Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.012501 | ... | ... | 142'0 | 0'0 | 142'0 | 4400 | 3'7 | 0'0 | 3'7 | ... | ... | -0.026488 |
| 0.012075 | ... | ... | 137'4 | 0'0 | 137'4 | 4450 | 4'3 | 0'0 | 4'3 | ... | ... | -0.028615 |
| 0.011648 | ... | ... | 133'0 | 0'0 | 133'0 | 4500 | 5'0 | 0'0 | 5'0 | ... | ... | -0.03114 |
| 0.006308 | ... | ... | 128'5 | 0'0 | 128'5 | 4550 | 5'5 | 0'0 | 5'5 | ... | ... | -0.033467 |
| 0.001937 | ... | ... | 124'2 | 0'0 | 124'2 | 4600 | 6'2 | 0'0 | 6'2 | ... | ... | -0.035614 |
| -0.003326 | ... | ... | 120'1 | 0'0 | 120'1 | 4650 | 6'6 | -0'2 | 7'0 | ... | ... | -0.037118 |
| -0.007152 | ... | ... | 115'7 | 0'0 | 115'7 | 4700 | 7'6 | 0'0 | 7'6 | ... | ... | -0.040308 |
| -0.011798 | ... | ... | 111'7 | 0'0 | 111'7 | 4750 | 8'5 | 0'0 | 8'5 | ... | ... | -0.042786 |
| -0.015914 | ... | ... | 107'7 | 0'0 | 107'7 | 4800 | 9'5 | 0'0 | 9'5 | ... | ... | -0.045443 |
| -0.020106 | ... | ... | 104'0 | 0'0 | 104'0 | 4850 | 10'5 | 0'0 | 10'5 | ... | ... | -0.047853 |
| -0.023867 | ... | ... | 100'1 | 0'0 | 100'1 | 4900 | 11'7 | 0'0 | 11'7 | ... | ... | -0.050753 |
| -0.028102 | ... | ... | 96'4 | 0'0 | 96'4 | 4950 | 13'1 | 0'0 | 13'1 | ... | ... | -0.053362 |
| -0.031893 | ... | ... | 92'7 | 0'0 | 92'7 | 5000 | 14'3 | 0'0 | 14'3 | ... | ... | -0.055701 |
| -0.036018 | ... | ... | 89'4 | 0'0 | 89'4 | 5050 | 15'7 | 0'0 | 15'7 | ... | ... | -0.058403 |
| -0.039701 | ... | ... | 86'1 | 0'0 | 86'1 | 5100 | 17'4 | 0'0 | 17'4 | ... | ... | -0.061099 |
| -0.043304 | ... | ... | 82'7 | 0'0 | 82'7 | 5150 | 19'1 | 0'0 | 19'1 | ... | ... | -0.063488 |
| -0.046807 | ... | ... | 79'6 | 0'0 | 79'6 | 5200 | 20'7 | 0'0 | 20'7 | ... | ... | -0.065854 |
| -0.049917 | ... | ... | 76'5 | 0'0 | 76'5 | 5250 | 22'6 | 0'0 | 22'6 | ... | ... | -0.06818 |
| -0.053194 | ... | ... | 73'6 | 0'0 | 73'6 | 5300 | 24'6 | 0'0 | 24'6 | ... | ... | -0.070452 |
| -0.056083 | ... | ... | 70'7 | 0'0 | 70'7 | 5350 | 26'6 | 0'0 | 26'6 | ... | ... | -0.072418 |
| -0.058853 | ... | ... | 68'1 | 0'0 | 68'1 | 5400 | 29'0 | 0'0 | 29'0 | ... | ... | -0.074555 |
| -0.061498 | ... | ... | 65'4 | 0'0 | 65'4 | 5450 | 31'2 | 0'0 | 31'2 | ... | ... | -0.076387 |
| -0.06379 | ... | ... | 62'7 | 0'0 | 62'7 | 5500 | 33'4 | 0'0 | 33'4 | ... | ... | -0.077927 |
| -0.066186 | ... | ... | 60'4 | 0'0 | 60'4 | 5550 | 36'0 | 0'0 | 36'0 | ... | ... | -0.079615 |
| -0.068027 | ... | ... | 58'0 | 0'0 | 58'0 | 5600 | 38'4 | 0'0 | 38'4 | ... | ... | -0.081015 |
| -0.069972 | ... | ... | 55'6 | 0'0 | 55'6 | 5650 | 41'0 | 0'0 | 41'0 | ... | ... | -0.082139 |
| -0.0716 | ... | ... | 53'4 | 0'0 | 53'4 | 5700 | 43'6 | 0'0 | 43'6 | ... | ... | -0.083405 |
| -0.073127 | ... | ... | 51'3 | 0'0 | 51'3 | 5750 | 46'4 | 0'0 | 46'4 | ... | ... | -0.084404 |
| -0.07456 | ... | ... | 49'3 | 0'0 | 49'3 | 5800 | 49'3 | 0'0 | 49'3 | ... | ... | -0.085346 |
| -0.075704 | ... | ... | 47'3 | 0'0 | 47'3 | 5850 | 52'2 | 0'0 | 52'2 | ... | ... | -0.086037 |
| -0.07657 | ... | ... | 45'3 | 0'0 | 45'3 | 5900 | 55'2 | 0'0 | 55'2 | ... | ... | -0.086684 |
| -0.07757 | ... | ... | 43'5 | 0'0 | 43'5 | 5950 | 58'2 | 0'0 | 58'2 | ... | ... | -0.087093 |
| -0.078106 | ... | ... | 41'6 | 0'0 | 41'6 | 6000 | 61'3 | 0'0 | 61'3 | ... | ... | -0.087474 |
| -0.078798 | ... | ... | 40'1 | 0'0 | 40'1 | 6050 | 64'5 | 0'0 | 64'5 | ... | ... | -0.087836 |
| -0.079248 | ... | ... | 38'4 | 0'0 | 38'4 | 6100 | 67'7 | 0'0 | 67'7 | ... | ... | -0.087983 |
| -0.079462 | ... | ... | 36'7 | 0'0 | 36'7 | 6150 | 71'1 | 0'0 | 71'1 | ... | ... | -0.087921 |
| -0.07966 | ... | ... | 35'3 | 0'0 | 35'3 | 6200 | 74'4 | 0'0 | 74'4 | ... | ... | -0.087866 |
| -0.079638 | ... | ... | 33'7 | 0'0 | 33'7 | 6250 | 78'0 | 0'0 | 78'0 | ... | ... | -0.087831 |
| -0.079625 | ... | ... | 32'4 | 0'0 | 32'4 | 6300 | 81'4 | 0'0 | 81'4 | ... | ... | -0.087611 |
| -0.079407 | ... | ... | 31'1 | 0'0 | 31'1 | 6350 | 85'1 | 0'0 | 85'1 | ... | ... | -0.087433 |
| -0.079223 | ... | ... | 29'7 | 0'0 | 29'7 | 6400 | 88'6 | 0'0 | 88'6 | ... | ... | -0.087085 |
| -0.078852 | ... | ... | 28'5 | 0'0 | 28'5 | 6450 | 92'3 | 0'0 | 92'3 | ... | ... | -0.086572 |
| -0.078543 | ... | ... | 27'4 | 0'0 | 27'4 | 6500 | 96'1 | 0'0 | 96'1 | ... | ... | -0.086132 |
| -0.078064 | ... | ... | 26'3 | 0'0 | 26'3 | 6550 | 99'7 | 0'0 | 99'7 | ... | ... | -0.085541 |
| -0.077677 | ... | ... | 25'3 | 0'0 | 25'3 | 6600 | 103'6 | 0'0 | 103'6 | ... | ... | -0.085048 |
| -0.076868 | ... | ... | 24'2 | 0'0 | 24'2 | 6650 | 107'5 | 0'0 | 107'5 | ... | ... | -0.08442 |
| -0.076445 | ... | ... | 23'3 | 0'0 | 23'3 | 6700 | 111'5 | 0'0 | 111'5 | ... | ... | -0.083916 |
| -0.075602 | ... | ... | 22'3 | 0'0 | 22'3 | 6750 | 115'5 | 0'0 | 115'5 | ... | ... | -0.083292 |
| -0.074902 | ... | ... | 21'4 | 0'0 | 21'4 | 6800 | 119'5 | 0'0 | 119'5 | ... | ... | -0.08255 |
| -0.074069 | ... | ... | 20'5 | 0'0 | 20'5 | 6850 | 123'6 | 0'0 | 123'6 | ... | ... | -0.081968 |
| -0.073413 | ... | ... | 19'7 | 0'0 | 19'7 | 6900 | 127'6 | 0'0 | 127'6 | ... | ... | -0.081003 |
| -0.072641 | ... | ... | 19'1 | 0'0 | 19'1 | 6950 | 132'0 | 0'0 | 132'0 | ... | ... | -0.0805 |
| -0.071757 | ... | ... | 18'3 | 0'0 | 18'3 | 7000 | 136'1 | 0'0 | 136'1 | ... | ... | -0.079618 |
| -0.071094 | ... | ... | 17'6 | 0'0 | 17'6 | 7050 | 140'3 | 0'0 | 140'3 | ... | ... | -0.078938 |
| -0.069992 | ... | ... | 17'0 | 0'0 | 17'0 | 7100 | 144'5 | 0'0 | 144'5 | ... | ... | -0.078175 |
| -0.06913 | ... | ... | 16'3 | 0'0 | 16'3 | 7150 | 149'0 | 0'0 | 149'0 | ... | ... | -0.077643 |
| -0.068538 | ... | ... | 15'7 | 0'0 | 15'7 | 7200 | 153'3 | 0'0 | 153'3 | ... | ... | -0.077043 |
| -0.067498 | ... | ... | 15'2 | 0'0 | 15'2 | 7250 | 157'5 | 0'0 | 157'5 | ... | ... | -0.076052 |
| -0.066747 | ... | ... | 14'6 | 0'0 | 14'6 | 7300 | 162'1 | 0'0 | 162'1 | ... | ... | -0.075644 |
| -0.065921 | ... | ... | 14'2 | 0'0 | 14'2 | 7350 | 166'4 | 0'0 | 166'4 | ... | ... | -0.074849 |
| -0.065022 | ... | ... | 13'6 | 0'0 | 13'6 | 7400 | 171'0 | 0'0 | 171'0 | ... | ... | -0.074333 |
| -0.064049 | ... | ... | 13'2 | 0'0 | 13'2 | 7450 | 175'3 | 0'0 | 175'3 | ... | ... | -0.07342 |
| -0.063002 | ... | ... | 12'6 | 0'0 | 12'6 | 7500 | 179'7 | 0'0 | 179'7 | ... | ... | -0.0728 |
| -0.062311 | ... | ... | 12'3 | 0'0 | 12'3 | 7550 | 184'3 | 0'0 | 184'3 | ... | ... | -0.072133 |
| -0.061567 | ... | ... | 12'0 | 0'0 | 12'0 | 7600 | 189'0 | 0'0 | 189'0 | ... | ... | -0.071786 |
| -0.060769 | ... | ... | 11'5 | 0'0 | 11'5 | 7650 | 193'4 | 0'0 | 193'4 | ... | ... | -0.071032 |
| -0.059917 | ... | ... | 11'2 | 0'0 | 11'2 | 7700 | 198'1 | 0'0 | 198'1 | ... | ... | -0.070611 |
| -0.059013 | ... | ... | 10'7 | 0'0 | 10'7 | 7750 | 202'6 | 0'0 | 202'6 | ... | ... | -0.070157 |
| -0.058055 | ... | ... | 10'4 | 0'0 | 10'4 | 7800 | 207'2 | 0'0 | 207'2 | ... | ... | -0.069284 |
| -0.030253 | ... | ... | 3'2 | 0'0 | 3'2 | 10000 | 420'0 | 0'0 | 420'0 | ... | ... | -0.065388 |
| -0.023883 | ... | ... | 2'2 | 0'0 | 2'2 | 11000 | 520'0 | 0'0 | 520'0 | ... | ... | -0.073885 |
| -0.01915 | ... | ... | 1'5 | 0'0 | 1'5 | 12000 | 620'0 | 0'0 | 620'0 | ... | ... | -0.082039 |
| -0.017236 | ... | ... | 1'3 | 0'0 | 1'3 | 13000 | 720'0 | 0'0 | 720'0 | ... | ... | -0.089901 |
| -0.015002 | ... | ... | 1'1 | 0'0 | 1'1 | 14000 | 820'0 | 0'0 | 820'0 | ... | ... | -0.0975 |
| -0.0139 | ... | ... | 1'0 | 0'0 | 1'0 | 15000 | 920'0 | 0'0 | 920'0 | ... | ... | -0.104853 |
| -0.010081 | ... | ... | 0'5 | 0'0 | 0'5 | 20000 | 1420'0 | 0'0 | 1420'0 | ... | ... | -0.138328 |
| -0.006826 | ... | ... | 0'3 | 0'0 | 0'3 | 25000 | 1920'0 | 0'0 | 1920'0 | ... | ... | -0.166894 |
| -0.007025 | ... | ... | 0'3 | 0'0 | 0'3 | 30000 | 2420'0 | 0'0 | 2420'0 | ... | ... | -0.191049 |
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.