Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.012484 | ... | ... | 129'7 | 0'6 | 130'5 | 4400 | 2'1 | -0'2 | 2'3 | ... | ... | -0.024157 |
| 0.012042 | ... | ... | 125'2 | 0'5 | 125'7 | 4450 | 2'3 | -0'3 | 2'6 | ... | ... | -0.025984 |
| 0.011601 | 118'0 | 118'0 | 120'5 | 0'5 | 121'2 | 4500 | 2'6 | -0'3 | 3'1 | ... | ... | -0.028648 |
| 0.01116 | 122'0 | 122'0 | 116'6 | 5'2 | 122'0 | 4550 | 3'2 | -0'3 | 3'5 | ... | ... | -0.032 |
| 0.010719 | ... | ... | 111'6 | 0'4 | 112'2 | 4600 | 3'6 | -0'4 | 4'2 | ... | ... | -0.035069 |
| 0.010278 | ... | ... | 107'3 | 0'3 | 107'6 | 4650 | 4'2 | -0'5 | 4'7 | ... | ... | -0.037881 |
| 0.009837 | ... | ... | 103'1 | 0'2 | 103'3 | 4700 | 4'7 | -0'5 | 5'4 | ... | ... | -0.041203 |
| 0.009396 | ... | ... | 98'7 | 0'2 | 99'1 | 4750 | 5'5 | -0'5 | 6'2 | ... | ... | -0.044923 |
| 0.008955 | ... | ... | 94'6 | 0'2 | 95'0 | 4800 | 6'3 | -0'6 | 7'1 | ... | ... | -0.048287 |
| 0.008513 | ... | ... | 90'7 | 0'1 | 91'0 | 4850 | 7'2 | -0'7 | 8'1 | ... | ... | -0.051941 |
| 0.008072 | ... | ... | 87'0 | 0'0 | 87'0 | 4900 | 8'2 | -1'0 | 9'2 | ... | ... | -0.055798 |
| 0.007631 | ... | ... | 83'2 | -0'1 | 83'1 | 4950 | 9'3 | -1'1 | 10'4 | ... | ... | -0.059785 |
| 0.00719 | ... | ... | 79'5 | -0'1 | 79'4 | 5000 | 10'6 | -1'0 | 11'6 | ... | ... | -0.064341 |
| -0.002961 | ... | ... | 76'1 | -0'2 | 75'7 | 5050 | 12'1 | -1'1 | 13'2 | ... | ... | -0.068371 |
| -0.01502 | ... | ... | 72'6 | -0'2 | 72'4 | 5100 | 13'5 | -1'2 | 14'7 | ... | ... | -0.072367 |
| -0.024022 | ... | ... | 69'4 | -0'3 | 69'1 | 5150 | 15'2 | -1'2 | 16'4 | ... | ... | -0.07629 |
| -0.032492 | ... | ... | 66'3 | -0'3 | 66'0 | 5200 | 17'0 | -1'3 | 18'3 | ... | ... | -0.080109 |
| -0.0395 | ... | ... | 63'3 | -0'4 | 62'7 | 5250 | 18'6 | -1'4 | 20'2 | ... | ... | -0.083416 |
| -0.046306 | ... | ... | 60'4 | -0'4 | 60'0 | 5300 | 20'6 | -1'4 | 22'2 | ... | ... | -0.086974 |
| -0.052043 | ... | ... | 57'6 | -0'5 | 57'1 | 5350 | 22'7 | -1'5 | 24'4 | ... | ... | -0.090365 |
| -0.057269 | ... | ... | 55'0 | -0'5 | 54'3 | 5400 | 25'1 | -1'5 | 26'6 | ... | ... | -0.093583 |
| -0.062381 | ... | ... | 52'4 | -0'5 | 51'7 | 5450 | 27'3 | -1'6 | 29'1 | ... | ... | -0.096296 |
| -0.066675 | ... | ... | 50'0 | -0'5 | 49'3 | 5500 | 24'6 | -5'1 | 29'7 | 24'6 | 24'6 | -0.086093 |
| -0.070241 | ... | ... | 47'5 | -0'6 | 46'7 | 5550 | 32'3 | -1'6 | 34'1 | ... | ... | -0.101542 |
| -0.073765 | ... | ... | 45'3 | -0'6 | 44'5 | 5600 | 35'0 | -1'6 | 36'6 | ... | ... | -0.103762 |
| -0.076935 | ... | ... | 43'2 | -0'6 | 42'4 | 5650 | 37'6 | -1'6 | 39'4 | ... | ... | -0.105825 |
| -0.079484 | ... | ... | 41'1 | -0'6 | 40'3 | 5700 | 40'5 | -1'6 | 42'3 | ... | ... | -0.107741 |
| -0.081746 | ... | ... | 39'2 | -0'7 | 38'3 | 5750 | 43'4 | -1'7 | 45'3 | ... | ... | -0.10923 |
| -0.083745 | ... | ... | 37'3 | -0'7 | 36'4 | 5800 | 46'5 | -1'6 | 48'3 | ... | ... | -0.11089 |
| -0.085217 | ... | ... | 35'4 | -0'7 | 34'5 | 5850 | 49'5 | -1'7 | 51'4 | ... | ... | -0.111863 |
| -0.08648 | ... | ... | 33'7 | -1'0 | 32'7 | 5900 | 52'7 | -1'7 | 54'6 | ... | ... | -0.113036 |
| -0.087562 | ... | ... | 32'1 | -0'7 | 31'2 | 5950 | 56'1 | -1'7 | 58'0 | ... | ... | -0.113846 |
| -0.088493 | ... | ... | 30'5 | -0'7 | 29'6 | 6000 | 59'4 | -1'7 | 61'3 | ... | ... | -0.114601 |
| -0.088997 | ... | ... | 29'1 | -0'7 | 28'2 | 6050 | 62'7 | -2'0 | 64'7 | ... | ... | -0.115021 |
| -0.08909 | ... | ... | 27'6 | -1'0 | 26'6 | 6100 | 66'3 | -2'0 | 68'3 | ... | ... | -0.115422 |
| -0.089104 | ... | ... | 26'3 | -1'0 | 25'3 | 6150 | 70'0 | -2'0 | 72'0 | ... | ... | -0.115827 |
| -0.089076 | ... | ... | 25'1 | -1'0 | 24'1 | 6200 | 73'5 | -2'0 | 75'5 | ... | ... | -0.115944 |
| -0.088698 | ... | ... | 23'7 | -1'0 | 22'7 | 6250 | 77'3 | -2'0 | 79'3 | ... | ... | -0.116105 |
| -0.088333 | ... | ... | 22'6 | -1'0 | 21'6 | 6300 | 81'1 | -2'0 | 83'1 | ... | ... | -0.116008 |
| -0.087653 | ... | ... | 21'5 | -1'0 | 20'5 | 6350 | 85'0 | -2'0 | 87'0 | ... | ... | -0.115994 |
| -0.087045 | ... | ... | 20'5 | -1'0 | 19'5 | 6400 | 88'7 | -2'0 | 90'7 | ... | ... | -0.115749 |
| -0.086156 | ... | ... | 19'5 | -1'0 | 18'5 | 6450 | 92'7 | -1'7 | 94'6 | ... | ... | -0.11563 |
| -0.085399 | ... | ... | 18'6 | -1'0 | 17'6 | 6500 | 96'7 | -1'7 | 98'6 | ... | ... | -0.115308 |
| -0.083974 | ... | ... | 17'6 | -1'0 | 16'6 | 6550 | 100'7 | -2'0 | 102'7 | ... | ... | -0.114788 |
| -0.083153 | ... | ... | 17'0 | -1'0 | 16'0 | 6600 | 105'0 | -2'0 | 107'0 | ... | ... | -0.114448 |
| -0.081667 | ... | ... | 16'1 | -1'0 | 15'1 | 6650 | 109'1 | -2'0 | 111'1 | ... | ... | -0.113938 |
| -0.080879 | ... | ... | 15'3 | -0'7 | 14'4 | 6700 | 113'3 | -1'7 | 115'2 | ... | ... | -0.11365 |
| -0.079432 | ... | ... | 14'6 | -1'0 | 13'6 | 6750 | 117'5 | -1'7 | 119'4 | ... | ... | -0.113216 |
| -0.07828 | ... | ... | 14'0 | -0'7 | 13'1 | 6800 | 121'7 | -1'7 | 123'6 | ... | ... | -0.112641 |
| -0.076957 | ... | ... | 13'3 | -0'7 | 12'4 | 6850 | 126'1 | -2'0 | 128'1 | ... | ... | -0.111927 |
| -0.075462 | ... | ... | 12'6 | -0'7 | 11'7 | 6900 | 130'4 | -2'0 | 132'4 | ... | ... | -0.111503 |
| -0.073795 | ... | ... | 12'2 | -1'0 | 11'2 | 6950 | 134'7 | -2'0 | 136'7 | ... | ... | -0.110965 |
| -0.072531 | ... | ... | 11'5 | -0'7 | 10'6 | 7000 | 139'3 | -1'7 | 141'2 | ... | ... | -0.110757 |
| -0.071131 | ... | ... | 11'1 | -0'7 | 10'2 | 7050 | 143'7 | -1'6 | 145'5 | ... | ... | -0.110458 |
| -0.069595 | ... | ... | 10'5 | -0'7 | 9'6 | 7100 | 148'2 | -1'7 | 150'1 | ... | ... | -0.109612 |
| -0.068552 | ... | ... | 10'2 | -0'7 | 9'3 | 7150 | 152'7 | -1'6 | 154'5 | ... | ... | -0.109597 |
| -0.067411 | ... | ... | 9'6 | -0'6 | 9'0 | 7200 | 157'3 | -1'6 | 159'1 | ... | ... | -0.10904 |
| -0.06617 | ... | ... | 9'3 | -0'6 | 8'5 | 7250 | 162'0 | -1'6 | 163'6 | ... | ... | -0.108884 |
| -0.064832 | ... | ... | 9'0 | -0'6 | 8'2 | 7300 | 166'4 | -1'6 | 168'2 | ... | ... | -0.108174 |
| -0.063395 | ... | ... | 8'5 | -0'6 | 7'7 | 7350 | 171'1 | -1'6 | 172'7 | ... | ... | -0.107886 |
| -0.061859 | ... | ... | 8'2 | -0'6 | 7'4 | 7400 | 175'6 | -1'6 | 177'4 | ... | ... | -0.107539 |
| -0.060963 | ... | ... | 7'7 | -0'5 | 7'2 | 7450 | 180'4 | -1'5 | 182'1 | ... | ... | -0.107647 |
| -0.060005 | ... | ... | 7'5 | -0'5 | 7'0 | 7500 | 185'1 | -1'5 | 186'6 | ... | ... | -0.107193 |
| -0.058211 | ... | ... | 7'2 | -0'5 | 6'5 | 7550 | 189'7 | -1'4 | 191'3 | ... | ... | -0.107213 |
| -0.057111 | ... | ... | 6'7 | -0'4 | 6'3 | 7600 | 194'4 | -1'4 | 196'0 | ... | ... | -0.106658 |
| -0.05595 | ... | ... | 6'5 | -0'4 | 6'1 | 7650 | 199'2 | -1'3 | 200'5 | ... | ... | -0.106595 |
| -0.055553 | ... | ... | 6'3 | -0'3 | 6'0 | 7700 | 204'0 | -1'3 | 205'3 | ... | ... | -0.106494 |
| -0.054287 | ... | ... | 6'0 | -0'2 | 5'6 | 7750 | 208'6 | -1'3 | 210'1 | ... | ... | -0.106358 |
| -0.052958 | ... | ... | 5'6 | -0'2 | 5'4 | 7800 | 213'4 | -1'2 | 214'6 | ... | ... | -0.106188 |
| -0.023122 | ... | ... | 1'3 | 0'0 | 1'3 | 11000 | 530'2 | ... | ... | ... | ... | -0.133461 |
| -0.018503 | 1'2 | 1'2 | 1'0 | 0'0 | 1'0 | 12000 | 630'2 | ... | ... | ... | ... | -0.144423 |
| -0.015023 | ... | ... | 0'6 | 0'0 | 0'6 | 13000 | 730'2 | ... | ... | ... | ... | -0.154827 |
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.