Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.09962 | ... | ... | 146'4 | 0'0 | 146'4 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024511 |
| -0.097996 | ... | ... | 141'4 | 0'0 | 141'4 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024365 |
| -0.096362 | ... | ... | 136'4 | 0'0 | 136'4 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024214 |
| -0.094714 | ... | ... | 131'4 | 0'0 | 131'4 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02406 |
| -0.093053 | ... | ... | 126'4 | 0'0 | 126'4 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023898 |
| -0.091377 | ... | ... | 121'4 | 0'0 | 121'4 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023729 |
| -0.089687 | ... | ... | 116'4 | 0'0 | 116'4 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023554 |
| -0.087979 | ... | ... | 111'4 | 0'0 | 111'4 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023371 |
| -0.086252 | ... | ... | 106'4 | 0'0 | 106'4 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023179 |
| -0.084504 | ... | ... | 101'4 | 0'0 | 101'4 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02298 |
| -0.082735 | ... | ... | 96'4 | 0'0 | 96'4 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022772 |
| -0.080939 | ... | ... | 91'4 | 0'0 | 91'4 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022549 |
| -0.079116 | ... | ... | 86'4 | 0'0 | 86'4 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022318 |
| -0.07726 | ... | ... | 81'4 | 0'0 | 81'4 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022073 |
| -0.075368 | ... | ... | 76'4 | 0'0 | 76'4 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021811 |
| -0.084545 | ... | ... | 71'5 | 0'0 | 71'5 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021535 |
| -0.082386 | ... | ... | 66'5 | 0'0 | 66'5 | 4850 | 0'2 | 0'0 | 0'2 | ... | ... | -0.036952 |
| -0.090397 | ... | ... | 61'6 | 0'0 | 61'6 | 4900 | 0'3 | 0'0 | 0'3 | ... | ... | -0.049879 |
| -0.097474 | ... | ... | 56'7 | 0'0 | 56'7 | 4950 | 0'4 | 0'0 | 0'4 | ... | ... | -0.061004 |
| -0.103598 | ... | ... | 52'0 | 0'0 | 52'0 | 5000 | 0'5 | 0'0 | 0'5 | ... | ... | -0.070609 |
| -0.124824 | ... | ... | 47'3 | 0'0 | 47'3 | 5050 | 0'7 | 0'0 | 0'7 | ... | ... | -0.088323 |
| -0.142191 | ... | ... | 42'6 | 0'0 | 42'6 | 5100 | 1'2 | 0'0 | 1'2 | ... | ... | -0.110955 |
| -0.162207 | ... | ... | 38'2 | 0'0 | 38'2 | 5150 | 1'6 | 0'0 | 1'6 | ... | ... | -0.135744 |
| -0.182825 | ... | ... | 33'7 | 0'0 | 33'7 | 5200 | 2'4 | 0'0 | 2'4 | ... | ... | -0.166228 |
| -0.211556 | ... | ... | 29'7 | 0'0 | 29'7 | 5250 | 3'3 | 0'0 | 3'3 | ... | ... | -0.193087 |
| -0.234962 | ... | ... | 26'0 | 0'0 | 26'0 | 5300 | 4'5 | 0'0 | 4'5 | ... | ... | -0.223457 |
| -0.262642 | ... | ... | 22'5 | 0'0 | 22'5 | 5350 | 6'1 | 0'0 | 6'1 | ... | ... | -0.249246 |
| -0.283992 | ... | ... | 19'4 | 0'0 | 19'4 | 5400 | 8'0 | 0'0 | 8'0 | ... | ... | -0.271979 |
| -0.304032 | ... | ... | 16'7 | 0'0 | 16'7 | 5450 | 10'3 | 0'0 | 10'3 | ... | ... | -0.292715 |
| -0.316165 | ... | ... | 14'4 | 0'0 | 14'4 | 5500 | 13'0 | 0'0 | 13'0 | ... | ... | -0.304919 |
| -0.321018 | ... | ... | 12'3 | 0'0 | 12'3 | 5550 | 15'7 | 0'0 | 15'7 | ... | ... | -0.309348 |
| -0.322476 | ... | ... | 10'5 | 0'0 | 10'5 | 5600 | 19'0 | 0'0 | 19'0 | ... | ... | -0.306986 |
| -0.315976 | ... | ... | 9'0 | 0'0 | 9'0 | 5650 | 22'4 | 0'0 | 22'4 | ... | ... | -0.302356 |
| -0.309419 | ... | ... | 7'6 | 0'0 | 7'6 | 5700 | 26'1 | 0'0 | 26'1 | ... | ... | -0.290903 |
| -0.298024 | ... | ... | 6'5 | 0'0 | 6'5 | 5750 | 30'0 | 0'0 | 30'0 | ... | ... | -0.27762 |
| -0.282958 | ... | ... | 5'5 | 0'0 | 5'5 | 5800 | 34'0 | 0'0 | 34'0 | ... | ... | -0.26045 |
| -0.2654 | ... | ... | 4'6 | 0'0 | 4'6 | 5850 | 38'2 | 0'0 | 38'2 | ... | ... | -0.24553 |
| -0.251831 | ... | ... | 4'1 | 0'0 | 4'1 | 5900 | 42'4 | 0'0 | 42'4 | ... | ... | -0.224895 |
| -0.233667 | ... | ... | 3'4 | 0'0 | 3'4 | 5950 | 47'0 | 0'0 | 47'0 | ... | ... | -0.21038 |
| -0.223323 | ... | ... | 3'1 | 0'0 | 3'1 | 6000 | 51'4 | 0'0 | 51'4 | ... | ... | -0.192084 |
| -0.203566 | ... | ... | 2'5 | 0'0 | 2'5 | 6050 | 56'0 | 0'0 | 56'0 | ... | ... | -0.169829 |
| -0.194665 | ... | ... | 2'3 | 0'0 | 2'3 | 6100 | 60'6 | 0'0 | 60'6 | ... | ... | -0.159228 |
| -0.17625 | ... | ... | 2'0 | 0'0 | 2'0 | 6150 | 65'3 | 0'0 | 65'3 | ... | ... | -0.138379 |
| -0.171805 | ... | ... | 1'7 | 0'0 | 1'7 | 6200 | 70'2 | 0'0 | 70'2 | ... | ... | -0.132773 |
| -0.157812 | ... | ... | 1'5 | 0'0 | 1'5 | 6250 | 75'0 | 0'0 | 75'0 | ... | ... | -0.116792 |
| -0.151426 | ... | ... | 1'4 | 0'0 | 1'4 | 6300 | 79'7 | 0'0 | 79'7 | ... | ... | -0.109237 |
| -0.14429 | ... | ... | 1'3 | 0'0 | 1'3 | 6350 | 84'6 | 0'0 | 84'6 | ... | ... | -0.100937 |
| -0.136412 | ... | ... | 1'2 | 0'0 | 1'2 | 6400 | 89'5 | 0'0 | 89'5 | ... | ... | -0.091881 |
| -0.138297 | ... | ... | 1'2 | 0'0 | 1'2 | 6450 | 94'4 | 0'0 | 94'4 | ... | ... | -0.082044 |
| -0.129423 | ... | ... | 1'1 | 0'0 | 1'1 | 6500 | 99'3 | 0'0 | 99'3 | ... | ... | -0.071377 |
| -0.119805 | ... | ... | 1'0 | 0'0 | 1'0 | 6550 | 104'3 | 0'0 | 104'3 | ... | ... | -0.073035 |
| -0.121152 | ... | ... | 1'0 | 0'0 | 1'0 | 6600 | 109'2 | 0'0 | 109'2 | ... | ... | -0.061362 |
| -0.110555 | ... | ... | 0'7 | 0'0 | 0'7 | 6650 | 114'1 | 0'0 | 114'1 | ... | ... | -0.048687 |
| -0.111654 | ... | ... | 0'7 | 0'0 | 0'7 | 6700 | 119'1 | 0'0 | 119'1 | ... | ... | -0.050173 |
| -0.10006 | ... | ... | 0'6 | 0'0 | 0'6 | 6750 | 124'1 | 0'0 | 124'1 | ... | ... | -0.051656 |
| -0.100946 | ... | ... | 0'6 | 0'0 | 0'6 | 6800 | 129'0 | 0'0 | 129'0 | ... | ... | -0.037732 |
| -0.101798 | ... | ... | 0'6 | 0'0 | 0'6 | 6850 | 134'0 | 0'0 | 134'0 | ... | ... | -0.039192 |
| -0.089 | ... | ... | 0'5 | 0'0 | 0'5 | 6900 | 139'0 | 0'0 | 139'0 | ... | ... | -0.04065 |
| -0.089675 | ... | ... | 0'5 | 0'0 | 0'5 | 6950 | 143'7 | 0'0 | 143'7 | ... | ... | -0.025343 |
| -0.090326 | ... | ... | 0'5 | 0'0 | 0'5 | 7000 | 148'7 | 0'0 | 148'7 | ... | ... | -0.026831 |
| -0.076254 | ... | ... | 0'4 | 0'0 | 0'4 | 7050 | 153'7 | 0'0 | 153'7 | ... | ... | -0.028317 |
| -0.076753 | ... | ... | 0'4 | 0'0 | 0'4 | 7100 | 158'6 | 0'0 | 158'6 | ... | ... | -0.011325 |
| -0.077235 | ... | ... | 0'4 | 0'0 | 0'4 | 7150 | 163'6 | 0'0 | 163'6 | ... | ... | -0.012916 |
| -0.077704 | ... | ... | 0'4 | 0'0 | 0'4 | 7200 | 168'6 | 0'0 | 168'6 | ... | ... | -0.014495 |
| -0.062076 | ... | ... | 0'3 | 0'0 | 0'3 | 7250 | 173'6 | 0'0 | 173'6 | ... | ... | -0.016065 |
| -0.062416 | ... | ... | 0'3 | 0'0 | 0'3 | 7300 | 178'5 | 0'0 | 178'5 | ... | ... | 0.003068 |
| -0.062748 | ... | ... | 0'3 | 0'0 | 0'3 | 7350 | 183'5 | 0'0 | 183'5 | ... | ... | 0.001255 |
| -0.063071 | ... | ... | 0'3 | 0'0 | 0'3 | 7400 | 188'5 | 0'0 | 188'5 | ... | ... | -0.00052 |
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.