Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.02425 | ... | ... | 118'7 | 0'0 | 118'7 | 4400 | 5'6 | 0'0 | 5'6 | ... | ... | -0.030673 |
| -0.026348 | ... | ... | 114'5 | 0'0 | 114'5 | 4450 | 6'4 | 0'0 | 6'4 | ... | ... | -0.03295 |
| -0.028699 | ... | ... | 110'4 | 0'0 | 110'4 | 4500 | 7'2 | 0'0 | 7'2 | ... | ... | -0.03502 |
| -0.030868 | ... | ... | 106'3 | 0'0 | 106'3 | 4550 | 8'1 | 0'0 | 8'1 | ... | ... | -0.037288 |
| -0.033226 | ... | ... | 102'3 | 0'0 | 102'3 | 4600 | 9'1 | 0'0 | 9'1 | ... | ... | -0.039702 |
| -0.035728 | ... | ... | 98'4 | 0'0 | 98'4 | 4650 | 10'2 | 0'0 | 10'2 | ... | ... | -0.042215 |
| -0.03833 | ... | ... | 94'6 | 0'0 | 94'6 | 4700 | 11'3 | 0'0 | 11'3 | ... | ... | -0.044459 |
| -0.040993 | ... | ... | 91'1 | 0'0 | 91'1 | 4750 | 12'5 | 0'0 | 12'5 | ... | ... | -0.046762 |
| -0.043391 | ... | ... | 87'4 | 0'0 | 87'4 | 4800 | 14'0 | 0'0 | 14'0 | ... | ... | -0.049089 |
| -0.046094 | ... | ... | 84'1 | 0'0 | 84'1 | 4850 | 15'4 | 0'0 | 15'4 | ... | ... | -0.051411 |
| -0.048505 | ... | ... | 80'6 | 0'0 | 80'6 | 4900 | 17'0 | 0'0 | 17'0 | ... | ... | -0.053438 |
| -0.05089 | ... | ... | 77'4 | 0'0 | 77'4 | 4950 | 18'6 | 0'0 | 18'6 | ... | ... | -0.055691 |
| -0.05323 | ... | ... | 74'3 | 0'0 | 74'3 | 5000 | 20'4 | 0'0 | 20'4 | ... | ... | -0.057634 |
| -0.055508 | ... | ... | 71'3 | 0'0 | 71'3 | 5050 | 22'3 | 0'0 | 22'3 | ... | ... | -0.059513 |
| -0.05771 | ... | ... | 68'4 | 0'0 | 68'4 | 5100 | 24'3 | 0'0 | 24'3 | ... | ... | -0.061317 |
| -0.059825 | ... | ... | 65'6 | 0'0 | 65'6 | 5150 | 26'4 | 0'0 | 26'4 | ... | ... | -0.063033 |
| -0.061638 | ... | ... | 63'0 | 0'0 | 63'0 | 5200 | 28'6 | 0'0 | 28'6 | ... | ... | -0.064656 |
| -0.063364 | ... | ... | 60'3 | 0'0 | 60'3 | 5250 | 31'0 | 0'0 | 31'0 | ... | ... | -0.065977 |
| -0.064998 | ... | ... | 57'7 | 0'0 | 57'7 | 5300 | 33'3 | 0'0 | 33'3 | ... | ... | -0.067207 |
| -0.066539 | ... | ... | 55'4 | 0'0 | 55'4 | 5350 | 35'7 | 0'0 | 35'7 | ... | ... | -0.068344 |
| -0.067794 | ... | ... | 53'1 | 0'0 | 53'1 | 5400 | 38'4 | 0'0 | 38'4 | ... | ... | -0.06939 |
| -0.068964 | ... | ... | 50'7 | 0'0 | 50'7 | 5450 | 41'1 | 0'0 | 41'1 | ... | ... | -0.070155 |
| -0.07005 | ... | ... | 48'6 | 0'0 | 48'6 | 5500 | 43'7 | 0'0 | 43'7 | ... | ... | -0.070839 |
| -0.070869 | ... | ... | 46'5 | 0'0 | 46'5 | 5550 | 46'5 | 0'0 | 46'5 | ... | ... | -0.071258 |
| -0.071617 | ... | ... | 44'5 | 0'0 | 44'5 | 5600 | 49'5 | 0'0 | 49'5 | ... | ... | -0.071795 |
| -0.072301 | ... | ... | 42'6 | 0'0 | 42'6 | 5650 | 52'4 | 0'0 | 52'4 | ... | ... | -0.071892 |
| -0.072739 | ... | ... | 40'7 | 0'0 | 40'7 | 5700 | 55'5 | 0'0 | 55'5 | ... | ... | -0.072124 |
| -0.073129 | ... | ... | 39'1 | 0'0 | 39'1 | 5750 | 58'6 | 0'0 | 58'6 | ... | ... | -0.07212 |
| -0.073482 | ... | ... | 37'4 | 0'0 | 37'4 | 5800 | 62'0 | 0'0 | 62'0 | ... | ... | -0.072082 |
| -0.073613 | ... | ... | 35'7 | 0'0 | 35'7 | 5850 | 65'2 | 0'0 | 65'2 | ... | ... | -0.071823 |
| -0.073525 | ... | ... | 34'2 | 0'0 | 34'2 | 5900 | 68'4 | 0'0 | 68'4 | ... | ... | -0.071346 |
| -0.073428 | ... | ... | 32'6 | 0'0 | 32'6 | 5950 | 72'0 | 0'0 | 72'0 | ... | ... | -0.07107 |
| -0.073338 | ... | ... | 31'3 | 0'0 | 31'3 | 6000 | 75'4 | 0'0 | 75'4 | ... | ... | -0.070599 |
| -0.073055 | ... | ... | 30'0 | 0'0 | 30'0 | 6050 | 79'0 | 0'0 | 79'0 | ... | ... | -0.069937 |
| -0.072803 | ... | ... | 28'6 | 0'0 | 28'6 | 6100 | 82'5 | 0'0 | 82'5 | ... | ... | -0.069307 |
| -0.072373 | ... | ... | 27'4 | 0'0 | 27'4 | 6150 | 86'2 | 0'0 | 86'2 | ... | ... | -0.068502 |
| -0.071766 | ... | ... | 26'2 | 0'0 | 26'2 | 6200 | 90'0 | 0'0 | 90'0 | ... | ... | -0.067756 |
| -0.071226 | ... | ... | 25'1 | 0'0 | 25'1 | 6250 | 93'6 | 0'0 | 93'6 | ... | ... | -0.066849 |
| -0.070773 | ... | ... | 24'1 | 0'0 | 24'1 | 6300 | 97'5 | 0'0 | 97'5 | ... | ... | -0.066031 |
| -0.070174 | ... | ... | 23'1 | 0'0 | 23'1 | 6350 | 101'4 | 0'0 | 101'4 | ... | ... | -0.065069 |
| -0.069431 | ... | ... | 22'1 | 0'0 | 22'1 | 6400 | 105'4 | 0'0 | 105'4 | ... | ... | -0.064226 |
| -0.068814 | ... | ... | 21'2 | 0'0 | 21'2 | 6450 | 109'3 | 0'0 | 109'3 | ... | ... | -0.062987 |
| -0.068069 | ... | ... | 20'3 | 0'0 | 20'3 | 6500 | 113'4 | 0'0 | 113'4 | ... | ... | -0.06216 |
| -0.067197 | ... | ... | 19'4 | 0'0 | 19'4 | 6550 | 117'4 | 0'0 | 117'4 | ... | ... | -0.060939 |
| -0.066495 | ... | ... | 18'6 | 0'0 | 18'6 | 6600 | 121'5 | 0'0 | 121'5 | ... | ... | -0.059887 |
| -0.065377 | ... | ... | 17'7 | 0'0 | 17'7 | 6650 | 125'7 | 0'0 | 125'7 | ... | ... | -0.059027 |
| -0.06476 | ... | ... | 17'2 | 0'0 | 17'2 | 6700 | 130'0 | 0'0 | 130'0 | ... | ... | -0.057769 |
| -0.063729 | ... | ... | 16'4 | 0'0 | 16'4 | 6750 | 134'2 | 0'0 | 134'2 | ... | ... | -0.056721 |
| -0.06292 | ... | ... | 15'7 | 0'0 | 15'7 | 6800 | 138'4 | 0'0 | 138'4 | ... | ... | -0.055584 |
| -0.062021 | ... | ... | 15'2 | 0'0 | 15'2 | 6850 | 142'7 | 0'0 | 142'7 | ... | ... | -0.054692 |
| -0.06103 | ... | ... | 14'5 | 0'0 | 14'5 | 6900 | 147'2 | 0'0 | 147'2 | ... | ... | -0.053729 |
| -0.060309 | ... | ... | 14'1 | 0'0 | 14'1 | 6950 | 151'5 | 0'0 | 151'5 | ... | ... | -0.052697 |
| -0.059516 | ... | ... | 13'5 | 0'0 | 13'5 | 7000 | 156'0 | 0'0 | 156'0 | ... | ... | -0.051594 |
| -0.058652 | ... | ... | 13'1 | 0'0 | 13'1 | 7050 | 160'3 | 0'0 | 160'3 | ... | ... | -0.050423 |
| -0.057715 | ... | ... | 12'5 | 0'0 | 12'5 | 7100 | 164'7 | 0'0 | 164'7 | ... | ... | -0.049558 |
| -0.056708 | ... | ... | 12'1 | 0'0 | 12'1 | 7150 | 169'3 | 0'0 | 169'3 | ... | ... | -0.048642 |
| -0.056036 | ... | ... | 11'6 | 0'0 | 11'6 | 7200 | 173'7 | 0'0 | 173'7 | ... | ... | -0.047675 |
| -0.054895 | ... | ... | 11'2 | 0'0 | 11'2 | 7250 | 178'3 | 0'0 | 178'3 | ... | ... | -0.046658 |
| -0.054109 | ... | ... | 10'7 | 0'0 | 10'7 | 7300 | 182'7 | 0'0 | 182'7 | ... | ... | -0.045591 |
| -0.053271 | ... | ... | 10'4 | 0'0 | 10'4 | 7350 | 187'4 | 0'0 | 187'4 | ... | ... | -0.044889 |
| -0.052381 | ... | ... | 10'1 | 0'0 | 10'1 | 7400 | 192'1 | 0'0 | 192'1 | ... | ... | -0.044154 |
| -0.051439 | ... | ... | 9'6 | 0'0 | 9'6 | 7450 | 196'6 | 0'0 | 196'6 | ... | ... | -0.043387 |
| -0.050911 | ... | ... | 9'4 | 0'0 | 9'4 | 7500 | 201'3 | 0'0 | 201'3 | ... | ... | -0.042587 |
| -0.049874 | ... | ... | 9'1 | 0'0 | 9'1 | 7550 | 206'0 | 0'0 | 206'0 | ... | ... | -0.041756 |
| -0.049271 | ... | ... | 8'7 | 0'0 | 8'7 | 7600 | 210'5 | 0'0 | 210'5 | ... | ... | -0.040894 |
| -0.048635 | ... | ... | 8'5 | 0'0 | 8'5 | 7650 | 215'2 | 0'0 | 215'2 | ... | ... | -0.040001 |
| -0.047461 | ... | ... | 8'2 | 0'0 | 8'2 | 7700 | 220'0 | 0'0 | 220'0 | ... | ... | -0.039541 |
| -0.046751 | ... | ... | 8'0 | 0'0 | 8'0 | 7750 | 224'5 | 0'0 | 224'5 | ... | ... | -0.038595 |
| -0.046007 | ... | ... | 7'6 | 0'0 | 7'6 | 7800 | 229'3 | 0'0 | 229'3 | ... | ... | -0.038096 |
| -0.023584 | ... | ... | 2'4 | 0'0 | 2'4 | 10000 | 445'0 | 0'0 | 445'0 | ... | ... | -0.037539 |
| -0.018613 | ... | ... | 1'6 | 0'0 | 1'6 | 11000 | 545'0 | 0'0 | 545'0 | ... | ... | -0.045241 |
| -0.015868 | ... | ... | 1'3 | 0'0 | 1'3 | 12000 | 645'0 | 0'0 | 645'0 | ... | ... | -0.052741 |
| -0.013856 | ... | ... | 1'1 | 0'0 | 1'1 | 13000 | 745'0 | 0'0 | 745'0 | ... | ... | -0.060039 |
| -0.011537 | ... | ... | 0'7 | 0'0 | 0'7 | 14000 | 845'0 | 0'0 | 845'0 | ... | ... | -0.067134 |
| -0.01035 | ... | ... | 0'6 | 0'0 | 0'6 | 15000 | 945'0 | 0'0 | 945'0 | ... | ... | -0.074028 |
| -0.006169 | ... | ... | 0'3 | 0'0 | 0'3 | 20000 | 1445'0 | 0'0 | 1445'0 | ... | ... | -0.105577 |
| -0.004536 | ... | ... | 0'2 | 0'0 | 0'2 | 25000 | 1945'0 | 0'0 | 1945'0 | ... | ... | -0.132528 |
| -0.004659 | ... | ... | 0'2 | 0'0 | 0'2 | 30000 | 2445'0 | 0'0 | 2445'0 | ... | ... | -0.155223 |
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.