Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.465484 | ... | ... | 129'0 | 10'6 | 139'6 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038097 |
| -0.46045 | ... | ... | 124'0 | 10'6 | 134'6 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037856 |
| -0.455268 | ... | ... | 119'0 | 10'6 | 129'6 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037604 |
| -0.44993 | ... | ... | 114'0 | 10'6 | 124'6 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03734 |
| -0.444421 | ... | ... | 109'0 | 10'6 | 119'6 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037067 |
| -0.438727 | ... | ... | 104'0 | 10'6 | 114'6 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036782 |
| -0.432839 | ... | ... | 99'0 | 10'6 | 109'6 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036483 |
| -0.426738 | ... | ... | 94'0 | 10'6 | 104'6 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036172 |
| -0.420402 | ... | ... | 89'0 | 10'6 | 99'6 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035847 |
| -0.413813 | ... | ... | 84'0 | 10'6 | 94'6 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035501 |
| -0.406944 | ... | ... | 79'0 | 10'6 | 89'6 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035139 |
| -0.39977 | ... | ... | 74'0 | 10'6 | 84'6 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034759 |
| -0.392249 | ... | ... | 69'0 | 10'6 | 79'6 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03435 |
| -0.384348 | ... | ... | 64'1 | 10'5 | 74'6 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033921 |
| -0.386807 | ... | ... | 59'1 | 10'6 | 69'7 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033458 |
| -0.377715 | ... | ... | 54'2 | 10'5 | 64'7 | 4700 | 0'1 | -0'1 | 0'2 | ... | ... | -0.032962 |
| -0.368043 | ... | ... | 49'3 | 10'4 | 59'7 | 4750 | 0'1 | -0'2 | 0'3 | ... | ... | -0.032428 |
| -0.367493 | ... | ... | 44'4 | 10'4 | 55'0 | 4800 | 0'2 | -0'3 | 0'5 | ... | ... | -0.055154 |
| -0.365382 | ... | ... | 39'7 | 10'2 | 50'1 | 4850 | 0'3 | -0'4 | 0'7 | ... | ... | -0.073784 |
| -0.361508 | ... | ... | 35'2 | 10'0 | 45'2 | 4900 | 0'5 | -0'5 | 1'2 | 0'7 | 0'7 | -0.105575 |
| -0.372115 | ... | ... | 30'7 | 9'6 | 40'5 | 4950 | 0'7 | -1'0 | 1'7 | ... | ... | -0.130787 |
| -0.378125 | ... | ... | 26'6 | 9'2 | 36'0 | 5000 | 1'2 | -1'4 | 2'6 | 2'0 | 2'0 | -0.162226 |
| -0.392851 | ... | ... | 22'7 | 8'6 | 31'5 | 5050 | 1'7 | -2'0 | 3'7 | ... | ... | -0.204799 |
| -0.411743 | ... | ... | 19'3 | 8'1 | 27'4 | 5100 | 2'6 | -2'5 | 5'3 | 5'0 | 3'6 | -0.249593 |
| -0.430385 | ... | ... | 16'1 | 7'4 | 23'5 | 5150 | 3'7 | -3'3 | 7'2 | ... | ... | -0.290011 |
| -0.449791 | ... | ... | 13'3 | 6'6 | 20'1 | 5200 | 5'3 | -4'0 | 9'3 | ... | ... | -0.326567 |
| -0.483961 | 17'4 | 17'4 | 16'7 | 0'5 | 17'4 | 5250 | 7'1 | -4'7 | 12'0 | 7'6 | 7'6 | -0.348749 |
| -0.465706 | ... | ... | 8'7 | 5'1 | 14'0 | 5300 | 9'2 | -5'5 | 14'7 | ... | ... | -0.3587 |
| -0.462602 | 11'4 | 11'4 | 11'4 | 0'0 | 11'4 | 5350 | 11'6 | -6'3 | 18'1 | ... | ... | -0.354332 |
| -0.451508 | ... | ... | 5'5 | 3'6 | 9'3 | 5400 | 14'5 | -7'0 | 21'5 | ... | ... | -0.335493 |
| -0.428952 | 5'5 | 5'2 | 4'4 | 3'0 | 7'4 | 5450 | 17'6 | -7'5 | 25'3 | 21'5 | 20'5 | -0.298257 |
| -0.402323 | 6'0 | 5'3 | 3'4 | 2'4 | 6'0 | 5500 | 21'2 | -8'2 | 29'4 | ... | ... | -0.249947 |
| -0.369778 | ... | ... | 2'6 | 2'0 | 4'6 | 5550 | 24'7 | -8'6 | 33'5 | ... | ... | -0.177813 |
| -0.335071 | ... | ... | 2'1 | 1'5 | 3'6 | 5600 | 28'7 | -9'2 | 38'1 | ... | ... | -0.097079 |
| -0.294201 | ... | ... | 1'5 | 1'2 | 2'7 | 5650 | 33'1 | -9'4 | 42'5 | ... | ... | 0.003847 |
| -0.259224 | 2'2 | 2'2 | 1'3 | 0'7 | 2'2 | 5700 | 37'4 | -9'6 | 47'2 | ... | ... | 0.004426 |
| -0.225291 | ... | ... | 1'1 | 0'5 | 1'6 | 5750 | 42'0 | -10'0 | 52'0 | ... | ... | 0.005004 |
| -0.19558 | ... | ... | 0'7 | 0'4 | 1'3 | 5800 | 46'5 | -10'1 | 56'6 | ... | ... | 0.005583 |
| -0.173642 | ... | ... | 0'6 | 0'3 | 1'1 | 5850 | 51'3 | -10'2 | 61'5 | 54'5 | 54'5 | 0.006161 |
| -0.163035 | ... | ... | 0'5 | 0'3 | 1'0 | 5900 | 56'1 | -10'3 | 66'4 | ... | ... | 0.00674 |
| -0.134308 | 0'6 | 0'6 | 0'4 | 0'2 | 0'6 | 5950 | 61'0 | -10'3 | 71'3 | ... | ... | 0.007318 |
| -0.119167 | ... | ... | 0'3 | 0'2 | 0'5 | 6000 | 65'7 | -10'4 | 76'3 | ... | ... | 0.007897 |
| -0.102101 | ... | ... | 0'3 | 0'1 | 0'4 | 6050 | 70'6 | -10'4 | 81'2 | ... | ... | 0.008475 |
| -0.103643 | ... | ... | 0'3 | 0'1 | 0'4 | 6100 | 75'5 | -10'5 | 86'2 | ... | ... | 0.009054 |
| -0.083975 | ... | ... | 0'2 | 0'1 | 0'3 | 6150 | 80'4 | -10'6 | 91'2 | ... | ... | 0.009632 |
| -0.085031 | ... | ... | 0'2 | 0'1 | 0'3 | 6200 | 85'4 | -10'5 | 96'1 | ... | ... | 0.010211 |
| -0.062363 | ... | ... | 0'2 | 0'0 | 0'2 | 6250 | 90'4 | -10'5 | 101'1 | ... | ... | 0.010789 |
| -0.063018 | ... | ... | 0'2 | 0'0 | 0'2 | 6300 | 95'3 | -10'6 | 106'1 | ... | ... | 0.011368 |
| -0.063638 | ... | ... | 0'1 | 0'1 | 0'2 | 6350 | 100'3 | -10'6 | 111'1 | ... | ... | 0.011946 |
| -0.06423 | ... | ... | 0'1 | 0'1 | 0'2 | 6400 | 105'3 | -10'5 | 116'0 | ... | ... | 0.012525 |
| -0.036881 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 110'3 | -10'5 | 121'0 | ... | ... | 0.013103 |
| -0.037163 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 115'2 | -10'6 | 126'0 | ... | ... | 0.013682 |
| -0.037433 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 120'2 | -10'6 | 131'0 | ... | ... | 0.01426 |
| -0.037694 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 125'2 | -10'6 | 136'0 | ... | ... | 0.014839 |
| -0.037949 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 130'2 | -10'6 | 141'0 | ... | ... | 0.015417 |
| -0.03819 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 135'2 | -10'6 | 146'0 | ... | ... | 0.015996 |
| -0.038424 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 140'2 | -10'6 | 151'0 | ... | ... | 0.016574 |
| -0.038651 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 145'2 | -10'6 | 156'0 | ... | ... | 0.017153 |
| -0.038871 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 150'2 | -10'6 | 161'0 | ... | ... | 0.017731 |
| -0.039082 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 155'2 | -10'6 | 166'0 | ... | ... | 0.01831 |
| -0.039288 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 160'2 | -10'6 | 171'0 | ... | ... | 0.018888 |
| -0.039488 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 165'2 | -10'6 | 176'0 | ... | ... | 0.019467 |
| -0.039683 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 170'2 | -10'6 | 181'0 | ... | ... | 0.020045 |
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.