Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.791393 | ... | ... | 147'2 | -6'2 | 141'0 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02785 |
| -0.781996 | ... | ... | 142'2 | -6'2 | 136'0 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027663 |
| -0.772293 | ... | ... | 137'2 | -6'2 | 131'0 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027467 |
| -0.762263 | ... | ... | 132'2 | -6'2 | 126'0 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027264 |
| -0.751889 | ... | ... | 127'2 | -6'2 | 121'0 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027052 |
| -0.741145 | ... | ... | 122'2 | -6'2 | 116'0 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02683 |
| -0.730007 | ... | ... | 117'2 | -6'2 | 111'0 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026599 |
| -0.71844 | ... | ... | 112'2 | -6'2 | 106'0 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026358 |
| -0.706411 | ... | ... | 107'2 | -6'2 | 101'0 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026099 |
| -0.693884 | ... | ... | 102'2 | -6'2 | 96'0 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025831 |
| -0.680811 | ... | ... | 97'2 | -6'2 | 91'0 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025546 |
| -0.667142 | ... | ... | 92'2 | -6'2 | 86'0 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025242 |
| -0.652815 | ... | ... | 87'2 | -6'2 | 81'0 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024922 |
| -0.637765 | ... | ... | 82'2 | -6'2 | 76'0 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024576 |
| -0.627025 | ... | ... | 77'2 | -6'1 | 71'1 | 4650 | 0'2 | 0'1 | 0'1 | ... | ... | -0.042051 |
| -0.610122 | ... | ... | 72'3 | -6'2 | 66'1 | 4700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.041286 |
| -0.597021 | ... | ... | 67'3 | -6'1 | 61'2 | 4750 | 0'3 | 0'1 | 0'2 | ... | ... | -0.055395 |
| -0.582438 | ... | ... | 62'4 | -6'1 | 56'3 | 4800 | 0'4 | 0'1 | 0'3 | 0'2 | 0'2 | -0.067297 |
| -0.570677 | ... | ... | 57'6 | -6'1 | 51'5 | 4850 | 0'6 | 0'2 | 0'4 | ... | ... | -0.088449 |
| -0.556645 | ... | ... | 52'7 | -6'0 | 46'7 | 4900 | 1'0 | 0'2 | 0'6 | ... | ... | -0.105318 |
| -0.544159 | ... | ... | 48'2 | -6'0 | 42'2 | 4950 | 1'3 | 0'2 | 1'1 | ... | ... | -0.126629 |
| -0.536189 | ... | ... | 43'5 | -5'6 | 37'7 | 5000 | 1'7 | 0'3 | 1'4 | ... | ... | -0.149062 |
| -0.527345 | ... | ... | 39'2 | -5'5 | 33'5 | 5050 | 2'5 | 0'4 | 2'1 | 1'5 | 1'5 | -0.175411 |
| -0.520031 | ... | ... | 35'0 | -5'3 | 29'5 | 5100 | 3'5 | 0'6 | 2'7 | 2'6 | 2'6 | -0.200088 |
| -0.512541 | ... | ... | 31'1 | -5'2 | 25'7 | 5150 | 7'6 | 2'6 | 5'0 | 7'6 | 7'2 | -0.305936 |
| -0.506582 | ... | ... | 27'3 | -4'7 | 22'4 | 5200 | 6'5 | 1'4 | 5'1 | 5'6 | 5'6 | -0.234213 |
| -0.500581 | ... | ... | 24'0 | -4'4 | 19'4 | 5250 | 12'0 | 3'4 | 8'4 | 12'0 | 12'0 | -0.323963 |
| -0.490318 | ... | ... | 20'6 | -4'0 | 16'6 | 5300 | 10'6 | 2'1 | 8'5 | ... | ... | -0.21698 |
| -0.475329 | 16'2 | 16'2 | 17'7 | -3'5 | 14'2 | 5350 | 13'2 | 2'4 | 10'6 | 9'6 | 9'4 | -0.181482 |
| -0.455507 | ... | ... | 15'3 | -3'3 | 12'0 | 5400 | 16'0 | 2'7 | 13'1 | ... | ... | -0.117854 |
| -0.435001 | ... | ... | 13'1 | -3'0 | 10'1 | 5450 | 19'1 | 3'2 | 15'7 | ... | ... | 0.002223 |
| -0.407176 | 10'6 | 9'3 | 11'0 | -2'5 | 8'3 | 5500 | 22'3 | 3'5 | 18'6 | ... | ... | 0.002801 |
| -0.381478 | ... | ... | 9'2 | -2'2 | 7'0 | 5550 | 25'7 | 3'7 | 22'0 | ... | ... | 0.003378 |
| -0.350848 | 8'5 | 6'6 | 7'6 | -2'0 | 5'6 | 5600 | 29'5 | 4'1 | 25'4 | ... | ... | 0.003956 |
| -0.321802 | 5'6 | 5'6 | 6'4 | -1'6 | 4'6 | 5650 | 33'5 | 4'4 | 29'1 | ... | ... | 0.004533 |
| -0.290781 | 5'6 | 5'6 | 5'3 | -1'4 | 3'7 | 5700 | 37'6 | 4'5 | 33'1 | 33'6 | 33'6 | 0.005111 |
| -0.259058 | ... | ... | 4'4 | -1'3 | 3'1 | 5750 | 42'1 | 5'0 | 37'1 | ... | ... | 0.005688 |
| -0.236092 | ... | ... | 3'6 | -1'1 | 2'5 | 5800 | 46'4 | 5'1 | 41'3 | 41'3 | 41'3 | 0.006266 |
| -0.217229 | ... | ... | 3'1 | -0'7 | 2'2 | 5850 | 51'1 | 5'3 | 45'6 | ... | ... | 0.006843 |
| -0.195078 | 2'3 | 2'0 | 2'5 | -0'6 | 1'7 | 5900 | 55'6 | 5'4 | 50'2 | ... | ... | 0.007421 |
| -0.169344 | 2'0 | 2'0 | 2'2 | -0'6 | 1'4 | 5950 | 60'4 | 5'5 | 54'7 | 59'0 | 59'0 | 0.007998 |
| -0.161831 | 2'0 | 1'6 | 1'7 | -0'4 | 1'3 | 6000 | 65'2 | 5'6 | 59'4 | ... | ... | 0.008576 |
| -0.141817 | ... | ... | 1'5 | -0'4 | 1'1 | 6050 | 70'0 | 5'6 | 64'2 | ... | ... | 0.009153 |
| -0.131833 | ... | ... | 1'3 | -0'3 | 1'0 | 6100 | 74'7 | 5'7 | 69'0 | ... | ... | 0.009731 |
| -0.12086 | 1'1 | 1'0 | 1'2 | -0'3 | 0'7 | 6150 | 79'6 | 5'7 | 73'7 | ... | ... | 0.010308 |
| -0.108848 | ... | ... | 1'1 | -0'3 | 0'6 | 6200 | 84'5 | 6'0 | 78'5 | ... | ... | 0.010886 |
| -0.095719 | ... | ... | 1'0 | -0'3 | 0'5 | 6250 | 89'4 | 6'0 | 83'4 | ... | ... | 0.011463 |
| -0.09678 | ... | ... | 0'7 | -0'2 | 0'5 | 6300 | 94'4 | 6'1 | 88'3 | ... | ... | 0.012041 |
| -0.082169 | ... | ... | 0'6 | -0'2 | 0'4 | 6350 | 99'3 | 6'0 | 93'3 | ... | ... | 0.012618 |
| -0.082961 | ... | ... | 0'5 | -0'1 | 0'4 | 6400 | 104'3 | 6'1 | 98'2 | ... | ... | 0.013196 |
| -0.066693 | ... | ... | 0'5 | -0'2 | 0'3 | 6450 | 109'2 | 6'1 | 103'1 | ... | ... | 0.013773 |
| -0.067252 | ... | ... | 0'4 | -0'1 | 0'3 | 6500 | 114'2 | 6'1 | 108'1 | ... | ... | 0.014351 |
| -0.06779 | ... | ... | 0'4 | -0'1 | 0'3 | 6550 | 119'2 | 6'1 | 113'1 | ... | ... | 0.014928 |
| -0.06831 | ... | ... | 0'4 | -0'1 | 0'3 | 6600 | 124'1 | 6'1 | 118'0 | ... | ... | 0.015506 |
| -0.049662 | ... | ... | 0'3 | -0'1 | 0'2 | 6650 | 129'1 | 6'1 | 123'0 | ... | ... | 0.016083 |
| -0.049993 | ... | ... | 0'3 | -0'1 | 0'2 | 6700 | 134'1 | 6'1 | 128'0 | ... | ... | 0.016661 |
| -0.050313 | ... | ... | 0'3 | -0'1 | 0'2 | 6750 | 139'1 | 6'2 | 132'7 | ... | ... | 0.017238 |
| -0.050625 | ... | ... | 0'3 | -0'1 | 0'2 | 6800 | 144'1 | 6'2 | 137'7 | ... | ... | 0.017816 |
| -0.050923 | ... | ... | 0'2 | 0'0 | 0'2 | 6850 | 149'0 | 6'1 | 142'7 | ... | ... | 0.018393 |
| -0.051213 | ... | ... | 0'2 | 0'0 | 0'2 | 6900 | 154'0 | 6'1 | 147'7 | ... | ... | 0.018971 |
| -0.029118 | ... | ... | 0'2 | -0'1 | 0'1 | 6950 | 159'0 | 6'1 | 152'7 | ... | ... | 0.019548 |
| -0.029262 | ... | ... | 0'2 | -0'1 | 0'1 | 7000 | 164'0 | 6'2 | 157'6 | ... | ... | 0.020126 |
| -0.029401 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 169'0 | 6'2 | 162'6 | ... | ... | 0.020703 |
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.