Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.016459 | ... | ... | 124'4 | 0'0 | 124'4 | 4550 | 4'6 | 0'0 | 4'6 | ... | ... | -0.024878 |
| -0.018664 | ... | ... | 120'2 | 0'0 | 120'2 | 4600 | 5'4 | 0'0 | 5'4 | ... | ... | -0.027236 |
| -0.020717 | ... | ... | 116'0 | 0'0 | 116'0 | 4650 | 6'3 | 0'0 | 6'3 | ... | ... | -0.029786 |
| -0.023391 | ... | ... | 112'0 | 0'0 | 112'0 | 4700 | 7'2 | 0'0 | 7'2 | ... | ... | -0.032096 |
| -0.02585 | ... | ... | 108'0 | 0'0 | 108'0 | 4750 | 8'2 | 0'0 | 8'2 | ... | ... | -0.034544 |
| -0.02845 | ... | ... | 104'1 | 0'0 | 104'1 | 4800 | 9'2 | 0'0 | 9'2 | ... | ... | -0.036752 |
| -0.031148 | ... | ... | 100'3 | 0'0 | 100'3 | 4850 | 10'4 | 0'0 | 10'4 | ... | ... | -0.03937 |
| -0.033905 | ... | ... | 96'6 | 0'0 | 96'6 | 4900 | 11'6 | 0'0 | 11'6 | ... | ... | -0.041712 |
| -0.036405 | ... | ... | 93'1 | 0'0 | 93'1 | 4950 | 13'1 | 0'0 | 13'1 | ... | ... | -0.044082 |
| -0.038935 | ... | ... | 89'5 | 0'0 | 89'5 | 5000 | 14'4 | 0'0 | 14'4 | ... | ... | -0.046184 |
| -0.041467 | ... | ... | 86'2 | 0'0 | 86'2 | 5050 | 16'1 | 0'0 | 16'1 | ... | ... | -0.048543 |
| -0.043979 | ... | ... | 83'0 | 0'0 | 83'0 | 5100 | 17'6 | 0'0 | 17'6 | ... | ... | -0.050618 |
| -0.04645 | ... | ... | 79'7 | 0'0 | 79'7 | 5150 | 19'4 | 0'0 | 19'4 | ... | ... | -0.052656 |
| -0.048644 | ... | ... | 76'6 | 0'0 | 76'6 | 5200 | 21'2 | 0'0 | 21'2 | ... | ... | -0.054422 |
| -0.051 | ... | ... | 73'7 | 0'0 | 73'7 | 5250 | 23'2 | 0'0 | 23'2 | ... | ... | -0.056351 |
| -0.053072 | ... | ... | 71'0 | 0'0 | 71'0 | 5300 | 25'2 | 0'0 | 25'2 | ... | ... | -0.058003 |
| -0.054876 | ... | ... | 68'1 | 0'0 | 68'1 | 5350 | 27'3 | 0'0 | 27'3 | ... | ... | -0.059586 |
| -0.056613 | ... | ... | 65'3 | 0'0 | 65'3 | 5400 | 29'4 | 0'0 | 29'4 | ... | ... | -0.060905 |
| -0.058276 | ... | ... | 62'6 | 0'0 | 62'6 | 5450 | 31'6 | 0'0 | 31'6 | ... | ... | -0.062154 |
| -0.059862 | ... | ... | 60'2 | 0'0 | 60'2 | 5500 | 34'1 | 0'0 | 34'1 | ... | ... | -0.063329 |
| -0.061189 | ... | ... | 57'6 | 0'0 | 57'6 | 5550 | 36'4 | 0'0 | 36'4 | ... | ... | -0.064251 |
| -0.062441 | ... | ... | 55'3 | 0'0 | 55'3 | 5600 | 39'0 | 0'0 | 39'0 | ... | ... | -0.065104 |
| -0.063446 | ... | ... | 53'0 | 0'0 | 53'0 | 5650 | 41'4 | 0'0 | 41'4 | ... | ... | -0.065713 |
| -0.064381 | ... | ... | 50'6 | 0'0 | 50'6 | 5700 | 44'1 | 0'0 | 44'1 | ... | ... | -0.066256 |
| -0.06525 | ... | ... | 48'5 | 0'0 | 48'5 | 5750 | 46'7 | 0'0 | 46'7 | ... | ... | -0.066738 |
| -0.065883 | ... | ... | 46'4 | 0'0 | 46'4 | 5800 | 49'5 | 0'0 | 49'5 | ... | ... | -0.066989 |
| -0.066459 | ... | ... | 44'4 | 0'0 | 44'4 | 5850 | 52'4 | 0'0 | 52'4 | ... | ... | -0.067187 |
| -0.066811 | ... | ... | 42'4 | 0'0 | 42'4 | 5900 | 55'4 | 0'0 | 55'4 | ... | ... | -0.067339 |
| -0.067291 | ... | ... | 40'6 | 0'0 | 40'6 | 5950 | 58'4 | 0'0 | 58'4 | ... | ... | -0.067277 |
| -0.067384 | ... | ... | 38'7 | 0'0 | 38'7 | 6000 | 61'5 | 0'0 | 61'5 | ... | ... | -0.067182 |
| -0.067624 | ... | ... | 37'2 | 0'0 | 37'2 | 6050 | 64'7 | 0'0 | 64'7 | ... | ... | -0.067064 |
| -0.067666 | ... | ... | 35'5 | 0'0 | 35'5 | 6100 | 68'1 | 0'0 | 68'1 | ... | ... | -0.066752 |
| -0.067511 | ... | ... | 34'0 | 0'0 | 34'0 | 6150 | 71'3 | 0'0 | 71'3 | ... | ... | -0.06625 |
| -0.067544 | ... | ... | 32'5 | 0'0 | 32'5 | 6200 | 74'7 | 0'0 | 74'7 | ... | ... | -0.065938 |
| -0.067206 | ... | ... | 31'1 | 0'0 | 31'1 | 6250 | 78'3 | 0'0 | 78'3 | ... | ... | -0.065456 |
| -0.066885 | ... | ... | 29'6 | 0'0 | 29'6 | 6300 | 81'7 | 0'0 | 81'7 | ... | ... | -0.064805 |
| -0.066597 | ... | ... | 28'4 | 0'0 | 28'4 | 6350 | 85'4 | 0'0 | 85'4 | ... | ... | -0.064191 |
| -0.066149 | ... | ... | 27'2 | 0'0 | 27'2 | 6400 | 89'1 | 0'0 | 89'1 | ... | ... | -0.063422 |
| -0.065758 | ... | ... | 26'1 | 0'0 | 26'1 | 6450 | 92'7 | 0'0 | 92'7 | ... | ... | -0.062713 |
| -0.065221 | ... | ... | 25'0 | 0'0 | 25'0 | 6500 | 96'5 | 0'0 | 96'5 | ... | ... | -0.061863 |
| -0.064538 | ... | ... | 23'7 | 0'0 | 23'7 | 6550 | 100'4 | 0'0 | 100'4 | ... | ... | -0.061099 |
| -0.063946 | ... | ... | 22'7 | 0'0 | 22'7 | 6600 | 104'3 | 0'0 | 104'3 | ... | ... | -0.060209 |
| -0.063466 | ... | ... | 22'0 | 0'0 | 22'0 | 6650 | 108'2 | 0'0 | 108'2 | ... | ... | -0.059193 |
| -0.062619 | ... | ... | 21'0 | 0'0 | 21'0 | 6700 | 112'2 | 0'0 | 112'2 | ... | ... | -0.058298 |
| -0.0619 | ... | ... | 20'1 | 0'0 | 20'1 | 6750 | 116'3 | 0'0 | 116'3 | ... | ... | -0.057543 |
| -0.06133 | ... | ... | 19'3 | 0'0 | 19'3 | 6800 | 120'3 | 0'0 | 120'3 | ... | ... | -0.056435 |
| -0.060387 | ... | ... | 18'4 | 0'0 | 18'4 | 6850 | 124'4 | 0'0 | 124'4 | ... | ... | -0.055483 |
| -0.05961 | ... | ... | 17'6 | 0'0 | 17'6 | 6900 | 128'5 | 0'0 | 128'5 | ... | ... | -0.054436 |
| -0.058733 | ... | ... | 17'0 | 0'0 | 17'0 | 6950 | 132'7 | 0'0 | 132'7 | ... | ... | -0.053576 |
| -0.058054 | ... | ... | 16'3 | 0'0 | 16'3 | 7000 | 137'1 | 0'0 | 137'1 | ... | ... | -0.052638 |
| -0.057293 | ... | ... | 15'6 | 0'0 | 15'6 | 7050 | 141'3 | 0'0 | 141'3 | ... | ... | -0.051622 |
| -0.056449 | ... | ... | 15'1 | 0'0 | 15'1 | 7100 | 145'5 | 0'0 | 145'5 | ... | ... | -0.050529 |
| -0.055523 | ... | ... | 14'4 | 0'0 | 14'4 | 7150 | 150'0 | 0'0 | 150'0 | ... | ... | -0.049669 |
| -0.054514 | ... | ... | 13'7 | 0'0 | 13'7 | 7200 | 154'3 | 0'0 | 154'3 | ... | ... | -0.048747 |
| -0.053763 | ... | ... | 13'3 | 0'0 | 13'3 | 7250 | 158'6 | 0'0 | 158'6 | ... | ... | -0.047765 |
| -0.052946 | ... | ... | 12'7 | 0'0 | 12'7 | 7300 | 163'1 | 0'0 | 163'1 | ... | ... | -0.046724 |
| -0.052064 | ... | ... | 12'3 | 0'0 | 12'3 | 7350 | 167'5 | 0'0 | 167'5 | ... | ... | -0.04596 |
| -0.051116 | ... | ... | 11'7 | 0'0 | 11'7 | 7400 | 172'1 | 0'0 | 172'1 | ... | ... | -0.045151 |
| -0.050479 | ... | ... | 11'4 | 0'0 | 11'4 | 7450 | 176'5 | 0'0 | 176'5 | ... | ... | -0.044299 |
| -0.04941 | ... | ... | 11'0 | 0'0 | 11'0 | 7500 | 181'1 | 0'0 | 181'1 | ... | ... | -0.043404 |
| -0.048668 | ... | ... | 10'5 | 0'0 | 10'5 | 7550 | 185'5 | 0'0 | 185'5 | ... | ... | -0.042466 |
| -0.047879 | ... | ... | 10'2 | 0'0 | 10'2 | 7600 | 190'2 | 0'0 | 190'2 | ... | ... | -0.041856 |
| -0.047043 | ... | ... | 9'7 | 0'0 | 9'7 | 7650 | 194'7 | 0'0 | 194'7 | ... | ... | -0.041218 |
| -0.046158 | ... | ... | 9'4 | 0'0 | 9'4 | 7700 | 199'3 | 0'0 | 199'3 | ... | ... | -0.04017 |
| -0.045656 | ... | ... | 9'2 | 0'0 | 9'2 | 7750 | 204'0 | 0'0 | 204'0 | ... | ... | -0.039471 |
| -0.044685 | ... | ... | 8'7 | 0'0 | 8'7 | 7800 | 208'5 | 0'0 | 208'5 | ... | ... | -0.038744 |
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.