Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.031617 | ... | ... | 112'3 | 7'0 | 119'3 | 4400 | 4'1 | -0'5 | 4'6 | ... | ... | -0.030755 |
| -0.033798 | ... | ... | 108'0 | 7'0 | 115'0 | 4450 | 4'6 | -0'6 | 5'4 | ... | ... | -0.03354 |
| -0.036345 | ... | ... | 103'7 | 6'7 | 110'6 | 4500 | 5'3 | -0'7 | 6'2 | ... | ... | -0.036071 |
| -0.038696 | ... | ... | 99'6 | 6'6 | 106'4 | 4550 | 6'1 | -1'0 | 7'1 | ... | ... | -0.038917 |
| -0.041331 | ... | ... | 95'5 | 6'6 | 102'3 | 4600 | 7'0 | -1'0 | 8'0 | ... | ... | -0.041998 |
| -0.043738 | ... | ... | 91'6 | 6'4 | 98'2 | 4650 | 7'7 | -1'1 | 9'0 | ... | ... | -0.044759 |
| -0.046781 | ... | ... | 88'0 | 6'3 | 94'3 | 4700 | 8'7 | -1'2 | 10'1 | ... | ... | -0.04768 |
| -0.049933 | ... | ... | 84'3 | 6'2 | 90'5 | 4750 | 10'1 | -1'3 | 11'4 | ... | ... | -0.051125 |
| -0.053146 | ... | ... | 80'6 | 6'2 | 87'0 | 4800 | 11'3 | -1'4 | 12'7 | ... | ... | -0.054166 |
| -0.056015 | ... | ... | 77'3 | 6'0 | 83'3 | 4850 | 12'6 | -1'5 | 14'3 | ... | ... | -0.057209 |
| -0.059247 | ... | ... | 74'1 | 5'7 | 80'0 | 4900 | 14'2 | -1'6 | 16'0 | ... | ... | -0.060216 |
| -0.062101 | ... | ... | 70'7 | 5'6 | 76'5 | 4950 | 15'7 | -1'7 | 17'6 | ... | ... | -0.063155 |
| -0.064908 | ... | ... | 67'7 | 5'4 | 73'3 | 5000 | 17'5 | -2'0 | 19'5 | ... | ... | -0.066 |
| -0.067944 | ... | ... | 64'7 | 5'4 | 70'3 | 5050 | 19'3 | -2'2 | 21'5 | ... | ... | -0.068424 |
| -0.070577 | ... | ... | 62'0 | 5'3 | 67'3 | 5100 | 21'3 | -2'2 | 23'5 | ... | ... | -0.071035 |
| -0.072824 | ... | ... | 59'2 | 5'1 | 64'3 | 5150 | 23'3 | -2'3 | 25'6 | ... | ... | -0.07322 |
| -0.075238 | ... | ... | 56'5 | 5'0 | 61'5 | 5200 | 25'4 | -2'4 | 28'0 | ... | ... | -0.075271 |
| -0.077523 | ... | ... | 54'0 | 5'0 | 59'0 | 5250 | 27'6 | -2'5 | 30'3 | ... | ... | -0.07718 |
| -0.079419 | ... | ... | 51'4 | 4'7 | 56'3 | 5300 | 30'1 | -2'6 | 32'7 | ... | ... | -0.078942 |
| -0.081438 | ... | ... | 49'2 | 4'6 | 54'0 | 5350 | 32'5 | -2'7 | 35'4 | ... | ... | -0.080555 |
| -0.083078 | ... | ... | 47'0 | 4'5 | 51'5 | 5400 | 35'1 | -3'0 | 38'1 | ... | ... | -0.081775 |
| -0.084349 | ... | ... | 44'6 | 4'4 | 49'2 | 5450 | 37'6 | -3'1 | 40'7 | ... | ... | -0.08286 |
| -0.085746 | ... | ... | 42'6 | 4'3 | 47'1 | 5500 | 40'4 | -3'2 | 43'6 | ... | ... | -0.083813 |
| -0.086788 | ... | ... | 40'6 | 4'2 | 45'0 | 5550 | 43'3 | -3'2 | 46'5 | ... | ... | -0.084643 |
| -0.087726 | ... | ... | 38'7 | 4'1 | 43'0 | 5600 | 46'2 | -3'4 | 49'6 | ... | ... | -0.085119 |
| -0.088571 | ... | ... | 37'1 | 4'0 | 41'1 | 5650 | 49'2 | -3'5 | 52'7 | ... | ... | -0.085493 |
| -0.089091 | ... | ... | 35'3 | 3'7 | 39'2 | 5700 | 52'2 | -3'6 | 56'0 | ... | ... | -0.085532 |
| -0.08954 | ... | ... | 33'6 | 3'6 | 37'4 | 5750 | 55'3 | -4'0 | 59'3 | ... | ... | -0.085492 |
| -0.089683 | ... | ... | 32'2 | 3'4 | 35'6 | 5800 | 58'5 | -4'1 | 62'6 | ... | ... | -0.085387 |
| -0.089779 | ... | ... | 30'6 | 3'3 | 34'1 | 5850 | 61'7 | -4'2 | 66'1 | ... | ... | -0.08498 |
| -0.089846 | ... | ... | 29'3 | 3'2 | 32'5 | 5900 | 65'2 | -4'3 | 69'5 | ... | ... | -0.084537 |
| -0.08964 | ... | ... | 28'0 | 3'1 | 31'1 | 5950 | 68'6 | -4'4 | 73'2 | ... | ... | -0.08408 |
| -0.089164 | ... | ... | 26'6 | 2'7 | 29'5 | 6000 | 72'2 | -4'5 | 76'7 | ... | ... | -0.083356 |
| -0.088978 | ... | ... | 25'4 | 2'7 | 28'3 | 6050 | 75'6 | -4'6 | 80'4 | ... | ... | -0.08237 |
| -0.088268 | ... | ... | 24'3 | 2'5 | 27'0 | 6100 | 79'3 | -4'7 | 84'2 | ... | ... | -0.081412 |
| -0.087603 | ... | ... | 23'2 | 2'4 | 25'6 | 6150 | 83'1 | -5'0 | 88'1 | ... | ... | -0.08051 |
| -0.087009 | ... | ... | 22'1 | 2'4 | 24'5 | 6200 | 86'7 | -5'1 | 92'0 | ... | ... | -0.079385 |
| -0.086201 | ... | ... | 21'1 | 2'3 | 23'4 | 6250 | 90'5 | -5'2 | 95'7 | ... | ... | -0.078037 |
| -0.085504 | ... | ... | 20'1 | 2'3 | 22'4 | 6300 | 94'4 | -5'3 | 99'7 | ... | ... | -0.076795 |
| -0.084613 | ... | ... | 19'2 | 2'2 | 21'4 | 6350 | 98'4 | -5'3 | 103'7 | ... | ... | -0.07569 |
| -0.083531 | ... | ... | 18'3 | 2'1 | 20'4 | 6400 | 102'4 | -5'3 | 107'7 | ... | ... | -0.074406 |
| -0.082613 | ... | ... | 17'4 | 2'1 | 19'5 | 6450 | 106'4 | -5'4 | 112'0 | ... | ... | -0.072945 |
| -0.081525 | ... | ... | 16'6 | 2'0 | 18'6 | 6500 | 110'4 | -5'5 | 116'1 | ... | ... | -0.071309 |
| -0.080269 | ... | ... | 16'0 | 1'7 | 17'7 | 6550 | 114'5 | -5'5 | 120'2 | ... | ... | -0.069877 |
| -0.079232 | ... | ... | 15'2 | 1'7 | 17'1 | 6600 | 118'6 | -5'6 | 124'4 | ... | ... | -0.068292 |
| -0.078049 | ... | ... | 14'5 | 1'6 | 16'3 | 6650 | 123'0 | -5'6 | 128'6 | ... | ... | -0.066961 |
| -0.076721 | ... | ... | 13'7 | 1'6 | 15'5 | 6700 | 127'1 | -6'0 | 133'1 | ... | ... | -0.065084 |
| -0.075672 | ... | ... | 13'3 | 1'5 | 15'0 | 6750 | 131'4 | -5'7 | 137'3 | ... | ... | -0.063915 |
| -0.074501 | ... | ... | 12'6 | 1'5 | 14'3 | 6800 | 135'6 | -6'0 | 141'6 | ... | ... | -0.062201 |
| -0.073211 | ... | ... | 12'2 | 1'4 | 13'6 | 6850 | 140'1 | -6'1 | 146'2 | ... | ... | -0.060814 |
| -0.071798 | ... | ... | 11'6 | 1'3 | 13'1 | 6900 | 144'4 | -6'1 | 150'5 | ... | ... | -0.059326 |
| -0.070741 | ... | ... | 11'2 | 1'3 | 12'5 | 6950 | 148'7 | -6'2 | 155'1 | ... | ... | -0.057737 |
| -0.069587 | ... | ... | 10'6 | 1'3 | 12'1 | 7000 | 153'2 | -6'3 | 159'5 | ... | ... | -0.056047 |
| -0.068338 | ... | ... | 10'3 | 1'2 | 11'5 | 7050 | 157'6 | -6'3 | 164'1 | ... | ... | -0.054761 |
| -0.066992 | ... | ... | 9'7 | 1'2 | 11'1 | 7100 | 162'2 | -6'3 | 168'5 | ... | ... | -0.0534 |
| -0.066079 | ... | ... | 9'4 | 1'2 | 10'6 | 7150 | 166'6 | -6'4 | 173'2 | ... | ... | -0.051965 |
| -0.064555 | ... | ... | 9'1 | 1'1 | 10'2 | 7200 | 171'2 | -6'4 | 177'6 | ... | ... | -0.050454 |
| -0.063489 | ... | ... | 8'6 | 1'1 | 9'7 | 7250 | 175'6 | -6'5 | 182'3 | ... | ... | -0.048869 |
| -0.062353 | ... | ... | 8'4 | 1'0 | 9'4 | 7300 | 180'3 | -6'5 | 187'0 | ... | ... | -0.047778 |
| -0.061148 | ... | ... | 8'1 | 1'0 | 9'1 | 7350 | 185'0 | -6'5 | 191'5 | ... | ... | -0.046639 |
| -0.060466 | ... | ... | 7'7 | 1'0 | 8'7 | 7400 | 189'5 | -6'6 | 196'3 | ... | ... | -0.04545 |
| -0.059134 | ... | ... | 7'4 | 1'0 | 8'4 | 7450 | 194'2 | -6'6 | 201'0 | ... | ... | -0.044213 |
| -0.05773 | ... | ... | 7'2 | 0'7 | 8'1 | 7500 | 198'7 | -6'6 | 205'5 | ... | ... | -0.042929 |
| -0.056254 | ... | ... | 7'0 | 0'6 | 7'6 | 7550 | 203'4 | -6'7 | 210'3 | ... | ... | -0.041596 |
| -0.055359 | ... | ... | 6'5 | 0'7 | 7'4 | 7600 | 208'1 | -6'7 | 215'0 | ... | ... | -0.040215 |
| -0.054419 | ... | ... | 6'3 | 0'7 | 7'2 | 7650 | 212'7 | -6'7 | 219'6 | ... | ... | -0.039439 |
| -0.052755 | ... | ... | 6'1 | 0'6 | 6'7 | 7700 | 217'4 | -7'0 | 224'4 | ... | ... | -0.037976 |
| -0.051713 | ... | ... | 5'7 | 0'6 | 6'5 | 7750 | 222'2 | -7'0 | 229'2 | ... | ... | -0.037141 |
| -0.050625 | ... | ... | 5'6 | 0'5 | 6'3 | 7800 | 227'0 | -7'0 | 234'0 | ... | ... | -0.036281 |
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.