Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.027892 | ... | ... | 129'7 | 0'0 | 129'7 | 4400 | 4'2 | 0'0 | 4'2 | ... | ... | -0.030481 |
| -0.029576 | ... | ... | 125'3 | 0'0 | 125'3 | 4450 | 4'7 | 0'0 | 4'7 | ... | ... | -0.033202 |
| -0.032207 | ... | ... | 121'1 | 0'0 | 121'1 | 4500 | 5'4 | 0'0 | 5'4 | ... | ... | -0.035692 |
| -0.034653 | ... | ... | 116'7 | 0'0 | 116'7 | 4550 | 6'2 | 0'0 | 6'2 | ... | ... | -0.038504 |
| -0.037396 | ... | ... | 112'6 | 0'0 | 112'6 | 4600 | 7'0 | 0'0 | 7'0 | ... | ... | -0.041062 |
| -0.039927 | ... | ... | 108'5 | 0'0 | 108'5 | 4650 | 7'7 | 0'0 | 7'7 | ... | ... | -0.043861 |
| -0.042684 | ... | ... | 104'5 | 0'0 | 104'5 | 4700 | 8'7 | 0'0 | 8'7 | ... | ... | -0.046836 |
| -0.045613 | ... | ... | 100'6 | 0'0 | 100'6 | 4750 | 10'0 | 0'0 | 10'0 | ... | ... | -0.049932 |
| -0.048665 | ... | ... | 97'0 | 0'0 | 97'0 | 4800 | 11'1 | 0'0 | 11'1 | ... | ... | -0.052702 |
| -0.051428 | ... | ... | 93'2 | 0'0 | 93'2 | 4850 | 12'3 | 0'0 | 12'3 | ... | ... | -0.055544 |
| -0.054615 | ... | ... | 89'6 | 0'0 | 89'6 | 4900 | 13'6 | 0'0 | 13'6 | ... | ... | -0.058417 |
| -0.057806 | ... | ... | 86'3 | 0'0 | 86'3 | 4950 | 15'2 | 0'0 | 15'2 | ... | ... | -0.061286 |
| -0.060654 | ... | ... | 83'0 | 0'0 | 83'0 | 5000 | 16'7 | 0'0 | 16'7 | ... | ... | -0.06412 |
| -0.06348 | ... | ... | 79'6 | 0'0 | 79'6 | 5050 | 18'5 | 0'0 | 18'5 | ... | ... | -0.066895 |
| -0.066549 | ... | ... | 76'6 | 0'0 | 76'6 | 5100 | 20'3 | 0'0 | 20'3 | ... | ... | -0.069297 |
| -0.069251 | ... | ... | 73'6 | 0'0 | 73'6 | 5150 | 22'3 | 0'0 | 22'3 | ... | ... | -0.071908 |
| -0.071605 | ... | ... | 70'6 | 0'0 | 70'6 | 5200 | 24'3 | 0'0 | 24'3 | ... | ... | -0.074141 |
| -0.074142 | ... | ... | 68'0 | 0'0 | 68'0 | 5250 | 26'4 | 0'0 | 26'4 | ... | ... | -0.076274 |
| -0.075822 | ... | ... | 65'2 | -0'2 | 65'0 | 5300 | 28'5 | 0'0 | 28'5 | ... | ... | -0.078048 |
| -0.078413 | ... | ... | 62'5 | 0'0 | 62'5 | 5350 | 31'0 | 0'0 | 31'0 | ... | ... | -0.079967 |
| -0.0804 | ... | ... | 60'1 | 0'0 | 60'1 | 5400 | 33'2 | 0'0 | 33'2 | ... | ... | -0.08129 |
| -0.08205 | ... | ... | 57'5 | 0'0 | 57'5 | 5450 | 35'6 | 0'0 | 35'6 | ... | ... | -0.08275 |
| -0.083604 | ... | ... | 55'2 | 0'0 | 55'2 | 5500 | 38'2 | 0'0 | 38'2 | ... | ... | -0.083871 |
| -0.084833 | ... | ... | 52'7 | 0'0 | 52'7 | 5550 | 40'7 | 0'0 | 40'7 | ... | ... | -0.084893 |
| -0.085974 | ... | ... | 50'5 | 0'0 | 50'5 | 5600 | 43'4 | 0'0 | 43'4 | ... | ... | -0.085591 |
| -0.084308 | ... | ... | 48'4 | -1'4 | 47'0 | 5650 | 46'2 | 0'0 | 46'2 | ... | ... | -0.086201 |
| -0.087779 | ... | ... | 46'3 | 0'0 | 46'3 | 5700 | 49'1 | 0'0 | 49'1 | ... | ... | -0.086727 |
| -0.088683 | ... | ... | 44'4 | 0'0 | 44'4 | 5750 | 52'1 | 0'0 | 52'1 | ... | ... | -0.087179 |
| -0.089297 | ... | ... | 42'5 | 0'0 | 42'5 | 5800 | 55'1 | 0'0 | 55'1 | ... | ... | -0.087338 |
| -0.089858 | ... | ... | 40'7 | 0'0 | 40'7 | 5850 | 58'3 | 0'0 | 58'3 | ... | ... | -0.087673 |
| -0.090381 | ... | ... | 39'2 | 0'0 | 39'2 | 5900 | 61'4 | 0'0 | 61'4 | ... | ... | -0.087502 |
| -0.090641 | ... | ... | 37'5 | 0'0 | 37'5 | 5950 | 64'7 | 0'0 | 64'7 | ... | ... | -0.087537 |
| -0.090644 | ... | ... | 36'0 | 0'0 | 36'0 | 6000 | 68'2 | 0'0 | 68'2 | ... | ... | -0.087319 |
| -0.090641 | ... | ... | 34'4 | 0'0 | 34'4 | 6050 | 71'5 | 0'0 | 71'5 | ... | ... | -0.086855 |
| -0.090649 | ... | ... | 33'1 | 0'0 | 33'1 | 6100 | 75'1 | 0'0 | 75'1 | ... | ... | -0.0864 |
| -0.09043 | ... | ... | 31'6 | 0'0 | 31'6 | 6150 | 78'5 | 0'0 | 78'5 | ... | ... | -0.085716 |
| -0.089987 | ... | ... | 30'3 | 0'0 | 30'3 | 6200 | 82'2 | 0'0 | 82'2 | ... | ... | -0.08507 |
| -0.087147 | ... | ... | 29'1 | -1'1 | 28'0 | 6250 | 85'7 | 0'0 | 85'7 | ... | ... | -0.084213 |
| -0.088994 | ... | ... | 27'7 | 0'0 | 27'7 | 6300 | 89'4 | 0'0 | 89'4 | ... | ... | -0.083147 |
| -0.088189 | ... | ... | 26'5 | 0'0 | 26'5 | 6350 | 93'2 | 0'0 | 93'2 | ... | ... | -0.082159 |
| -0.087473 | ... | ... | 25'4 | 0'0 | 25'4 | 6400 | 97'0 | 0'0 | 97'0 | ... | ... | -0.080981 |
| -0.08657 | ... | ... | 24'3 | 0'0 | 24'3 | 6450 | 100'7 | 0'0 | 100'7 | ... | ... | -0.079915 |
| -0.08579 | ... | ... | 23'3 | 0'0 | 23'3 | 6500 | 104'6 | 0'0 | 104'6 | ... | ... | -0.078677 |
| -0.08484 | ... | ... | 22'3 | 0'0 | 22'3 | 6550 | 108'5 | 0'0 | 108'5 | ... | ... | -0.077268 |
| -0.083723 | ... | ... | 21'3 | 0'0 | 21'3 | 6600 | 112'5 | 0'0 | 112'5 | ... | ... | -0.076017 |
| -0.082774 | ... | ... | 20'4 | 0'0 | 20'4 | 6650 | 116'5 | 0'0 | 116'5 | ... | ... | -0.074615 |
| -0.081677 | ... | ... | 19'5 | 0'0 | 19'5 | 6700 | 120'5 | 0'0 | 120'5 | ... | ... | -0.073061 |
| -0.080431 | ... | ... | 18'6 | 0'0 | 18'6 | 6750 | 124'6 | 0'0 | 124'6 | ... | ... | -0.071715 |
| -0.079405 | ... | ... | 18'0 | 0'0 | 18'0 | 6800 | 128'7 | 0'0 | 128'7 | ... | ... | -0.070239 |
| -0.078249 | ... | ... | 17'2 | 0'0 | 17'2 | 6850 | 133'1 | 0'0 | 133'1 | ... | ... | -0.06901 |
| -0.077356 | ... | ... | 16'5 | 0'0 | 16'5 | 6900 | 137'3 | 0'0 | 137'3 | ... | ... | -0.067673 |
| -0.075955 | ... | ... | 15'7 | 0'0 | 15'7 | 6950 | 141'5 | 0'0 | 141'5 | ... | ... | -0.066227 |
| -0.074008 | ... | ... | 15'2 | -0'2 | 15'0 | 7000 | 145'7 | 0'0 | 145'7 | ... | ... | -0.064672 |
| -0.073612 | ... | ... | 14'5 | 0'0 | 14'5 | 7050 | 150'2 | 0'0 | 150'2 | ... | ... | -0.06343 |
| -0.072715 | ... | ... | 14'1 | 0'0 | 14'1 | 7100 | 154'5 | 0'0 | 154'5 | ... | ... | -0.062101 |
| -0.071287 | ... | ... | 13'4 | 0'0 | 13'4 | 7150 | 159'0 | 0'0 | 159'0 | ... | ... | -0.060687 |
| -0.070209 | ... | ... | 13'0 | 0'0 | 13'0 | 7200 | 163'3 | 0'0 | 163'3 | ... | ... | -0.059187 |
| -0.069047 | ... | ... | 12'4 | 0'0 | 12'4 | 7250 | 167'7 | 0'0 | 167'7 | ... | ... | -0.058063 |
| -0.0678 | ... | ... | 12'0 | 0'0 | 12'0 | 7300 | 172'2 | 0'0 | 172'2 | ... | ... | -0.056404 |
| -0.066468 | ... | ... | 11'4 | 0'0 | 11'4 | 7350 | 176'6 | 0'0 | 176'6 | ... | ... | -0.055144 |
| -0.065556 | ... | ... | 11'1 | 0'0 | 11'1 | 7400 | 181'2 | 0'0 | 181'2 | ... | ... | -0.05382 |
| -0.064065 | ... | ... | 10'5 | 0'0 | 10'5 | 7450 | 185'7 | 0'0 | 185'7 | ... | ... | -0.052938 |
| -0.063018 | ... | ... | 10'2 | 0'0 | 10'2 | 7500 | 190'3 | 0'0 | 190'3 | ... | ... | -0.0515 |
| -0.061908 | ... | ... | 9'7 | 0'0 | 9'7 | 7550 | 195'0 | 0'0 | 195'0 | ... | ... | -0.050525 |
| -0.060737 | ... | ... | 9'4 | 0'0 | 9'4 | 7600 | 199'4 | 0'0 | 199'4 | ... | ... | -0.048975 |
| -0.059502 | ... | ... | 9'1 | 0'0 | 9'1 | 7650 | 204'1 | 0'0 | 204'1 | ... | ... | -0.047909 |
| -0.058784 | ... | ... | 8'7 | 0'0 | 8'7 | 7700 | 208'6 | 0'0 | 208'6 | ... | ... | -0.046802 |
| -0.057436 | ... | ... | 8'4 | 0'0 | 8'4 | 7750 | 213'3 | 0'0 | 213'3 | ... | ... | -0.045655 |
| -0.056629 | ... | ... | 8'2 | 0'0 | 8'2 | 7800 | 218'1 | 0'0 | 218'1 | ... | ... | -0.045041 |
| -0.030149 | ... | ... | 2'6 | 0'0 | 2'6 | 10000 | 432'6 | 0'0 | 432'6 | ... | ... | -0.037344 |
| -0.025789 | ... | ... | 2'1 | 0'0 | 2'1 | 11000 | 532'6 | 0'0 | 532'6 | ... | ... | -0.0462 |
| -0.022893 | ... | ... | 1'6 | 0'0 | 1'6 | 12000 | 632'6 | 0'0 | 632'6 | ... | ... | -0.054854 |
| -0.020806 | ... | ... | 1'4 | 0'0 | 1'4 | 13000 | 732'6 | 0'0 | 732'6 | ... | ... | -0.063305 |
| -0.018377 | ... | ... | 1'2 | 0'0 | 1'2 | 14000 | 832'6 | 0'0 | 832'6 | ... | ... | -0.071553 |
| -0.017198 | ... | ... | 1'1 | 0'0 | 1'1 | 15000 | 932'6 | 0'0 | 932'6 | ... | ... | -0.079598 |
| -0.013167 | ... | ... | 0'6 | 0'0 | 0'6 | 20000 | 1432'6 | 0'0 | 1432'6 | ... | ... | -0.116883 |
| -0.009764 | ... | ... | 0'4 | 0'0 | 0'4 | 25000 | 1932'6 | 0'0 | 1932'6 | ... | ... | -0.149536 |
| -0.007871 | ... | ... | 0'3 | 0'0 | 0'3 | 30000 | 2432'6 | 0'0 | 2432'6 | ... | ... | -0.177911 |
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.