Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 4600 | ... | ... | ... | ... | ... | 0 |
| -0.476392 | ... | ... | 149'6 | 0'0 | 149'6 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008396 |
| -0.464082 | ... | ... | 139'6 | 0'0 | 139'6 | 4800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.014516 |
| -0.451007 | ... | ... | 129'6 | 0'0 | 129'6 | 4900 | 0'4 | 0'0 | 0'4 | ... | ... | -0.024648 |
| -0.439611 | ... | ... | 120'0 | 0'0 | 120'0 | 5000 | 0'7 | 0'0 | 0'7 | ... | ... | -0.037021 |
| -0.429572 | ... | ... | 110'4 | 0'0 | 110'4 | 5100 | 1'4 | 0'0 | 1'4 | ... | ... | -0.053772 |
| -0.42052 | ... | ... | 101'2 | 0'0 | 101'2 | 5200 | 1'5 | -0'5 | 2'2 | ... | ... | -0.055027 |
| -0.410884 | ... | ... | 92'1 | 0'0 | 92'1 | 5300 | 3'1 | 0'0 | 3'1 | ... | ... | -0.083984 |
| -0.402542 | ... | ... | 83'3 | 0'0 | 83'3 | 5400 | 4'2 | -1'1 | 5'3 | ... | ... | -0.098302 |
| -0.393792 | ... | ... | 74'7 | 0'0 | 74'7 | 5500 | 6'3 | -1'4 | 7'7 | ... | ... | -0.120737 |
| -0.386157 | ... | ... | 66'7 | 0'0 | 66'7 | 5600 | 9'2 | -1'6 | 11'0 | ... | ... | -0.142096 |
| -0.383028 | ... | ... | 63'1 | 0'0 | 63'1 | 5650 | 9'0 | 0'0 | 9'0 | ... | ... | -0.131899 |
| -0.379878 | ... | ... | 59'4 | 0'0 | 59'4 | 5700 | 12'6 | -2'1 | 14'7 | ... | ... | -0.158531 |
| -0.376621 | ... | ... | 56'0 | 0'0 | 56'0 | 5750 | 14'6 | -2'3 | 17'1 | ... | ... | -0.164668 |
| -0.373179 | ... | ... | 52'5 | 0'0 | 52'5 | 5800 | 17'0 | -2'4 | 19'4 | ... | ... | -0.169966 |
| -0.370465 | ... | ... | 49'4 | 0'0 | 49'4 | 5850 | 19'3 | -2'5 | 22'0 | ... | ... | -0.173321 |
| -0.17574 | 22'0 | 22'0 | 21'4 | 0'6 | 22'2 | 5900 | 22'0 | -2'6 | 24'6 | ... | ... | -0.175755 |
| -0.363027 | ... | ... | 43'4 | 0'0 | 43'4 | 5950 | 24'6 | -2'7 | 27'5 | ... | ... | -0.176322 |
| -0.176674 | ... | ... | 17'4 | 0'4 | 18'0 | 6000 | 27'6 | -2'7 | 30'5 | ... | ... | -0.176127 |
| -0.176168 | ... | ... | 15'6 | 0'4 | 16'2 | 6050 | 23'4 | 0'0 | 23'4 | ... | ... | -0.10989 |
| -0.17314 | ... | ... | 14'1 | 0'3 | 14'4 | 6100 | 25'7 | 0'0 | 25'7 | ... | ... | -0.092941 |
| -0.344073 | ... | ... | 33'1 | 0'0 | 33'1 | 6150 | 37'4 | -3'2 | 40'6 | ... | ... | -0.166403 |
| -0.16441 | 15'0 | 12'1 | 11'3 | 0'1 | 11'4 | 6200 | 41'1 | -3'2 | 44'3 | ... | ... | -0.161875 |
| -0.15922 | ... | ... | 10'1 | 0'1 | 10'2 | 6250 | 34'0 | 0'0 | 34'0 | ... | ... | 0.003966 |
| -0.153414 | ... | ... | 9'0 | 0'1 | 9'1 | 6300 | 48'5 | -3'2 | 51'7 | ... | ... | -0.149246 |
| -0.14725 | ... | ... | 8'0 | 0'1 | 8'1 | 6350 | 40'0 | 0'0 | 40'0 | ... | ... | 0.005107 |
| -0.139359 | ... | ... | 7'1 | 0'0 | 7'1 | 6400 | 56'4 | -3'4 | 60'0 | ... | ... | -0.133394 |
| -0.133237 | ... | ... | 6'3 | 0'0 | 6'3 | 6450 | 46'5 | 0'0 | 46'5 | ... | ... | 0.006248 |
| -0.125771 | ... | ... | 5'5 | 0'0 | 5'5 | 6500 | 64'7 | -3'4 | 68'3 | ... | ... | -0.117792 |
| -0.291069 | ... | ... | 18'5 | 0'0 | 18'5 | 6550 | 53'4 | 0'0 | 53'4 | ... | ... | 0.007389 |
| -0.110986 | ... | ... | 4'3 | 0'0 | 4'3 | 6600 | 57'2 | 0'0 | 57'2 | ... | ... | 0.00796 |
| -0.10414 | ... | ... | 3'7 | 0'0 | 3'7 | 6650 | 61'0 | 0'0 | 61'0 | ... | ... | 0.00853 |
| -0.096327 | ... | ... | 3'4 | -0'1 | 3'3 | 6700 | 64'6 | 0'0 | 64'6 | ... | ... | 0.009101 |
| -0.090177 | ... | ... | 3'0 | 0'0 | 3'0 | 6750 | 87'0 | -3'5 | 90'5 | ... | ... | -0.077304 |
| -0.083294 | ... | ... | 2'5 | 0'0 | 2'5 | 6800 | 72'5 | 0'0 | 72'5 | ... | ... | 0.010242 |
| -0.24545 | ... | ... | 12'1 | 0'0 | 12'1 | 6850 | 76'6 | 0'0 | 76'6 | ... | ... | 0.010812 |
| -0.070364 | ... | ... | 2'1 | -0'1 | 2'0 | 6900 | 80'7 | 0'0 | 80'7 | ... | ... | 0.011383 |
| -0.229765 | ... | ... | 10'4 | 0'0 | 10'4 | 6950 | 85'0 | 0'0 | 85'0 | ... | ... | 0.011954 |
| -0.058296 | ... | ... | 1'5 | -0'1 | 1'4 | 7000 | 89'2 | 0'0 | 89'2 | ... | ... | 0.012524 |
| -0.214758 | ... | ... | 9'1 | 0'0 | 9'1 | 7050 | 93'4 | 0'0 | 93'4 | ... | ... | 0.013095 |
| -0.047952 | ... | ... | 1'2 | -0'1 | 1'1 | 7100 | 97'7 | 0'0 | 97'7 | ... | ... | 0.013665 |
| -0.199044 | ... | ... | 7'7 | 0'0 | 7'7 | 7150 | 102'2 | 0'0 | 102'2 | ... | ... | 0.014236 |
| -0.040307 | ... | ... | 1'0 | -0'1 | 0'7 | 7200 | 106'5 | 0'0 | 106'5 | ... | ... | 0.014806 |
| -0.182965 | ... | ... | 6'6 | 0'0 | 6'6 | 7250 | 111'0 | 0'0 | 111'0 | ... | ... | 0.015377 |
| -0.031544 | ... | ... | 0'6 | -0'1 | 0'5 | 7300 | 115'4 | 0'0 | 115'4 | ... | ... | 0.015948 |
| -0.166896 | ... | ... | 5'6 | 0'0 | 5'6 | 7350 | 120'0 | 0'0 | 120'0 | ... | ... | 0.016518 |
| -0.026844 | ... | ... | 0'5 | -0'1 | 0'4 | 7400 | 124'4 | 0'0 | 124'4 | ... | ... | 0.017089 |
| -0.154002 | ... | ... | 5'0 | 0'0 | 5'0 | 7450 | 129'1 | 0'0 | 129'1 | ... | ... | 0.017659 |
| -0.021621 | ... | ... | 0'4 | -0'1 | 0'3 | 7500 | 133'6 | 0'0 | 133'6 | ... | ... | 0.01823 |
| -0.142365 | ... | ... | 4'3 | 0'0 | 4'3 | 7550 | 138'3 | 0'0 | 138'3 | ... | ... | 0.018801 |
| -0.015759 | ... | ... | 0'3 | -0'1 | 0'2 | 7600 | 143'1 | 0'0 | 143'1 | ... | ... | 0.019371 |
| -0.132463 | ... | ... | 3'7 | 0'0 | 3'7 | 7650 | 147'7 | 0'0 | 147'7 | ... | ... | 0.019942 |
| -0.015926 | ... | ... | 0'2 | 0'0 | 0'2 | 7700 | 179'6 | -3'4 | 183'2 | ... | ... | -0.037543 |
| -0.128034 | ... | ... | 3'5 | 0'0 | 3'5 | 7750 | 157'5 | 0'0 | 157'5 | ... | ... | 0.021083 |
| -0.125651 | ... | ... | 3'4 | 0'0 | 3'4 | 7800 | 162'4 | 0'0 | 162'4 | ... | ... | 0.021653 |
| -0.123158 | ... | ... | 3'3 | 0'0 | 3'3 | 7850 | 167'3 | 0'0 | 167'3 | ... | ... | 0.022224 |
| -0.009157 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 172'2 | 0'0 | 172'2 | ... | ... | 0.022795 |
| -0.121316 | ... | ... | 3'2 | 0'0 | 3'2 | 7950 | 177'2 | 0'0 | 177'2 | ... | ... | 0.023365 |
| -0.009231 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 182'1 | 0'0 | 182'1 | ... | ... | 0.023936 |
| -0.115695 | ... | ... | 3'0 | 0'0 | 3'0 | 8050 | 187'0 | 0'0 | 187'0 | ... | ... | 0.024506 |
| -0.112722 | ... | ... | 2'7 | 0'0 | 2'7 | 8100 | 191'6 | 0'0 | 191'6 | ... | ... | 0.025077 |
| -0.105876 | ... | ... | 2'5 | 0'0 | 2'5 | 8150 | 196'5 | 0'0 | 196'5 | ... | ... | 0.025647 |
| -0.102603 | ... | ... | 2'4 | 0'0 | 2'4 | 8200 | 201'3 | 0'0 | 201'3 | ... | ... | 0.026218 |
| -0.099215 | ... | ... | 2'3 | 0'0 | 2'3 | 8250 | 206'2 | 0'0 | 206'2 | ... | ... | 0.026789 |
| -0.009432 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 211'1 | 0'0 | 211'1 | ... | ... | 0.027359 |
| -0.087923 | ... | ... | 2'0 | 0'0 | 2'0 | 8350 | 216'0 | 0'0 | 216'0 | ... | ... | 0.02793 |
| -0.088335 | ... | ... | 2'0 | 0'0 | 2'0 | 8400 | 220'7 | 0'0 | 220'7 | ... | ... | 0.0285 |
| -0.084457 | ... | ... | 1'7 | 0'0 | 1'7 | 8450 | 225'6 | 0'0 | 225'6 | ... | ... | 0.029071 |
| -0.080448 | ... | ... | 1'6 | 0'0 | 1'6 | 8500 | 230'5 | 0'0 | 230'5 | ... | ... | 0.029641 |
| -0.076301 | ... | ... | 1'5 | 0'0 | 1'5 | 8550 | 235'5 | 0'0 | 235'5 | ... | ... | 0.030212 |
| -0.072009 | ... | ... | 1'4 | 0'0 | 1'4 | 8600 | 240'4 | 0'0 | 240'4 | ... | ... | 0.030783 |
| -0.067827 | ... | ... | 1'3 | 0'0 | 1'3 | 8700 | 250'3 | 0'0 | 250'3 | ... | ... | 0.031924 |
| -0.063426 | ... | ... | 1'2 | 0'0 | 1'2 | 8800 | 260'3 | 0'0 | 260'3 | ... | ... | 0.033065 |
| -0.058798 | ... | ... | 1'1 | 0'0 | 1'1 | 8900 | 270'2 | 0'0 | 270'2 | ... | ... | 0.034206 |
| -0.053931 | ... | ... | 1'0 | 0'0 | 1'0 | 9000 | 280'2 | 0'0 | 280'2 | ... | ... | 0.035347 |
| -0.048808 | ... | ... | 0'7 | 0'0 | 0'7 | 9100 | 290'2 | 0'0 | 290'2 | ... | ... | 0.036488 |
| -0.043406 | ... | ... | 0'6 | 0'0 | 0'6 | 9200 | 300'2 | 0'0 | 300'2 | ... | ... | 0.03763 |
| -0.043655 | ... | ... | 0'6 | 0'0 | 0'6 | 9300 | 310'2 | 0'0 | 310'2 | ... | ... | 0.038771 |
| -0.037896 | ... | ... | 0'5 | 0'0 | 0'5 | 9400 | 320'2 | 0'0 | 320'2 | ... | ... | 0.039912 |
| -0.038094 | ... | ... | 0'5 | 0'0 | 0'5 | 9500 | 330'2 | 0'0 | 330'2 | ... | ... | 0.041053 |
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.