Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.296919 | ... | ... | 147'0 | 1'6 | 148'6 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017346 |
| -0.293647 | ... | ... | 142'0 | 1'6 | 143'6 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017241 |
| -0.290291 | ... | ... | 137'0 | 1'6 | 138'6 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017133 |
| -0.286843 | ... | ... | 132'0 | 1'6 | 133'6 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017021 |
| -0.283301 | ... | ... | 127'0 | 1'6 | 128'6 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016904 |
| -0.279656 | ... | ... | 122'0 | 1'6 | 123'6 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016783 |
| -0.275902 | ... | ... | 117'0 | 1'6 | 118'6 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016657 |
| -0.272031 | ... | ... | 112'0 | 1'6 | 113'6 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016524 |
| -0.26803 | ... | ... | 107'0 | 1'6 | 108'6 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016386 |
| -0.26389 | ... | ... | 102'0 | 1'6 | 103'6 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016242 |
| -0.259602 | ... | ... | 97'0 | 1'6 | 98'6 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01609 |
| -0.255147 | ... | ... | 92'0 | 1'6 | 93'6 | 4650 | 0'1 | -0'1 | 0'2 | ... | ... | -0.01593 |
| -0.250511 | ... | ... | 87'1 | 1'5 | 88'6 | 4700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.027547 |
| -0.250042 | ... | ... | 82'1 | 1'6 | 83'7 | 4750 | 0'2 | -0'1 | 0'3 | ... | ... | -0.027204 |
| -0.244894 | ... | ... | 77'2 | 1'5 | 78'7 | 4800 | 0'3 | -0'1 | 0'4 | ... | ... | -0.036923 |
| -0.243634 | ... | ... | 72'3 | 1'5 | 74'0 | 4850 | 0'4 | -0'1 | 0'5 | ... | ... | -0.045424 |
| -0.241856 | ... | ... | 67'4 | 1'5 | 69'1 | 4900 | 0'5 | -0'1 | 0'6 | ... | ... | -0.052925 |
| -0.24335 | ... | ... | 62'6 | 1'5 | 64'3 | 4950 | 0'6 | -0'1 | 0'7 | ... | ... | -0.059534 |
| -0.240227 | ... | ... | 58'0 | 1'4 | 59'4 | 5000 | 1'0 | -0'2 | 1'2 | ... | ... | -0.072076 |
| -0.243439 | ... | ... | 53'3 | 1'4 | 54'7 | 5050 | 1'2 | -0'2 | 1'4 | ... | ... | -0.082658 |
| -0.245175 | ... | ... | 48'7 | 1'3 | 50'2 | 5100 | 1'5 | -0'3 | 2'0 | ... | ... | -0.096834 |
| -0.248439 | ... | ... | 44'4 | 1'2 | 45'6 | 5150 | 2'1 | -0'4 | 2'5 | ... | ... | -0.112931 |
| -0.252501 | ... | ... | 40'2 | 1'1 | 41'3 | 5200 | 2'6 | -0'5 | 3'3 | ... | ... | -0.129489 |
| -0.259303 | ... | ... | 36'2 | 1'0 | 37'2 | 5250 | 3'5 | -0'6 | 4'3 | ... | ... | -0.148763 |
| -0.264974 | ... | ... | 32'3 | 0'7 | 33'2 | 5300 | 4'5 | -0'7 | 5'4 | ... | ... | -0.165236 |
| -0.273442 | ... | ... | 28'7 | 0'6 | 29'5 | 5350 | 5'7 | -1'1 | 7'0 | ... | ... | -0.180784 |
| -0.27873 | ... | ... | 25'5 | 0'4 | 26'1 | 5400 | 7'4 | -1'1 | 8'5 | ... | ... | -0.196084 |
| -0.284445 | ... | ... | 22'5 | 0'3 | 23'0 | 5450 | 9'2 | -1'3 | 10'5 | ... | ... | -0.204947 |
| -0.287628 | ... | ... | 19'7 | 0'2 | 20'1 | 5500 | 11'3 | -1'4 | 12'7 | 13'5 | 12'2 | -0.211114 |
| -0.289891 | ... | ... | 17'3 | 0'2 | 17'5 | 5550 | 13'7 | -1'4 | 15'3 | ... | ... | -0.213836 |
| -0.287129 | ... | ... | 15'1 | 0'1 | 15'2 | 5600 | 16'4 | -1'5 | 18'1 | 15'3 | 15'3 | -0.209019 |
| -0.283571 | ... | ... | 13'1 | 0'1 | 13'2 | 5650 | 19'4 | -1'5 | 21'1 | ... | ... | -0.200982 |
| -0.27771 | ... | ... | 11'3 | 0'1 | 11'4 | 5700 | 22'6 | -1'5 | 24'3 | ... | ... | -0.188315 |
| -0.267874 | ... | ... | 9'7 | 0'0 | 9'7 | 5750 | 26'1 | -1'5 | 27'6 | ... | ... | -0.169098 |
| -0.257038 | ... | ... | 8'4 | 0'0 | 8'4 | 5800 | 29'6 | -1'5 | 31'3 | ... | ... | -0.14647 |
| -0.243459 | 6'5 | 6'5 | 7'3 | -0'1 | 7'2 | 5850 | 33'4 | -1'6 | 35'2 | ... | ... | -0.117835 |
| -0.230818 | ... | ... | 6'3 | -0'1 | 6'2 | 5900 | 37'3 | -1'7 | 39'2 | ... | ... | -0.082371 |
| -0.217191 | ... | ... | 5'4 | -0'1 | 5'3 | 5950 | 41'4 | -1'7 | 43'3 | ... | ... | -0.044014 |
| -0.203342 | ... | ... | 4'6 | -0'1 | 4'5 | 6000 | 45'6 | -1'7 | 47'5 | ... | ... | 0.005493 |
| -0.190104 | ... | ... | 4'2 | -0'2 | 4'0 | 6050 | 50'1 | -1'7 | 52'0 | ... | ... | 0.00609 |
| -0.173927 | ... | ... | 3'6 | -0'3 | 3'3 | 6100 | 54'4 | -2'0 | 56'4 | ... | ... | 0.006687 |
| -0.164342 | ... | ... | 3'2 | -0'2 | 3'0 | 6150 | 59'1 | -2'0 | 61'1 | ... | ... | 0.007285 |
| -0.153057 | ... | ... | 3'0 | -0'3 | 2'5 | 6200 | 63'6 | -2'0 | 65'6 | ... | ... | 0.007882 |
| -0.14554 | ... | ... | 2'5 | -0'2 | 2'3 | 6250 | 68'4 | -2'0 | 70'4 | ... | ... | 0.008479 |
| -0.136952 | ... | ... | 2'3 | -0'2 | 2'1 | 6300 | 73'2 | -2'0 | 75'2 | ... | ... | 0.009076 |
| -0.133387 | ... | ... | 2'2 | -0'2 | 2'0 | 6350 | 78'0 | -2'0 | 80'0 | ... | ... | 0.009673 |
| -0.12934 | ... | ... | 2'0 | -0'1 | 1'7 | 6400 | 82'7 | -1'7 | 84'6 | ... | ... | 0.01027 |
| -0.124824 | ... | ... | 1'7 | -0'1 | 1'6 | 6450 | 87'6 | -1'7 | 89'5 | ... | ... | 0.010867 |
| -0.119849 | ... | ... | 1'6 | -0'1 | 1'5 | 6500 | 92'5 | -1'7 | 94'4 | ... | ... | 0.011464 |
| -0.114419 | ... | ... | 1'5 | -0'1 | 1'4 | 6550 | 97'4 | -1'7 | 99'3 | ... | ... | 0.012061 |
| -0.108533 | ... | ... | 1'4 | -0'1 | 1'3 | 6600 | 102'3 | -1'7 | 104'2 | ... | ... | 0.012658 |
| -0.109783 | ... | ... | 1'3 | 0'0 | 1'3 | 6650 | 107'2 | -1'7 | 109'1 | ... | ... | 0.013255 |
| -0.103289 | ... | ... | 1'2 | 0'0 | 1'2 | 6700 | 112'2 | -1'6 | 114'0 | ... | ... | 0.013853 |
| -0.096332 | ... | ... | 1'2 | -0'1 | 1'1 | 6750 | 117'1 | -1'6 | 118'7 | ... | ... | 0.01445 |
| -0.09726 | ... | ... | 1'1 | 0'0 | 1'1 | 6800 | 122'1 | -1'6 | 123'7 | ... | ... | 0.015047 |
| -0.089696 | ... | ... | 1'1 | -0'1 | 1'0 | 6850 | 127'0 | -1'6 | 128'6 | ... | ... | 0.015644 |
| -0.090473 | ... | ... | 1'0 | 0'0 | 1'0 | 6900 | 132'0 | -1'5 | 133'5 | ... | ... | 0.016241 |
| -0.082293 | ... | ... | 0'7 | 0'0 | 0'7 | 6950 | 136'7 | -1'6 | 138'5 | ... | ... | 0.016838 |
| -0.082936 | 0'6 | 0'6 | 0'7 | 0'0 | 0'7 | 7000 | 141'7 | -1'5 | 143'4 | ... | ... | 0.017435 |
| -0.083559 | ... | ... | 0'6 | 0'1 | 0'7 | 7050 | 146'6 | -1'6 | 148'4 | ... | ... | 0.018032 |
| -0.074635 | ... | ... | 0'6 | 0'0 | 0'6 | 7100 | 151'6 | -1'5 | 153'3 | ... | ... | 0.018629 |
| -0.075144 | ... | ... | 0'6 | 0'0 | 0'6 | 7150 | 156'5 | -1'6 | 158'3 | ... | ... | 0.019226 |
| -0.065537 | ... | ... | 0'5 | 0'0 | 0'5 | 7200 | 161'5 | -1'6 | 163'3 | ... | ... | 0.019823 |
| -0.065942 | ... | ... | 0'5 | 0'0 | 0'5 | 7250 | 166'5 | -1'5 | 168'2 | ... | ... | 0.020421 |
| -0.066336 | ... | ... | 0'4 | 0'1 | 0'5 | 7300 | 171'4 | -1'6 | 173'2 | ... | ... | 0.021018 |
| -0.06672 | ... | ... | 0'4 | 0'1 | 0'5 | 7350 | 176'4 | -1'6 | 178'2 | ... | ... | 0.021615 |
| -0.056183 | ... | ... | 0'4 | 0'0 | 0'4 | 7400 | 181'4 | -1'5 | 183'1 | ... | ... | 0.022212 |
| -0.056478 | ... | ... | 0'3 | 0'1 | 0'4 | 7450 | 186'3 | -1'6 | 188'1 | ... | ... | 0.022809 |
| -0.056767 | ... | ... | 0'3 | 0'1 | 0'4 | 7500 | 191'3 | -1'6 | 193'1 | ... | ... | 0.023406 |
| -0.057049 | ... | ... | 0'3 | 0'1 | 0'4 | 7550 | 196'3 | -1'6 | 198'1 | ... | ... | 0.024003 |
| -0.045471 | ... | ... | 0'3 | 0'0 | 0'3 | 7600 | 201'3 | -1'6 | 203'1 | ... | ... | 0.0246 |
| -0.045677 | ... | ... | 0'3 | 0'0 | 0'3 | 7650 | 206'3 | -1'5 | 208'0 | ... | ... | 0.025197 |
| -0.045877 | ... | ... | 0'3 | 0'0 | 0'3 | 7700 | 211'3 | -1'5 | 213'0 | ... | ... | 0.025794 |
| -0.046074 | ... | ... | 0'2 | 0'1 | 0'3 | 7750 | 216'2 | -1'6 | 218'0 | ... | ... | 0.026391 |
| -0.046266 | ... | ... | 0'2 | 0'1 | 0'3 | 7800 | 221'2 | -1'6 | 223'0 | ... | ... | 0.026989 |
| -0.046454 | ... | ... | 0'2 | 0'1 | 0'3 | 7850 | 226'2 | -1'6 | 228'0 | ... | ... | 0.027586 |
| -0.046638 | ... | ... | 0'2 | 0'1 | 0'3 | 7900 | 231'2 | -1'6 | 233'0 | ... | ... | 0.028183 |
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.