Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.00579 | ... | ... | 153'7 | 0'2 | 154'1 | 4600 | 4'4 | -0'1 | 4'5 | ... | ... | -0.016849 |
| 0.004446 | ... | ... | 149'4 | 0'1 | 149'5 | 4650 | 5'2 | 0'0 | 5'2 | ... | ... | -0.018625 |
| 0.00235 | ... | ... | 145'1 | 0'2 | 145'3 | 4700 | 5'7 | -0'1 | 6'0 | ... | ... | -0.019964 |
| 0.000407 | ... | ... | 140'7 | 0'2 | 141'1 | 4750 | 6'6 | 0'0 | 6'6 | ... | ... | -0.021771 |
| -0.001753 | ... | ... | 136'6 | 0'2 | 137'0 | 4800 | 7'4 | -0'1 | 7'5 | ... | ... | -0.023167 |
| -0.003757 | ... | ... | 132'5 | 0'2 | 132'7 | 4850 | 8'4 | 0'0 | 8'4 | ... | ... | -0.024962 |
| -0.005926 | ... | ... | 128'6 | 0'1 | 128'7 | 4900 | 9'4 | 0'0 | 9'4 | ... | ... | -0.026609 |
| -0.008218 | ... | ... | 124'7 | 0'1 | 125'0 | 4950 | 10'4 | -0'1 | 10'5 | ... | ... | -0.028121 |
| -0.010596 | ... | ... | 121'0 | 0'2 | 121'2 | 5000 | 11'6 | 0'0 | 11'6 | ... | ... | -0.029935 |
| -0.012788 | ... | ... | 117'3 | 0'1 | 117'4 | 5050 | 12'7 | -0'1 | 13'0 | ... | ... | -0.031389 |
| -0.015269 | ... | ... | 113'6 | 0'2 | 114'0 | 5100 | 14'2 | -0'1 | 14'3 | ... | ... | -0.033102 |
| -0.017334 | ... | ... | 110'2 | 0'1 | 110'3 | 5150 | 15'5 | -0'1 | 15'6 | ... | ... | -0.034659 |
| -0.019642 | ... | ... | 106'7 | 0'1 | 107'0 | 5200 | 17'1 | -0'1 | 17'2 | ... | ... | -0.036248 |
| -0.021759 | ... | ... | 103'4 | 0'1 | 103'5 | 5250 | 18'5 | -0'1 | 18'6 | ... | ... | -0.037684 |
| -0.023881 | ... | ... | 100'2 | 0'1 | 100'3 | 5300 | 20'2 | -0'1 | 20'3 | ... | ... | -0.039139 |
| -0.02633 | ... | ... | 97'2 | 0'2 | 97'4 | 5350 | 22'2 | -0'1 | 22'3 | ... | ... | -0.040906 |
| -0.028563 | ... | ... | 94'4 | 0'1 | 94'5 | 5400 | 24'2 | -0'1 | 24'3 | ... | ... | -0.042497 |
| -0.030751 | ... | ... | 91'5 | 0'2 | 91'7 | 5450 | 26'3 | 0'0 | 26'3 | ... | ... | -0.044064 |
| -0.032743 | ... | ... | 89'0 | 0'1 | 89'1 | 5500 | 28'4 | -0'1 | 28'5 | ... | ... | -0.045467 |
| -0.034693 | ... | ... | 86'3 | 0'1 | 86'4 | 5550 | 30'6 | -0'1 | 30'7 | ... | ... | -0.046846 |
| -0.036597 | ... | ... | 83'7 | 0'1 | 84'0 | 5600 | 33'1 | -0'1 | 33'2 | ... | ... | -0.048199 |
| -0.038452 | ... | ... | 81'4 | 0'1 | 81'5 | 5650 | 35'4 | -0'1 | 35'5 | ... | ... | -0.049397 |
| -0.040133 | ... | ... | 79'1 | 0'1 | 79'2 | 5700 | 38'0 | -0'2 | 38'2 | ... | ... | -0.050572 |
| -0.04177 | ... | ... | 76'7 | 0'1 | 77'0 | 5750 | 40'5 | -0'1 | 40'6 | ... | ... | -0.05172 |
| -0.043247 | ... | ... | 74'5 | 0'1 | 74'6 | 5800 | 43'2 | -0'1 | 43'3 | ... | ... | -0.052727 |
| -0.044687 | ... | ... | 72'4 | 0'1 | 72'5 | 5850 | 46'0 | -0'1 | 46'1 | ... | ... | -0.053712 |
| -0.045976 | ... | ... | 70'4 | 0'0 | 70'4 | 5900 | 48'6 | -0'1 | 48'7 | ... | ... | -0.054565 |
| -0.047235 | ... | ... | 68'3 | 0'1 | 68'4 | 5950 | 51'4 | -0'2 | 51'6 | ... | ... | -0.05529 |
| -0.048354 | ... | ... | 66'4 | 0'0 | 66'4 | 6000 | 54'3 | -0'2 | 54'5 | ... | ... | -0.056003 |
| -0.049449 | ... | ... | 64'4 | 0'1 | 64'5 | 6050 | 57'3 | -0'1 | 57'4 | ... | ... | -0.056706 |
| -0.050413 | ... | ... | 62'5 | 0'1 | 62'6 | 6100 | 60'2 | -0'2 | 60'4 | ... | ... | -0.057184 |
| -0.051252 | ... | ... | 60'7 | 0'0 | 60'7 | 6150 | 63'3 | -0'1 | 63'4 | ... | ... | -0.057766 |
| -0.052077 | ... | ... | 59'0 | 0'1 | 59'1 | 6200 | 66'3 | -0'1 | 66'4 | ... | ... | -0.058132 |
| -0.052784 | ... | ... | 57'2 | 0'1 | 57'3 | 6250 | 69'4 | -0'1 | 69'5 | ... | ... | -0.0585 |
| -0.053377 | ... | ... | 55'5 | 0'0 | 55'5 | 6300 | 72'5 | -0'1 | 72'6 | ... | ... | -0.058766 |
| -0.053968 | ... | ... | 53'7 | 0'1 | 54'0 | 6350 | 75'6 | -0'2 | 76'0 | ... | ... | -0.058934 |
| -0.054451 | ... | ... | 52'2 | 0'1 | 52'3 | 6400 | 79'0 | -0'1 | 79'1 | ... | ... | -0.059114 |
| -0.054829 | ... | ... | 50'5 | 0'1 | 50'6 | 6450 | 82'2 | -0'1 | 82'3 | ... | ... | -0.059201 |
| -0.055104 | ... | ... | 49'1 | 0'0 | 49'1 | 6500 | 85'4 | -0'2 | 85'6 | ... | ... | -0.059197 |
| -0.055392 | ... | ... | 47'5 | 0'0 | 47'5 | 6550 | 88'7 | -0'1 | 89'0 | ... | ... | -0.059217 |
| -0.055584 | ... | ... | 46'1 | 0'0 | 46'1 | 6600 | 92'2 | -0'1 | 92'3 | ... | ... | -0.059152 |
| -0.055797 | ... | ... | 44'5 | 0'1 | 44'6 | 6650 | 95'5 | -0'2 | 95'7 | ... | ... | -0.059004 |
| -0.05592 | ... | ... | 43'2 | 0'1 | 43'3 | 6700 | 99'1 | -0'1 | 99'2 | ... | ... | -0.05889 |
| -0.055954 | ... | ... | 41'7 | 0'1 | 42'0 | 6750 | 102'4 | -0'2 | 102'6 | ... | ... | -0.058582 |
| -0.0559 | ... | ... | 40'5 | 0'0 | 40'5 | 6800 | 106'1 | -0'1 | 106'2 | ... | ... | -0.058434 |
| -0.05576 | ... | ... | 39'2 | 0'0 | 39'2 | 6850 | 109'5 | -0'2 | 109'7 | ... | ... | -0.058094 |
| -0.055661 | ... | ... | 38'0 | 0'0 | 38'0 | 6900 | 113'2 | -0'1 | 113'3 | ... | ... | -0.057804 |
| -0.055482 | ... | ... | 36'6 | 0'0 | 36'6 | 6950 | 116'7 | -0'1 | 117'0 | ... | ... | -0.057446 |
| -0.055356 | ... | ... | 35'5 | 0'0 | 35'5 | 7000 | 120'4 | -0'2 | 120'6 | ... | ... | -0.05702 |
| -0.055156 | ... | ... | 34'3 | 0'1 | 34'4 | 7050 | 124'2 | -0'1 | 124'3 | ... | ... | -0.056658 |
| -0.054883 | ... | ... | 33'2 | 0'1 | 33'3 | 7100 | 128'0 | -0'1 | 128'1 | ... | ... | -0.056234 |
| -0.054537 | ... | ... | 32'2 | 0'0 | 32'2 | 7150 | 131'6 | -0'1 | 131'7 | ... | ... | -0.05575 |
| -0.054119 | ... | ... | 31'1 | 0'0 | 31'1 | 7200 | 135'4 | -0'2 | 135'6 | ... | ... | -0.055207 |
| -0.053776 | ... | ... | 30'1 | 0'0 | 30'1 | 7250 | 139'3 | -0'2 | 139'5 | ... | ... | -0.054744 |
| -0.053673 | ... | ... | 29'3 | 0'0 | 29'3 | 7300 | 143'4 | -0'1 | 143'5 | ... | ... | -0.054509 |
| -0.053518 | ... | ... | 28'5 | 0'0 | 28'5 | 7350 | 147'5 | -0'1 | 147'6 | ... | ... | -0.054231 |
| -0.053311 | ... | ... | 27'7 | 0'0 | 27'7 | 7400 | 151'6 | -0'2 | 152'0 | ... | ... | -0.053912 |
| -0.053054 | ... | ... | 27'1 | 0'0 | 27'1 | 7450 | 155'7 | -0'2 | 156'1 | ... | ... | -0.053551 |
| -0.052912 | ... | ... | 26'4 | 0'0 | 26'4 | 7500 | 160'1 | -0'2 | 160'3 | ... | ... | -0.0533 |
| -0.052727 | ... | ... | 25'7 | 0'0 | 25'7 | 7550 | 164'3 | -0'1 | 164'4 | ... | ... | -0.053015 |
| -0.0525 | ... | ... | 25'2 | 0'0 | 25'2 | 7600 | 168'5 | -0'1 | 168'6 | ... | ... | -0.052696 |
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.