Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.021932 | ... | ... | 145'6 | -0'5 | 145'1 | 4750 | 13'5 | 0'0 | 13'5 | ... | ... | -0.02908 |
| -0.022916 | ... | ... | 141'6 | -0'5 | 141'1 | 4800 | 14'4 | 0'0 | 14'4 | ... | ... | -0.029947 |
| -0.024003 | ... | ... | 137'6 | -0'4 | 137'2 | 4850 | 15'4 | 0'0 | 15'4 | ... | ... | -0.030911 |
| -0.024879 | ... | ... | 133'7 | -0'5 | 133'2 | 4900 | 16'4 | 0'1 | 16'3 | ... | ... | -0.031796 |
| -0.025998 | ... | ... | 130'0 | -0'4 | 129'4 | 4950 | 17'4 | 0'0 | 17'4 | ... | ... | -0.032604 |
| -0.027048 | ... | ... | 126'2 | -0'4 | 125'6 | 5000 | 18'5 | 0'0 | 18'5 | ... | ... | -0.033487 |
| -0.028169 | ... | ... | 122'5 | -0'4 | 122'1 | 5050 | 19'7 | 0'0 | 19'7 | ... | ... | -0.03443 |
| -0.029483 | ... | ... | 119'2 | -0'4 | 118'6 | 5100 | 21'3 | 0'0 | 21'3 | ... | ... | -0.035557 |
| -0.030835 | ... | ... | 116'0 | -0'4 | 115'4 | 5150 | 23'1 | 0'1 | 23'0 | ... | ... | -0.036843 |
| -0.032217 | ... | ... | 112'7 | -0'4 | 112'3 | 5200 | 24'7 | 0'0 | 24'7 | ... | ... | -0.038007 |
| -0.033739 | ... | ... | 110'0 | -0'4 | 109'4 | 5250 | 26'6 | 0'0 | 26'6 | ... | ... | -0.039178 |
| -0.035032 | ... | ... | 107'0 | -0'4 | 106'4 | 5300 | 28'6 | 0'1 | 28'5 | ... | ... | -0.040351 |
| -0.036338 | ... | ... | 104'1 | -0'4 | 103'5 | 5350 | 30'5 | 0'0 | 30'5 | ... | ... | -0.041288 |
| -0.03754 | ... | ... | 101'2 | -0'4 | 100'6 | 5400 | 32'5 | 0'0 | 32'5 | ... | ... | -0.04223 |
| -0.038749 | ... | ... | 98'4 | -0'4 | 98'0 | 5450 | 34'6 | 0'1 | 34'5 | ... | ... | -0.04317 |
| -0.039856 | ... | ... | 95'6 | -0'4 | 95'2 | 5500 | 36'7 | 0'1 | 36'6 | ... | ... | -0.043999 |
| -0.040965 | ... | ... | 93'1 | -0'4 | 92'5 | 5550 | 39'0 | 0'0 | 39'0 | ... | ... | -0.044721 |
| -0.041973 | ... | ... | 90'4 | -0'4 | 90'0 | 5600 | 41'2 | 0'0 | 41'2 | ... | ... | -0.045441 |
| -0.042982 | ... | ... | 88'0 | -0'4 | 87'4 | 5650 | 43'5 | 0'1 | 43'4 | ... | ... | -0.046155 |
| -0.043987 | ... | ... | 85'5 | -0'4 | 85'1 | 5700 | 46'0 | 0'0 | 46'0 | ... | ... | -0.046764 |
| -0.044892 | ... | ... | 83'2 | -0'4 | 82'6 | 5750 | 48'4 | 0'0 | 48'4 | ... | ... | -0.047368 |
| -0.045795 | ... | ... | 81'0 | -0'4 | 80'4 | 5800 | 51'1 | 0'1 | 51'0 | ... | ... | -0.047965 |
| -0.046693 | ... | ... | 78'6 | -0'3 | 78'3 | 5850 | 53'6 | 0'1 | 53'5 | ... | ... | -0.048461 |
| -0.047496 | ... | ... | 76'5 | -0'3 | 76'2 | 5900 | 56'4 | 0'1 | 56'3 | ... | ... | -0.048954 |
| -0.048296 | ... | ... | 74'5 | -0'3 | 74'2 | 5950 | 59'2 | 0'1 | 59'1 | ... | ... | -0.04935 |
| -0.049004 | ... | ... | 72'5 | -0'3 | 72'2 | 6000 | 62'1 | 0'1 | 62'0 | ... | ... | -0.049746 |
| -0.049622 | ... | ... | 70'5 | -0'3 | 70'2 | 6050 | 65'0 | 0'1 | 64'7 | ... | ... | -0.05005 |
| -0.050243 | ... | ... | 68'6 | -0'3 | 68'3 | 6100 | 67'7 | 0'0 | 67'7 | ... | ... | -0.050265 |
| -0.050868 | ... | ... | 67'0 | -0'3 | 66'5 | 6150 | 71'0 | 0'1 | 70'7 | ... | ... | -0.050576 |
| -0.051409 | ... | ... | 65'2 | -0'3 | 64'7 | 6200 | 74'0 | 0'1 | 73'7 | ... | ... | -0.050713 |
| -0.051869 | ... | ... | 63'4 | -0'3 | 63'1 | 6250 | 77'1 | 0'1 | 77'0 | ... | ... | -0.050858 |
| -0.052339 | ... | ... | 61'7 | -0'3 | 61'4 | 6300 | 80'2 | 0'1 | 80'1 | ... | ... | -0.050924 |
| -0.052731 | ... | ... | 60'2 | -0'3 | 59'7 | 6350 | 83'4 | 0'1 | 83'3 | ... | ... | -0.051005 |
| -0.05314 | ... | ... | 58'5 | -0'2 | 58'3 | 6400 | 86'6 | 0'1 | 86'5 | ... | ... | -0.051011 |
| -0.053382 | ... | ... | 57'1 | -0'3 | 56'6 | 6450 | 90'1 | 0'1 | 90'0 | ... | ... | -0.051038 |
| -0.05374 | ... | ... | 55'5 | -0'2 | 55'3 | 6500 | 93'4 | 0'1 | 93'3 | ... | ... | -0.050996 |
| -0.053933 | ... | ... | 54'2 | -0'3 | 53'7 | 6550 | 96'7 | 0'1 | 96'6 | ... | ... | -0.050885 |
| -0.054251 | ... | ... | 52'7 | -0'2 | 52'5 | 6600 | 100'3 | 0'1 | 100'2 | ... | ... | -0.050804 |
| -0.054406 | ... | ... | 51'4 | -0'2 | 51'2 | 6650 | 103'7 | 0'1 | 103'6 | ... | ... | -0.05066 |
| -0.054596 | ... | ... | 50'2 | -0'2 | 50'0 | 6700 | 107'3 | 0'1 | 107'2 | ... | ... | -0.050455 |
| -0.054725 | ... | ... | 49'0 | -0'2 | 48'6 | 6750 | 111'0 | 0'1 | 110'7 | ... | ... | -0.050289 |
| -0.054794 | ... | ... | 47'7 | -0'3 | 47'4 | 6800 | 114'5 | 0'1 | 114'4 | ... | ... | -0.050067 |
| -0.054907 | ... | ... | 46'5 | -0'2 | 46'3 | 6850 | 118'3 | 0'2 | 118'1 | ... | ... | -0.049893 |
| -0.054964 | ... | ... | 45'4 | -0'2 | 45'2 | 6900 | 122'0 | 0'1 | 121'7 | ... | ... | -0.049562 |
| -0.054967 | ... | ... | 44'4 | -0'3 | 44'1 | 6950 | 125'6 | 0'1 | 125'5 | ... | ... | -0.049284 |
| -0.055025 | ... | ... | 43'3 | -0'2 | 43'1 | 7000 | 129'5 | 0'1 | 129'4 | ... | ... | -0.049065 |
| -0.055034 | ... | ... | 42'3 | -0'2 | 42'1 | 7050 | 133'3 | 0'1 | 133'2 | ... | ... | -0.048691 |
| -0.054994 | ... | ... | 41'3 | -0'2 | 41'1 | 7100 | 137'2 | 0'1 | 137'1 | ... | ... | -0.048381 |
| -0.055021 | ... | ... | 40'4 | -0'2 | 40'2 | 7150 | 141'2 | 0'2 | 141'0 | ... | ... | -0.048141 |
| -0.054887 | ... | ... | 39'4 | -0'2 | 39'2 | 7200 | 145'1 | 0'1 | 145'0 | ... | ... | -0.047746 |
| -0.054825 | ... | ... | 38'5 | -0'2 | 38'3 | 7250 | 149'1 | 0'1 | 149'0 | ... | ... | -0.047427 |
| -0.054841 | ... | ... | 37'7 | -0'2 | 37'5 | 7300 | 153'1 | 0'1 | 153'0 | ... | ... | -0.04707 |
| -0.054697 | ... | ... | 37'0 | -0'2 | 36'6 | 7350 | 157'1 | 0'1 | 157'0 | ... | ... | -0.046676 |
| -0.054637 | ... | ... | 36'2 | -0'2 | 36'0 | 7400 | 161'2 | 0'1 | 161'1 | ... | ... | -0.04637 |
| -0.05454 | ... | ... | 35'4 | -0'2 | 35'2 | 7450 | 165'3 | 0'1 | 165'2 | ... | ... | -0.046031 |
| -0.054408 | ... | ... | 34'6 | -0'2 | 34'4 | 7500 | 169'4 | 0'2 | 169'2 | ... | ... | -0.045661 |
| -0.054239 | ... | ... | 34'0 | -0'2 | 33'6 | 7550 | 173'5 | 0'1 | 173'4 | ... | ... | -0.045261 |
| -0.054169 | ... | ... | 33'3 | -0'2 | 33'1 | 7600 | 177'6 | 0'1 | 177'5 | ... | ... | -0.044831 |
| -0.053933 | ... | ... | 32'5 | -0'2 | 32'3 | 7650 | 182'0 | 0'1 | 181'7 | ... | ... | -0.044504 |
| -0.053801 | ... | ... | 32'0 | -0'2 | 31'6 | 7700 | 186'2 | 0'2 | 186'0 | ... | ... | -0.044152 |
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.