Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.009209 | ... | ... | 162'0 | 2'5 | 164'5 | 4600 | 3'0 | -0'1 | 3'1 | ... | ... | -0.012721 |
| -0.00977 | ... | ... | 157'3 | 2'5 | 160'0 | 4650 | 3'4 | -0'1 | 3'5 | ... | ... | -0.014111 |
| -0.010314 | ... | ... | 152'7 | 2'4 | 155'3 | 4700 | 4'0 | -0'1 | 4'1 | ... | ... | -0.015398 |
| -0.011115 | ... | ... | 148'3 | 2'4 | 150'7 | 4750 | 4'5 | -0'1 | 4'6 | ... | ... | -0.016919 |
| -0.01215 | ... | ... | 144'0 | 2'4 | 146'4 | 4800 | 5'2 | -0'2 | 5'4 | ... | ... | -0.018324 |
| -0.013143 | ... | ... | 139'6 | 2'3 | 142'1 | 4850 | 6'0 | -0'2 | 6'2 | ... | ... | -0.019912 |
| -0.014586 | ... | ... | 135'4 | 2'4 | 138'0 | 4900 | 6'6 | -0'3 | 7'1 | ... | ... | -0.021373 |
| -0.015953 | ... | ... | 131'4 | 2'3 | 133'7 | 4950 | 7'5 | -0'3 | 8'0 | ... | ... | -0.022978 |
| -0.017246 | ... | ... | 127'3 | 2'3 | 129'6 | 5000 | 8'5 | -0'2 | 8'7 | ... | ... | -0.024693 |
| -0.018905 | ... | ... | 123'4 | 2'3 | 125'7 | 5050 | 9'5 | -0'3 | 10'0 | ... | ... | -0.02626 |
| -0.020459 | ... | ... | 119'6 | 2'2 | 122'0 | 5100 | 10'5 | -0'4 | 11'1 | ... | ... | -0.027691 |
| -0.022114 | ... | ... | 116'0 | 2'2 | 118'2 | 5150 | 11'7 | -0'3 | 12'2 | ... | ... | -0.029411 |
| -0.023655 | ... | ... | 112'3 | 2'1 | 114'4 | 5200 | 13'1 | -0'4 | 13'5 | ... | ... | -0.030971 |
| -0.025455 | ... | ... | 108'6 | 2'2 | 111'0 | 5250 | 14'3 | -0'5 | 15'0 | ... | ... | -0.032383 |
| -0.02712 | ... | ... | 105'3 | 2'1 | 107'4 | 5300 | 15'7 | -0'4 | 16'3 | ... | ... | -0.034013 |
| -0.028992 | ... | ... | 102'1 | 2'1 | 104'2 | 5350 | 17'4 | -0'5 | 18'1 | ... | ... | -0.035649 |
| -0.030873 | ... | ... | 99'1 | 2'0 | 101'1 | 5400 | 19'2 | -0'6 | 20'0 | ... | ... | -0.037278 |
| -0.032752 | ... | ... | 96'1 | 2'0 | 98'1 | 5450 | 21'1 | -0'6 | 21'7 | ... | ... | -0.03889 |
| -0.034619 | ... | ... | 93'2 | 2'0 | 95'2 | 5500 | 23'1 | -0'6 | 23'7 | ... | ... | -0.040475 |
| -0.036325 | ... | ... | 90'4 | 1'7 | 92'3 | 5550 | 25'1 | -0'7 | 26'0 | ... | ... | -0.041888 |
| -0.038015 | ... | ... | 87'6 | 1'7 | 89'5 | 5600 | 27'2 | -0'7 | 28'1 | ... | ... | -0.043273 |
| -0.039682 | ... | ... | 85'1 | 1'7 | 87'0 | 5650 | 29'4 | -0'7 | 30'3 | ... | ... | -0.044627 |
| -0.041195 | ... | ... | 82'5 | 1'6 | 84'3 | 5700 | 31'6 | -0'7 | 32'5 | ... | ... | -0.045818 |
| -0.042684 | ... | ... | 80'1 | 1'6 | 81'7 | 5750 | 34'1 | -0'7 | 35'0 | ... | ... | -0.04698 |
| -0.044146 | ... | ... | 77'6 | 1'6 | 79'4 | 5800 | 36'4 | -1'0 | 37'4 | ... | ... | -0.047988 |
| -0.045462 | ... | ... | 75'3 | 1'6 | 77'1 | 5850 | 39'0 | -1'0 | 40'0 | ... | ... | -0.048969 |
| -0.046637 | ... | ... | 73'1 | 1'5 | 74'6 | 5900 | 41'4 | -1'1 | 42'5 | ... | ... | -0.049806 |
| -0.04779 | ... | ... | 70'7 | 1'5 | 72'4 | 5950 | 44'1 | -1'1 | 45'2 | ... | ... | -0.050618 |
| -0.048809 | ... | ... | 68'6 | 1'4 | 70'2 | 6000 | 46'6 | -1'1 | 47'7 | ... | ... | -0.051294 |
| -0.049809 | ... | ... | 66'4 | 1'5 | 68'1 | 6050 | 49'3 | -1'1 | 50'4 | ... | ... | -0.051838 |
| -0.05057 | ... | ... | 64'3 | 1'4 | 65'7 | 6100 | 52'1 | -1'1 | 53'2 | ... | ... | -0.052365 |
| -0.051317 | ... | ... | 62'3 | 1'3 | 63'6 | 6150 | 54'7 | -1'1 | 56'0 | ... | ... | -0.052767 |
| -0.052051 | ... | ... | 60'2 | 1'4 | 61'6 | 6200 | 57'5 | -1'2 | 58'7 | ... | ... | -0.053047 |
| -0.052556 | ... | ... | 58'2 | 1'3 | 59'5 | 6250 | 60'3 | -1'2 | 61'5 | ... | ... | -0.053209 |
| -0.053161 | ... | ... | 56'3 | 1'3 | 57'6 | 6300 | 63'2 | -1'3 | 64'5 | ... | ... | -0.053364 |
| -0.053543 | ... | ... | 54'3 | 1'3 | 55'6 | 6350 | 66'1 | -1'3 | 67'4 | ... | ... | -0.053405 |
| -0.05392 | ... | ... | 52'4 | 1'3 | 53'7 | 6400 | 69'1 | -1'3 | 70'4 | ... | ... | -0.053444 |
| -0.054186 | ... | ... | 50'6 | 1'2 | 52'0 | 6450 | 72'1 | -1'3 | 73'4 | ... | ... | -0.053375 |
| -0.054454 | ... | ... | 49'0 | 1'2 | 50'2 | 6500 | 75'1 | -1'4 | 76'5 | ... | ... | -0.053199 |
| -0.054615 | ... | ... | 47'2 | 1'2 | 48'4 | 6550 | 78'2 | -1'4 | 79'6 | ... | ... | -0.053031 |
| -0.054786 | ... | ... | 45'5 | 1'2 | 46'7 | 6600 | 81'4 | -1'4 | 83'0 | ... | ... | -0.052876 |
| -0.054855 | ... | ... | 44'1 | 1'1 | 45'2 | 6650 | 84'6 | -1'4 | 86'2 | ... | ... | -0.052623 |
| -0.054824 | ... | ... | 42'5 | 1'0 | 43'5 | 6700 | 88'0 | -1'5 | 89'5 | ... | ... | -0.052275 |
| -0.054933 | ... | ... | 41'1 | 1'1 | 42'2 | 6750 | 91'3 | -1'5 | 93'0 | ... | ... | -0.051952 |
| -0.054829 | ... | ... | 39'6 | 1'0 | 40'6 | 6800 | 94'7 | -1'5 | 96'4 | ... | ... | -0.05166 |
| -0.054879 | ... | ... | 38'4 | 1'0 | 39'4 | 6850 | 98'3 | -1'5 | 100'0 | ... | ... | -0.051284 |
| -0.054845 | ... | ... | 37'2 | 1'0 | 38'2 | 6900 | 102'0 | -1'5 | 103'5 | ... | ... | -0.05095 |
| -0.054728 | ... | ... | 36'1 | 0'7 | 37'0 | 6950 | 105'5 | -1'6 | 107'3 | ... | ... | -0.050539 |
| -0.054661 | 35'0 | 35'0 | 35'0 | 0'7 | 35'7 | 7000 | 109'3 | -1'6 | 111'1 | ... | ... | -0.050183 |
| -0.054652 | ... | ... | 34'0 | 0'7 | 34'7 | 7050 | 113'2 | -1'6 | 115'0 | ... | ... | -0.049889 |
| -0.05471 | ... | ... | 33'1 | 0'7 | 34'0 | 7100 | 117'1 | -1'7 | 119'0 | ... | ... | -0.049532 |
| -0.054706 | ... | ... | 32'2 | 0'7 | 33'1 | 7150 | 121'1 | -1'7 | 123'0 | ... | ... | -0.04925 |
| -0.05464 | ... | ... | 31'3 | 0'7 | 32'2 | 7200 | 125'1 | -1'7 | 127'0 | ... | ... | -0.048912 |
| -0.054659 | ... | ... | 30'5 | 0'7 | 31'4 | 7250 | 129'2 | -1'7 | 131'1 | ... | ... | -0.048663 |
| -0.054476 | ... | ... | 29'6 | 0'7 | 30'5 | 7300 | 133'2 | -1'7 | 135'1 | ... | ... | -0.048221 |
| -0.054234 | ... | ... | 29'0 | 0'6 | 29'6 | 7350 | 137'3 | -1'7 | 139'2 | ... | ... | -0.047874 |
| -0.054089 | ... | ... | 28'2 | 0'6 | 29'0 | 7400 | 141'3 | -2'0 | 143'3 | ... | ... | -0.047331 |
| -0.053892 | ... | ... | 27'4 | 0'6 | 28'2 | 7450 | 145'4 | -2'0 | 147'4 | ... | ... | -0.046891 |
| -0.053645 | ... | ... | 26'6 | 0'6 | 27'4 | 7500 | 149'5 | -2'0 | 151'5 | ... | ... | -0.046407 |
| -0.053349 | ... | ... | 26'1 | 0'5 | 26'6 | 7550 | 153'7 | -2'0 | 155'7 | ... | ... | -0.046039 |
| -0.053171 | ... | ... | 25'3 | 0'6 | 26'1 | 7600 | 158'0 | -2'0 | 160'0 | ... | ... | -0.045473 |
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.