ... | ... | 0.00882 |
| -0.053903 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 78'7 | 0'0 | 78'7 | ... | ... | 0.009406 |
| -0.05451 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 83'7 | 0'0 | 83'7 | ... | ... | 0.009992 |
| -0.096404 | ... | ... | 0'1 | 0'1 | 0'2 | 6350 | 88'7 | 0'0 | 88'7 | ... | ... | 0.010578 |
| -0.097451 | ... | ... | 0'1 | 0'1 | 0'2 | 6400 | 93'7 | 0'0 | 93'7 | ... | ... | 0.011164 |
| -0.056146 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 98'7 | 0'0 | 98'7 | ... | ... | 0.01175 |
| -0.056634 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 103'7 | 0'0 | 103'7 | ... | ... | 0.012336 |
| -0.057109 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 108'6 | 0'0 | 108'6 | ... | ... | 0.012922 |
| -0.057566 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 113'6 | 0'0 | 113'6 | ... | ... | 0.013508 |
| -0.057994 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 118'6 | 0'0 | 118'6 | ... | ... | 0.014094 |
| -0.058408 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 123'6 | 0'0 | 123'6 | ... | ... | 0.01468 |
| -0.05881 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 128'6 | 0'0 | 128'6 | ... | ... | 0.015266 |
| -0.0592 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 133'6 | 0'0 | 133'6 | ... | ... | 0.015852 |
| -0.05957 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 138'6 | 0'0 | 138'6 | ... | ... | 0.016438 |
| -0.059928 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 143'6 | 0'0 | 143'6 | ... | ... | 0.017024 |
| -0.060277 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 148'6 | 0'0 | 148'6 | ... | ... | 0.01761 |
| -0.060615 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 153'6 | 0'0 | 153'6 | ... | ... | 0.018196 |
| -0.06094 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 158'6 | 0'0 | 158'6 | ... | ... | 0.018782 |
| -0.061257 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 163'6 | 0'0 | 163'6 | ... | ... | 0.019368 |
| -0.061565 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 168'6 | 0'0 | 168'6 | ... | ... | 0.019954 |
| -0.061865 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 173'6 | 0'0 | 173'6 | ... | ... | 0.02054 |
| -0.062159 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 178'6 | 0'0 | 178'6 | ... | ... | 0.021126 |
| -0.06244 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 183'6 | 0'0 | 183'6 | ... | ... | 0.021712 |
| -0.062712 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 188'6 | 0'0 | 188'6 | ... | ... | 0.022298 |
| -0.062979 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 193'6 | 0'0 | 193'6 | ... | ... | 0.022884 |
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.