Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.025612 | ... | ... | 127'2 | 0'0 | 127'2 | 4700 | 14'7 | 0'0 | 14'7 | ... | ... | -0.03198 |
| -0.026702 | ... | ... | 123'3 | 0'0 | 123'3 | 4750 | 16'0 | 0'0 | 16'0 | ... | ... | -0.033085 |
| -0.027721 | ... | ... | 119'4 | 0'0 | 119'4 | 4800 | 17'0 | 0'0 | 17'0 | ... | ... | -0.033925 |
| -0.028824 | ... | ... | 115'6 | 0'0 | 115'6 | 4850 | 18'1 | 0'0 | 18'1 | ... | ... | -0.034838 |
| -0.029846 | ... | ... | 112'0 | 0'0 | 112'0 | 4900 | 19'3 | 0'0 | 19'3 | ... | ... | -0.03581 |
| -0.030934 | ... | ... | 108'3 | 0'0 | 108'3 | 4950 | 20'5 | 0'0 | 20'5 | ... | ... | -0.036678 |
| -0.032075 | ... | ... | 104'7 | 0'0 | 104'7 | 5000 | 21'7 | 0'0 | 21'7 | ... | ... | -0.037446 |
| -0.033255 | ... | ... | 101'4 | 0'0 | 101'4 | 5050 | 23'3 | 0'0 | 23'3 | ... | ... | -0.038391 |
| -0.034595 | ... | ... | 98'3 | 0'0 | 98'3 | 5100 | 25'1 | 0'0 | 25'1 | ... | ... | -0.039486 |
| -0.035946 | ... | ... | 95'3 | 0'0 | 95'3 | 5150 | 27'0 | 0'0 | 27'0 | ... | ... | -0.04058 |
| -0.037299 | ... | ... | 92'4 | 0'0 | 92'4 | 5200 | 29'1 | 0'0 | 29'1 | ... | ... | -0.041789 |
| -0.038766 | ... | ... | 89'7 | 0'0 | 89'7 | 5250 | 31'2 | 0'0 | 31'2 | ... | ... | -0.042857 |
| -0.039986 | ... | ... | 87'1 | 0'0 | 87'1 | 5300 | 33'3 | 0'0 | 33'3 | ... | ... | -0.04379 |
| -0.041197 | ... | ... | 84'4 | 0'0 | 84'4 | 5350 | 35'5 | 0'0 | 35'5 | ... | ... | -0.044706 |
| -0.042287 | ... | ... | 81'7 | 0'0 | 81'7 | 5400 | 37'7 | 0'0 | 37'7 | ... | ... | -0.045494 |
| -0.043365 | ... | ... | 79'3 | 0'0 | 79'3 | 5450 | 40'2 | 0'0 | 40'2 | ... | ... | -0.046265 |
| -0.044324 | ... | ... | 76'7 | 0'0 | 76'7 | 5500 | 42'5 | 0'0 | 42'5 | ... | ... | -0.046911 |
| -0.045272 | ... | ... | 74'4 | 0'0 | 74'4 | 5550 | 45'0 | 0'0 | 45'0 | ... | ... | -0.047437 |
| -0.046205 | ... | ... | 72'2 | 0'0 | 72'2 | 5600 | 47'4 | 0'0 | 47'4 | ... | ... | -0.047949 |
| -0.047023 | ... | ... | 70'0 | 0'0 | 70'0 | 5650 | 50'1 | 0'0 | 50'1 | ... | ... | -0.048446 |
| -0.04783 | ... | ... | 67'7 | 0'0 | 67'7 | 5700 | 52'7 | 0'0 | 52'7 | ... | ... | -0.04893 |
| -0.048525 | ... | ... | 65'6 | 0'0 | 65'6 | 5750 | 55'5 | 0'0 | 55'5 | ... | ... | -0.049299 |
| -0.04921 | ... | ... | 63'6 | 0'0 | 63'6 | 5800 | 58'3 | 0'0 | 58'3 | ... | ... | -0.049559 |
| -0.049889 | ... | ... | 61'7 | 0'0 | 61'7 | 5850 | 61'3 | 0'0 | 61'3 | ... | ... | -0.049912 |
| -0.050463 | ... | ... | 60'0 | 0'0 | 60'0 | 5900 | 64'2 | 0'0 | 64'2 | ... | ... | -0.050059 |
| -0.050934 | ... | ... | 58'1 | 0'0 | 58'1 | 5950 | 67'3 | 0'0 | 67'3 | ... | ... | -0.050304 |
| -0.051406 | ... | ... | 56'3 | 0'0 | 56'3 | 6000 | 70'4 | 0'0 | 70'4 | ... | ... | -0.050451 |
| -0.051881 | ... | ... | 54'6 | 0'0 | 54'6 | 6050 | 73'5 | 0'0 | 73'5 | ... | ... | -0.050502 |
| -0.052263 | ... | ... | 53'1 | 0'0 | 53'1 | 6100 | 76'7 | 0'0 | 76'7 | ... | ... | -0.050561 |
| -0.052553 | ... | ... | 51'4 | 0'0 | 51'4 | 6150 | 80'1 | 0'0 | 80'1 | ... | ... | -0.05053 |
| -0.052856 | ... | ... | 50'0 | 0'0 | 50'0 | 6200 | 83'3 | 0'0 | 83'3 | ... | ... | -0.050411 |
| -0.053178 | ... | ... | 48'5 | 0'0 | 48'5 | 6250 | 86'7 | 0'0 | 86'7 | ... | ... | -0.050416 |
| -0.05331 | ... | ... | 47'1 | 0'0 | 47'1 | 6300 | 90'2 | 0'0 | 90'2 | ... | ... | -0.050236 |
| -0.053468 | ... | ... | 45'6 | 0'0 | 45'6 | 6350 | 93'6 | 0'0 | 93'6 | ... | ... | -0.050083 |
| -0.053656 | ... | ... | 44'4 | 0'0 | 44'4 | 6400 | 97'2 | 0'0 | 97'2 | ... | ... | -0.049855 |
| -0.05377 | ... | ... | 43'2 | 0'0 | 43'2 | 6450 | 100'6 | 0'0 | 100'6 | ... | ... | -0.049552 |
| -0.053809 | ... | ... | 42'0 | 0'0 | 42'0 | 6500 | 104'3 | 0'0 | 104'3 | ... | ... | -0.04929 |
| -0.053777 | ... | ... | 40'6 | 0'0 | 40'6 | 6550 | 108'1 | 0'0 | 108'1 | ... | ... | -0.049075 |
| -0.053791 | ... | ... | 39'5 | 0'0 | 39'5 | 6600 | 111'6 | 0'0 | 111'6 | ... | ... | -0.04868 |
| -0.053739 | ... | ... | 38'4 | 0'0 | 38'4 | 6650 | 115'4 | 0'0 | 115'4 | ... | ... | -0.048339 |
| -0.053744 | ... | ... | 37'4 | 0'0 | 37'4 | 6700 | 119'3 | 0'0 | 119'3 | ... | ... | -0.048058 |
| -0.053563 | ... | ... | 36'3 | 0'0 | 36'3 | 6750 | 123'1 | 0'0 | 123'1 | ... | ... | -0.047599 |
| -0.053446 | ... | ... | 35'3 | 0'0 | 35'3 | 6800 | 127'0 | 0'0 | 127'0 | ... | ... | -0.047208 |
| -0.053401 | ... | ... | 34'4 | 0'0 | 34'4 | 6850 | 130'7 | 0'0 | 130'7 | ... | ... | -0.046763 |
| -0.053171 | ... | ... | 33'4 | 0'0 | 33'4 | 6900 | 134'7 | 0'0 | 134'7 | ... | ... | -0.046397 |
| -0.053018 | ... | ... | 32'5 | 0'0 | 32'5 | 6950 | 138'7 | 0'0 | 138'7 | ... | ... | -0.045985 |
| -0.052814 | ... | ... | 31'6 | 0'0 | 31'6 | 7000 | 142'7 | 0'0 | 142'7 | ... | ... | -0.045527 |
| -0.052701 | ... | ... | 31'0 | 0'0 | 31'0 | 7050 | 146'7 | 0'0 | 146'7 | ... | ... | -0.045024 |
| -0.052399 | ... | ... | 30'1 | 0'0 | 30'1 | 7100 | 151'0 | 0'0 | 151'0 | ... | ... | -0.044618 |
| -0.052193 | ... | ... | 29'3 | 0'0 | 29'3 | 7150 | 155'1 | 0'0 | 155'1 | ... | ... | -0.044174 |
| -0.052094 | ... | ... | 28'6 | 0'0 | 28'6 | 7200 | 159'2 | 0'0 | 159'2 | ... | ... | -0.043691 |
| -0.051804 | ... | ... | 28'0 | 0'0 | 28'0 | 7250 | 163'3 | 0'0 | 163'3 | ... | ... | -0.043172 |
| -0.051627 | ... | ... | 27'3 | 0'0 | 27'3 | 7300 | 167'5 | 0'0 | 167'5 | ... | ... | -0.042767 |
| -0.051255 | ... | ... | 26'5 | 0'0 | 26'5 | 7350 | 171'7 | 0'0 | 171'7 | ... | ... | -0.042332 |
| -0.051003 | ... | ... | 26'0 | 0'0 | 26'0 | 7400 | 176'1 | 0'0 | 176'1 | ... | ... | -0.041866 |
| -0.050715 | ... | ... | 25'3 | 0'0 | 25'3 | 7450 | 180'3 | 0'0 | 180'3 | ... | ... | -0.041371 |
| -0.050559 | ... | ... | 24'7 | 0'0 | 24'7 | 7500 | 184'5 | 0'0 | 184'5 | ... | ... | -0.040846 |
| -0.050204 | ... | ... | 24'2 | 0'0 | 24'2 | 7550 | 189'0 | 0'0 | 189'0 | ... | ... | -0.040457 |
| -0.049987 | ... | ... | 23'6 | 0'0 | 23'6 | 7600 | 193'3 | 0'0 | 193'3 | ... | ... | -0.040044 |
| -0.049742 | ... | ... | 23'2 | 0'0 | 23'2 | 7650 | 197'6 | 0'0 | 197'6 | ... | ... | -0.039608 |
| -0.04947 | ... | ... | 22'6 | 0'0 | 22'6 | 7700 | 202'1 | 0'0 | 202'1 | ... | ... | -0.039151 |
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.