Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.127295 | ... | ... | 138'2 | 1'5 | 139'7 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.089265 |
| -0.125092 | ... | ... | 133'3 | 1'4 | 134'7 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.088708 |
| -0.122871 | ... | ... | 128'3 | 1'4 | 129'7 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.088139 |
| -0.120636 | ... | ... | 123'3 | 1'4 | 124'7 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.087537 |
| -0.118387 | ... | ... | 118'3 | 1'4 | 119'7 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.086913 |
| -0.116124 | ... | ... | 113'3 | 1'4 | 114'7 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.086265 |
| -0.113845 | ... | ... | 108'3 | 1'4 | 109'7 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.085586 |
| -0.111544 | ... | ... | 103'3 | 1'4 | 104'7 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.084877 |
| -0.109222 | ... | ... | 98'3 | 1'4 | 99'7 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.084139 |
| -0.106879 | ... | ... | 93'3 | 1'4 | 94'7 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.083363 |
| -0.104512 | ... | ... | 88'3 | 1'4 | 89'7 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.082535 |
| -0.102111 | ... | ... | 83'3 | 1'4 | 84'7 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.081679 |
| -0.099672 | ... | ... | 78'3 | 1'4 | 79'7 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.080764 |
| -0.097201 | ... | ... | 73'3 | 1'4 | 74'7 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.079789 |
| -0.094689 | ... | ... | 68'3 | 1'4 | 69'7 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.078761 |
| -0.092118 | ... | ... | 63'3 | 1'4 | 64'7 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.07765 |
| -0.089489 | ... | ... | 58'3 | 1'4 | 59'7 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.07646 |
| -0.086789 | ... | ... | 53'3 | 1'4 | 54'7 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.075169 |
| -0.084001 | ... | ... | 48'3 | 1'4 | 49'7 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.073762 |
| -0.081104 | ... | ... | 43'3 | 1'4 | 44'7 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.07222 |
| -0.078078 | ... | ... | 38'4 | 1'3 | 39'7 | 5050 | 0'1 | -0'1 | 0'2 | ... | ... | -0.0705 |
| -0.074873 | ... | ... | 33'5 | 1'2 | 34'7 | 5100 | 0'2 | -0'1 | 0'3 | ... | ... | -0.117789 |
| -0.117316 | ... | ... | 28'7 | 1'1 | 30'0 | 5150 | 0'2 | -0'3 | 0'5 | 0'3 | 0'3 | -0.113609 |
| -0.184146 | ... | ... | 24'1 | 1'1 | 25'2 | 5200 | 0'4 | -0'4 | 1'0 | 0'4 | 0'4 | -0.182405 |
| -0.256792 | ... | ... | 19'6 | 0'7 | 20'5 | 5250 | 0'7 | -0'5 | 1'4 | 0'7 | 0'5 | -0.256238 |
| -0.340648 | ... | ... | 15'4 | 0'6 | 16'2 | 5300 | 1'4 | -0'7 | 2'3 | ... | ... | -0.340764 |
| -0.422832 | ... | ... | 11'7 | 0'3 | 12'2 | 5350 | 2'4 | -1'1 | 3'5 | ... | ... | -0.42318 |
| -0.482 | ... | ... | 8'5 | 0'1 | 8'6 | 5400 | 4'0 | -1'3 | 5'3 | 3'6 | 3'6 | -0.482252 |
| -0.509536 | ... | ... | 6'1 | -0'1 | 6'0 | 5450 | 6'2 | -1'5 | 7'7 | ... | ... | -0.509521 |
| -0.482749 | ... | ... | 4'2 | -0'3 | 3'7 | 5500 | 9'1 | -1'7 | 11'0 | ... | ... | -0.482476 |
| -0.429895 | ... | ... | 2'7 | -0'3 | 2'4 | 5550 | 12'6 | -1'7 | 14'5 | ... | ... | -0.429541 |
| -0.344365 | 1'4 | 1'4 | 1'7 | -0'3 | 1'4 | 5600 | 16'6 | -1'7 | 18'5 | ... | ... | -0.344261 |
| -0.283602 | ... | ... | 1'2 | -0'2 | 1'0 | 5650 | 21'2 | -1'6 | 23'0 | ... | ... | -0.284065 |
| -0.215862 | 0'6 | 0'6 | 0'7 | -0'2 | 0'5 | 5700 | 25'7 | -1'6 | 27'5 | ... | ... | -0.217342 |
| -0.155114 | ... | ... | 0'5 | -0'2 | 0'3 | 5750 | 30'5 | -1'6 | 32'3 | ... | ... | -0.158131 |
| -0.118178 | ... | ... | 0'3 | -0'1 | 0'2 | 5800 | 35'4 | -1'5 | 37'1 | ... | ... | -0.122963 |
| -0.121798 | ... | ... | 0'2 | 0'0 | 0'2 | 5850 | 40'4 | -1'4 | 42'0 | ... | ... | -0.127617 |
| -0.125024 | ... | ... | 0'2 | 0'0 | 0'2 | 5900 | 45'3 | -1'4 | 46'7 | ... | ... | -0.0814 |
| -0.073909 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 50'3 | -1'4 | 51'7 | ... | ... | -0.084288 |
| -0.075306 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 55'3 | -1'4 | 56'7 | ... | ... | -0.087065 |
| -0.076585 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 60'3 | -1'4 | 61'7 | ... | ... | -0.089761 |
| -0.077769 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 65'3 | -1'4 | 66'7 | ... | ... | -0.092384 |
| -0.078872 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 70'3 | -1'4 | 71'7 | ... | ... | -0.09495 |
| -0.079897 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 75'3 | -1'4 | 76'7 | ... | ... | -0.097459 |
| -0.080866 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 80'3 | -1'4 | 81'7 | ... | ... | -0.099931 |
| -0.081777 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 85'3 | -1'4 | 86'7 | ... | ... | -0.102367 |
| -0.082633 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 90'3 | -1'4 | 91'7 | ... | ... | -0.10477 |
| -0.083456 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 95'3 | -1'4 | 96'7 | ... | ... | -0.107135 |
| -0.084232 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 100'3 | -1'4 | 101'7 | ... | ... | -0.109477 |
| -0.084964 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 105'3 | -1'4 | 106'7 | ... | ... | -0.111805 |
| -0.085677 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 110'3 | -1'4 | 111'7 | ... | ... | -0.114113 |
| -0.086361 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 115'3 | -1'4 | 116'7 | ... | ... | -0.116397 |
| -0.087004 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 120'3 | -1'4 | 121'7 | ... | ... | -0.118662 |
| -0.087624 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 125'3 | -1'4 | 126'7 | ... | ... | -0.120913 |
| -0.088227 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 130'3 | -1'4 | 131'7 | ... | ... | -0.123152 |
| -0.088812 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 135'3 | -1'3 | 136'6 | ... | ... | -0.12538 |
| -0.089368 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 140'3 | -1'3 | 141'6 | ... | ... | -0.127597 |
| -0.089905 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 145'3 | -1'3 | 146'6 | ... | ... | -0.129801 |
| -0.090428 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 150'3 | -1'3 | 151'6 | ... | ... | -0.131995 |
| -0.090935 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 155'2 | -1'4 | 156'6 | ... | ... | -0.063173 |
| -0.091423 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 160'2 | -1'4 | 161'6 | ... | ... | -0.065204 |
| -0.091898 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 165'2 | -1'4 | 166'6 | ... | ... | -0.067235 |
| -0.09236 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 170'2 | -1'4 | 171'6 | ... | ... | -0.069266 |
| -0.092811 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 175'2 | -1'4 | 176'6 | ... | ... | -0.071296 |
| -0.093251 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 180'2 | -1'4 | 181'6 | ... | ... | -0.073326 |
| -0.093673 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 185'2 | -1'4 | 186'6 | ... | ... | -0.075356 |
| -0.09408 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 190'2 | -1'4 | 191'6 | ... | ... | -0.077385 |
| -0.094481 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 195'2 | -1'4 | 196'6 | ... | ... | -0.079414 |
| -0.094877 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 200'2 | -1'4 | 201'6 | ... | ... | -0.081443 |
| -0.095265 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 205'2 | -1'4 | 206'6 | ... | ... | -0.083471 |
| -0.095645 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 210'2 | -1'4 | 211'6 | ... | ... | -0.085499 |
| -0.096011 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 215'2 | -1'4 | 216'6 | ... | ... | -0.087526 |
| -0.096365 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 220'2 | -1'4 | 221'6 | ... | ... | -0.089551 |
| -0.096712 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 225'2 | -1'4 | 226'6 | ... | ... | -0.091576 |
| -0.097052 | ... | ... | 0'1 | 0'0 | 0'1 | 7750 | 230'2 | -1'4 | 231'6 | ... | ... | -0.0936 |
| -0.097386 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 235'2 | -1'4 | 236'6 | ... | ... | -0.095625 |
| -0.097714 | ... | ... | 0'1 | 0'0 | 0'1 | 7850 | 240'2 | -1'4 | 241'6 | ... | ... | -0.097648 |
| -0.098042 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 245'2 | -1'4 | 246'6 | ... | ... | -0.099672 |
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.