Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.242851 | ... | ... | 149'6 | 0'0 | 149'6 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005867 |
| -0.236825 | ... | ... | 139'6 | 0'0 | 139'6 | 4800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.010174 |
| -0.230445 | ... | ... | 129'6 | 0'0 | 129'6 | 4900 | 0'4 | 0'0 | 0'4 | ... | ... | -0.017344 |
| -0.225711 | ... | ... | 120'0 | 0'0 | 120'0 | 5000 | 0'7 | 0'0 | 0'7 | ... | ... | -0.026171 |
| -0.222372 | ... | ... | 110'4 | 0'0 | 110'4 | 5100 | 1'4 | 0'0 | 1'4 | ... | ... | -0.038241 |
| -0.220123 | ... | ... | 101'2 | 0'0 | 101'2 | 5200 | 2'0 | -3'0 | 5'0 | ... | ... | -0.04578 |
| -0.217715 | ... | ... | 92'1 | 0'0 | 92'1 | 5300 | 3'1 | 0'0 | 3'1 | ... | ... | -0.060685 |
| -0.216612 | ... | ... | 83'3 | 0'0 | 83'3 | 5400 | 4'6 | -4'3 | 9'1 | ... | ... | -0.077582 |
| -0.215448 | ... | ... | 74'7 | 0'0 | 74'7 | 5500 | 6'6 | -5'1 | 11'7 | ... | ... | -0.093208 |
| -0.215327 | ... | ... | 66'7 | 0'0 | 66'7 | 5600 | 9'3 | -5'5 | 15'0 | ... | ... | -0.108649 |
| -0.215813 | ... | ... | 63'1 | 0'0 | 63'1 | 5650 | 9'0 | 0'0 | 9'0 | ... | ... | -0.101447 |
| -0.216282 | ... | ... | 59'4 | 0'0 | 59'4 | 5700 | 12'4 | -6'2 | 18'6 | ... | ... | -0.121525 |
| -0.216658 | ... | ... | 56'0 | 0'0 | 56'0 | 5750 | 14'3 | -6'3 | 20'6 | ... | ... | -0.127581 |
| -0.216869 | ... | ... | 52'5 | 0'0 | 52'5 | 5800 | 16'3 | -6'4 | 22'7 | ... | ... | -0.13268 |
| -0.217544 | ... | ... | 49'4 | 0'0 | 49'4 | 5850 | 18'4 | -6'6 | 25'2 | ... | ... | -0.136805 |
| -0.138588 | ... | ... | 39'6 | -7'5 | 32'1 | 5900 | 20'7 | -6'6 | 27'5 | ... | ... | -0.140642 |
| -0.217269 | ... | ... | 43'4 | 0'0 | 43'4 | 5950 | 23'2 | -6'7 | 30'1 | ... | ... | -0.142779 |
| -0.144533 | ... | ... | 35'0 | -7'5 | 27'3 | 6000 | 25'7 | -6'7 | 32'6 | ... | ... | -0.144621 |
| -0.216189 | ... | ... | 38'1 | 0'0 | 38'1 | 6050 | 23'4 | 0'0 | 23'4 | ... | ... | -0.117618 |
| -0.146673 | ... | ... | 30'6 | -7'5 | 23'1 | 6100 | 25'7 | 0'0 | 25'7 | ... | ... | -0.114374 |
| -0.212788 | ... | ... | 33'1 | 0'0 | 33'1 | 6150 | 34'4 | -6'7 | 41'3 | ... | ... | -0.144624 |
| -0.146166 | 20'0 | 20'0 | 27'0 | -7'4 | 19'4 | 6200 | 37'6 | -6'6 | 44'4 | ... | ... | -0.143699 |
| -0.144112 | ... | ... | 25'2 | -7'4 | 17'6 | 6250 | 34'0 | 0'0 | 34'0 | ... | ... | -0.09749 |
| -0.142208 | ... | ... | 23'4 | -7'2 | 16'2 | 6300 | 44'4 | -6'4 | 51'0 | ... | ... | -0.139216 |
| -0.139838 | ... | ... | 22'0 | -7'1 | 14'7 | 6350 | 40'0 | 0'0 | 40'0 | ... | ... | -0.078131 |
| -0.13625 | 13'0 | 13'0 | 20'4 | -7'0 | 13'4 | 6400 | 51'5 | -6'2 | 57'7 | ... | ... | -0.131992 |
| -0.196518 | ... | ... | 21'5 | 0'0 | 21'5 | 6450 | 46'5 | 0'0 | 46'5 | ... | ... | -0.052324 |
| -0.129256 | 17'5 | 17'5 | 17'7 | -6'5 | 11'2 | 6500 | 59'2 | -5'7 | 65'1 | ... | ... | -0.123706 |
| -0.188201 | ... | ... | 18'5 | 0'0 | 18'5 | 6550 | 53'4 | 0'0 | 53'4 | ... | ... | -0.009804 |
| -0.121306 | ... | ... | 15'4 | -6'1 | 9'3 | 6600 | 57'2 | 0'0 | 57'2 | ... | ... | 0.006764 |
| -0.116549 | ... | ... | 14'4 | -6'0 | 8'4 | 6650 | 61'0 | 0'0 | 61'0 | ... | ... | 0.007342 |
| -0.112153 | 12'1 | 12'1 | 13'4 | -5'6 | 7'6 | 6700 | 64'6 | 0'0 | 64'6 | ... | ... | 0.00792 |
| -0.107008 | ... | ... | 12'4 | -5'4 | 7'0 | 6750 | 79'5 | -4'7 | 84'4 | ... | ... | -0.097401 |
| -0.10247 | ... | ... | 11'5 | -5'2 | 6'3 | 6800 | 72'5 | 0'0 | 72'5 | ... | ... | 0.009077 |
| -0.161798 | ... | ... | 12'1 | 0'0 | 12'1 | 6850 | 76'6 | 0'0 | 76'6 | ... | ... | 0.009655 |
| -0.156687 | ... | ... | 11'2 | 0'0 | 11'2 | 6900 | 80'7 | 0'0 | 80'7 | ... | ... | 0.010233 |
| -0.152165 | ... | ... | 10'4 | 0'0 | 10'4 | 6950 | 85'0 | 0'0 | 85'0 | ... | ... | 0.010811 |
| -0.082813 | ... | ... | 8'6 | -4'4 | 4'2 | 7000 | 89'2 | 0'0 | 89'2 | ... | ... | 0.011389 |
| -0.142796 | ... | ... | 9'1 | 0'0 | 9'1 | 7050 | 93'4 | 0'0 | 93'4 | ... | ... | 0.011967 |
| -0.074189 | ... | ... | 7'5 | -4'1 | 3'4 | 7100 | 97'7 | 0'0 | 97'7 | ... | ... | 0.012546 |
| -0.132806 | ... | ... | 7'7 | 0'0 | 7'7 | 7150 | 102'2 | 0'0 | 102'2 | ... | ... | 0.013124 |
| -0.065985 | ... | ... | 6'4 | -3'5 | 2'7 | 7200 | 106'5 | 0'0 | 106'5 | ... | ... | 0.013702 |
| -0.122449 | ... | ... | 6'6 | 0'0 | 6'6 | 7250 | 111'0 | 0'0 | 111'0 | ... | ... | 0.01428 |
| -0.05865 | ... | ... | 5'5 | -3'2 | 2'3 | 7300 | 115'4 | 0'0 | 115'4 | ... | ... | 0.014858 |
| -0.111992 | ... | ... | 5'6 | 0'0 | 5'6 | 7350 | 120'0 | 0'0 | 120'0 | ... | ... | 0.015436 |
| -0.052657 | ... | ... | 4'7 | -2'7 | 2'0 | 7400 | 124'4 | 0'0 | 124'4 | ... | ... | 0.016014 |
| -0.103574 | ... | ... | 5'0 | 0'0 | 5'0 | 7450 | 129'1 | 0'0 | 129'1 | ... | ... | 0.016592 |
| -0.04586 | ... | ... | 4'2 | -2'5 | 1'5 | 7500 | 133'6 | 0'0 | 133'6 | ... | ... | 0.017171 |
| -0.095936 | ... | ... | 4'3 | 0'0 | 4'3 | 7550 | 138'3 | 0'0 | 138'3 | ... | ... | 0.017749 |
| -0.041042 | ... | ... | 3'5 | -2'2 | 1'3 | 7600 | 143'1 | 0'0 | 143'1 | ... | ... | 0.018327 |
| -0.089416 | ... | ... | 3'7 | 0'0 | 3'7 | 7650 | 147'7 | 0'0 | 147'7 | ... | ... | 0.018905 |
| -0.035694 | ... | ... | 3'2 | -2'1 | 1'1 | 7700 | 168'4 | -0'4 | 169'0 | ... | ... | -0.030799 |
| -0.086544 | ... | ... | 3'5 | 0'0 | 3'5 | 7750 | 157'5 | 0'0 | 157'5 | ... | ... | 0.020061 |
| -0.084988 | ... | ... | 3'4 | 0'0 | 3'4 | 7800 | 162'4 | 0'0 | 162'4 | ... | ... | 0.020639 |
| -0.08335 | ... | ... | 3'3 | 0'0 | 3'3 | 7850 | 167'3 | 0'0 | 167'3 | ... | ... | 0.021218 |
| -0.026675 | ... | ... | 2'3 | -1'5 | 0'6 | 7900 | 172'2 | 0'0 | 172'2 | ... | ... | 0.021796 |
| -0.082188 | ... | ... | 3'2 | 0'0 | 3'2 | 7950 | 177'2 | 0'0 | 177'2 | ... | ... | 0.022374 |
| -0.023345 | ... | ... | 2'1 | -1'4 | 0'5 | 8000 | 182'1 | 0'0 | 182'1 | ... | ... | 0.022952 |
| -0.078459 | ... | ... | 3'0 | 0'0 | 3'0 | 8050 | 187'0 | 0'0 | 187'0 | ... | ... | 0.02353 |
| -0.076479 | ... | ... | 2'7 | 0'0 | 2'7 | 8100 | 191'6 | 0'0 | 191'6 | ... | ... | 0.024108 |
| -0.071874 | ... | ... | 2'5 | 0'0 | 2'5 | 8150 | 196'5 | 0'0 | 196'5 | ... | ... | 0.024686 |
| -0.069683 | ... | ... | 2'4 | 0'0 | 2'4 | 8200 | 201'3 | 0'0 | 201'3 | ... | ... | 0.025264 |
| -0.067411 | ... | ... | 2'3 | 0'0 | 2'3 | 8250 | 206'2 | 0'0 | 206'2 | ... | ... | 0.025843 |
| -0.015924 | ... | ... | 1'3 | -1'0 | 0'3 | 8300 | 211'1 | 0'0 | 211'1 | ... | ... | 0.026421 |
| -0.059794 | ... | ... | 2'0 | 0'0 | 2'0 | 8350 | 216'0 | 0'0 | 216'0 | ... | ... | 0.026999 |
| -0.06009 | ... | ... | 2'0 | 0'0 | 2'0 | 8400 | 220'7 | 0'0 | 220'7 | ... | ... | 0.027577 |
| -0.057474 | ... | ... | 1'7 | 0'0 | 1'7 | 8450 | 225'6 | 0'0 | 225'6 | ... | ... | 0.028155 |
| -0.054766 | ... | ... | 1'6 | 0'0 | 1'6 | 8500 | 230'5 | 0'0 | 230'5 | ... | ... | 0.028733 |
| -0.051961 | ... | ... | 1'5 | 0'0 | 1'5 | 8550 | 235'5 | 0'0 | 235'5 | ... | ... | 0.029311 |
| -0.049056 | ... | ... | 1'4 | 0'0 | 1'4 | 8600 | 240'4 | 0'0 | 240'4 | ... | ... | 0.02989 |
| -0.046232 | ... | ... | 1'3 | 0'0 | 1'3 | 8700 | 250'3 | 0'0 | 250'3 | ... | ... | 0.031046 |
| -0.043255 | ... | ... | 1'2 | 0'0 | 1'2 | 8800 | 260'3 | 0'0 | 260'3 | ... | ... | 0.032202 |
| -0.040119 | ... | ... | 1'1 | 0'0 | 1'1 | 8900 | 270'2 | 0'0 | 270'2 | ... | ... | 0.033358 |
| -0.036815 | ... | ... | 1'0 | 0'0 | 1'0 | 9000 | 280'2 | 0'0 | 280'2 | ... | ... | 0.034515 |
| -0.033333 | ... | ... | 0'7 | 0'0 | 0'7 | 9100 | 290'2 | 0'0 | 290'2 | ... | ... | 0.035671 |
| -0.029657 | ... | ... | 0'6 | 0'0 | 0'6 | 9200 | 300'2 | 0'0 | 300'2 | ... | ... | 0.036827 |
| -0.029835 | ... | ... | 0'6 | 0'0 | 0'6 | 9300 | 310'2 | 0'0 | 310'2 | ... | ... | 0.037983 |
| -0.02591 | ... | ... | 0'5 | 0'0 | 0'5 | 9400 | 320'2 | 0'0 | 320'2 | ... | ... | 0.03914 |
| -0.026051 | ... | ... | 0'5 | 0'0 | 0'5 | 9500 | 330'2 | 0'0 | 330'2 | ... | ... | 0.040296 |
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.