Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.987125 | ... | ... | 156'0 | -0'2 | 155'6 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.060316 |
| -0.977714 | ... | ... | 151'0 | -0'2 | 150'6 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.059971 |
| -0.96803 | ... | ... | 146'0 | -0'2 | 145'6 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.059614 |
| -0.958053 | ... | ... | 141'0 | -0'2 | 140'6 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.059246 |
| -0.947762 | ... | ... | 136'0 | -0'2 | 135'6 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.058869 |
| -0.937146 | ... | ... | 131'0 | -0'2 | 130'6 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.058474 |
| -0.926177 | ... | ... | 126'0 | -0'2 | 125'6 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.058062 |
| -0.914831 | ... | ... | 121'0 | -0'2 | 120'6 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.057635 |
| -0.903085 | ... | ... | 116'0 | -0'2 | 115'6 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.05719 |
| -0.890896 | ... | ... | 111'0 | -0'2 | 110'6 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.056721 |
| -0.895171 | ... | ... | 106'0 | -0'1 | 105'7 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.056236 |
| -0.881726 | ... | ... | 101'0 | -0'1 | 100'7 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.055728 |
| -0.867708 | ... | ... | 96'1 | -0'2 | 95'7 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.055185 |
| -0.853071 | ... | ... | 91'1 | -0'2 | 90'7 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.05462 |
| -0.837749 | ... | ... | 86'1 | -0'2 | 85'7 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.054024 |
| -0.82167 | ... | ... | 81'1 | -0'2 | 80'7 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.053384 |
| -0.804747 | ... | ... | 76'1 | -0'2 | 75'7 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.052712 |
| -0.786886 | ... | ... | 71'1 | -0'2 | 70'7 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051986 |
| -0.767954 | ... | ... | 66'1 | -0'2 | 65'7 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.05121 |
| -0.747814 | ... | ... | 61'1 | -0'2 | 60'7 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.05037 |
| -0.726281 | ... | ... | 56'1 | -0'2 | 55'7 | 5050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049457 |
| -0.703128 | ... | ... | 51'1 | -0'2 | 50'7 | 5100 | 0'1 | -0'1 | 0'2 | ... | ... | -0.048458 |
| -0.678065 | ... | ... | 46'2 | -0'3 | 45'7 | 5150 | 0'2 | 0'0 | 0'2 | ... | ... | -0.08163 |
| -0.662609 | ... | ... | 41'3 | -0'3 | 41'0 | 5200 | 0'2 | -0'1 | 0'3 | ... | ... | -0.079275 |
| -0.643137 | ... | ... | 36'4 | -0'3 | 36'1 | 5250 | 0'3 | -0'1 | 0'4 | ... | ... | -0.104222 |
| -0.618816 | ... | ... | 31'6 | -0'4 | 31'2 | 5300 | 0'5 | -0'1 | 0'6 | ... | ... | -0.145395 |
| -0.607986 | ... | ... | 27'1 | -0'4 | 26'5 | 5350 | 0'7 | -0'2 | 1'1 | ... | ... | -0.174462 |
| -0.603932 | ... | ... | 22'7 | -0'5 | 22'2 | 5400 | 1'4 | -0'3 | 1'7 | 1'3 | 1'3 | -0.234126 |
| -0.598998 | ... | ... | 18'7 | -0'6 | 18'1 | 5450 | 2'3 | -0'4 | 2'7 | ... | ... | -0.284884 |
| -0.599508 | ... | ... | 15'3 | -0'7 | 14'4 | 5500 | 3'6 | -0'5 | 4'3 | ... | ... | -0.328714 |
| -0.587584 | ... | ... | 12'3 | -1'1 | 11'2 | 5550 | 5'4 | -0'7 | 6'3 | 5'0 | 5'0 | -0.337318 |
| -0.499308 | 7'3 | 7'3 | 8'5 | -1'2 | 7'3 | 5600 | 7'7 | -1'0 | 8'7 | ... | ... | -0.311383 |
| -0.546321 | ... | ... | 7'6 | -1'1 | 6'5 | 5650 | 10'7 | -0'7 | 11'6 | ... | ... | -0.243531 |
| -0.506233 | ... | ... | 6'0 | -1'0 | 5'0 | 5700 | 14'2 | -0'6 | 15'0 | ... | ... | -0.103862 |
| -0.457582 | ... | ... | 4'5 | -0'7 | 3'6 | 5750 | 18'0 | -0'5 | 18'5 | ... | ... | 0.002198 |
| -0.399529 | 5'1 | 3'6 | 3'5 | -0'7 | 2'6 | 5800 | 22'0 | -0'4 | 22'4 | ... | ... | 0.002784 |
| -0.355395 | 2'0 | 2'0 | 2'6 | -0'5 | 2'1 | 5850 | 26'3 | -0'3 | 26'6 | ... | ... | 0.00337 |
| -0.30942 | 2'1 | 2'1 | 2'1 | -0'4 | 1'5 | 5900 | 30'7 | -0'2 | 31'1 | ... | ... | 0.003956 |
| -0.267279 | ... | ... | 1'5 | -0'3 | 1'2 | 5950 | 35'4 | -0'1 | 35'5 | ... | ... | 0.004542 |
| -0.235193 | ... | ... | 1'2 | -0'2 | 1'0 | 6000 | 40'2 | 0'0 | 40'2 | ... | ... | 0.005128 |
| -0.195774 | ... | ... | 1'0 | -0'2 | 0'6 | 6050 | 45'0 | 0'0 | 45'0 | ... | ... | 0.005714 |
| -0.175033 | ... | ... | 0'7 | -0'2 | 0'5 | 6100 | 49'7 | 0'1 | 49'6 | ... | ... | 0.0063 |
| -0.150966 | ... | ... | 0'6 | -0'2 | 0'4 | 6150 | 54'6 | 0'1 | 54'5 | ... | ... | 0.006886 |
| -0.153879 | ... | ... | 0'5 | -0'1 | 0'4 | 6200 | 59'5 | 0'1 | 59'4 | ... | ... | 0.007472 |
| -0.125337 | ... | ... | 0'4 | -0'1 | 0'3 | 6250 | 64'5 | 0'1 | 64'4 | ... | ... | 0.008058 |
| -0.127285 | ... | ... | 0'4 | -0'1 | 0'3 | 6300 | 69'4 | 0'1 | 69'3 | ... | ... | 0.008644 |
| -0.093777 | ... | ... | 0'3 | -0'1 | 0'2 | 6350 | 74'4 | 0'1 | 74'3 | ... | ... | 0.00923 |
| -0.094965 | ... | ... | 0'3 | -0'1 | 0'2 | 6400 | 79'3 | 0'1 | 79'2 | ... | ... | 0.009816 |
| -0.096082 | ... | ... | 0'3 | -0'1 | 0'2 | 6450 | 84'3 | 0'1 | 84'2 | ... | ... | 0.010402 |
| -0.097143 | ... | ... | 0'2 | 0'0 | 0'2 | 6500 | 89'3 | 0'1 | 89'2 | ... | ... | 0.010988 |
| -0.055997 | ... | ... | 0'2 | -0'1 | 0'1 | 6550 | 94'3 | 0'1 | 94'2 | ... | ... | 0.011574 |
| -0.056491 | ... | ... | 0'2 | -0'1 | 0'1 | 6600 | 99'3 | 0'2 | 99'1 | ... | ... | 0.01216 |
| -0.056969 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 104'3 | 0'2 | 104'1 | ... | ... | 0.012746 |
| -0.057433 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 109'2 | 0'2 | 109'0 | ... | ... | 0.013332 |
| -0.057869 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 114'2 | 0'2 | 114'0 | ... | ... | 0.013918 |
| -0.058286 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 119'2 | 0'2 | 119'0 | ... | ... | 0.014504 |
| -0.058691 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 124'2 | 0'2 | 124'0 | ... | ... | 0.01509 |
| -0.059087 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 129'2 | 0'2 | 129'0 | ... | ... | 0.015676 |
| -0.059462 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 134'2 | 0'2 | 134'0 | ... | ... | 0.016262 |
| -0.059824 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 139'2 | 0'2 | 139'0 | ... | ... | 0.016848 |
| -0.060175 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 144'2 | 0'2 | 144'0 | ... | ... | 0.017434 |
| -0.060515 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 149'2 | 0'2 | 149'0 | ... | ... | 0.01802 |
| -0.060846 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 154'2 | 0'2 | 154'0 | ... | ... | 0.018606 |
| -0.061165 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 159'2 | 0'2 | 159'0 | ... | ... | 0.019192 |
| -0.061475 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 164'2 | 0'2 | 164'0 | ... | ... | 0.019778 |
| -0.061778 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 169'2 | 0'2 | 169'0 | ... | ... | 0.020364 |
| -0.062073 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 174'2 | 0'2 | 174'0 | ... | ... | 0.02095 |
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.