Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.027352 | ... | ... | 131'0 | 4'3 | 135'3 | 4400 | 4'1 | -0'3 | 4'4 | ... | ... | -0.030217 |
| -0.0291 | ... | ... | 126'5 | 4'2 | 130'7 | 4450 | 4'5 | -0'4 | 5'1 | ... | ... | -0.03242 |
| -0.031286 | ... | ... | 122'3 | 4'1 | 126'4 | 4500 | 5'2 | -0'4 | 5'6 | ... | ... | -0.035041 |
| -0.033846 | ... | ... | 118'1 | 4'1 | 122'2 | 4550 | 5'7 | -0'5 | 6'4 | ... | ... | -0.037445 |
| -0.036229 | ... | ... | 114'0 | 4'0 | 118'0 | 4600 | 6'6 | -0'5 | 7'3 | ... | ... | -0.040693 |
| -0.039374 | ... | ... | 109'7 | 4'1 | 114'0 | 4650 | 7'5 | -0'5 | 8'2 | ... | ... | -0.043641 |
| -0.04227 | ... | ... | 105'7 | 4'1 | 110'0 | 4700 | 8'4 | -0'5 | 9'1 | ... | ... | -0.046314 |
| -0.04493 | ... | ... | 102'0 | 4'0 | 106'0 | 4750 | 9'4 | -0'6 | 10'2 | ... | ... | -0.049171 |
| -0.048165 | ... | ... | 98'2 | 4'0 | 102'2 | 4800 | 10'5 | -0'7 | 11'4 | ... | ... | -0.052156 |
| -0.05111 | ... | ... | 94'5 | 3'7 | 98'4 | 4850 | 11'7 | -0'7 | 12'6 | ... | ... | -0.055221 |
| -0.054141 | ... | ... | 91'1 | 3'6 | 94'7 | 4900 | 13'2 | -1'0 | 14'2 | ... | ... | -0.058325 |
| -0.057219 | ... | ... | 87'6 | 3'5 | 91'3 | 4950 | 14'5 | -1'1 | 15'6 | ... | ... | -0.061082 |
| -0.059984 | ... | ... | 84'4 | 3'3 | 87'7 | 5000 | 16'1 | -1'2 | 17'3 | ... | ... | -0.063846 |
| -0.063077 | ... | ... | 81'2 | 3'3 | 84'5 | 5050 | 17'6 | -1'3 | 19'1 | ... | ... | -0.066589 |
| -0.065829 | ... | ... | 78'1 | 3'2 | 81'3 | 5100 | 19'4 | -1'3 | 20'7 | ... | ... | -0.069284 |
| -0.068546 | ... | ... | 75'1 | 3'1 | 78'2 | 5150 | 21'2 | -1'5 | 22'7 | ... | ... | -0.071622 |
| -0.071208 | ... | ... | 72'2 | 3'0 | 75'2 | 5200 | 23'2 | -1'5 | 24'7 | ... | ... | -0.074177 |
| -0.073797 | ... | ... | 69'3 | 3'0 | 72'3 | 5250 | 25'2 | -1'6 | 27'0 | ... | ... | -0.076367 |
| -0.076303 | ... | ... | 66'6 | 2'7 | 69'5 | 5300 | 27'3 | -1'6 | 29'1 | ... | ... | -0.078468 |
| -0.078465 | ... | ... | 64'1 | 2'6 | 66'7 | 5350 | 29'4 | -1'7 | 31'3 | ... | ... | -0.08022 |
| -0.080541 | ... | ... | 61'4 | 2'6 | 64'2 | 5400 | 31'7 | -1'7 | 33'6 | ... | ... | -0.082127 |
| -0.082526 | ... | ... | 59'1 | 2'5 | 61'6 | 5450 | 34'2 | -2'0 | 36'2 | ... | ... | -0.083687 |
| -0.084182 | 59'4 | 59'4 | 56'6 | 2'4 | 59'2 | 5500 | 36'6 | -2'1 | 38'7 | ... | ... | -0.085149 |
| -0.085982 | ... | ... | 54'4 | 2'4 | 57'0 | 5550 | 39'2 | -2'2 | 41'4 | ... | ... | -0.086282 |
| -0.087232 | ... | ... | 52'2 | 2'3 | 54'5 | 5600 | 41'7 | -2'2 | 44'1 | ... | ... | -0.087324 |
| -0.08863 | ... | ... | 50'1 | 2'3 | 52'4 | 5650 | 44'5 | -2'3 | 47'0 | ... | ... | -0.08828 |
| -0.089722 | ... | ... | 48'1 | 2'2 | 50'3 | 5700 | 47'3 | -2'4 | 49'7 | ... | ... | -0.088926 |
| -0.090743 | ... | ... | 46'1 | 2'2 | 48'3 | 5750 | 50'2 | -2'4 | 52'6 | ... | ... | -0.089498 |
| -0.091474 | ... | ... | 44'2 | 2'1 | 46'3 | 5800 | 53'2 | -2'5 | 55'7 | ... | ... | -0.090004 |
| -0.092149 | ... | ... | 42'4 | 2'0 | 44'4 | 5850 | 56'2 | -2'5 | 58'7 | ... | ... | -0.090225 |
| -0.092549 | ... | ... | 40'6 | 1'7 | 42'5 | 5900 | 59'3 | -2'6 | 62'1 | ... | ... | -0.090398 |
| -0.09291 | ... | ... | 39'0 | 1'7 | 40'7 | 5950 | 62'4 | -2'6 | 65'2 | ... | ... | -0.090302 |
| -0.093247 | ... | ... | 37'3 | 1'7 | 39'2 | 6000 | 65'6 | -2'7 | 68'5 | ... | ... | -0.090178 |
| -0.093332 | ... | ... | 35'7 | 1'6 | 37'5 | 6050 | 69'1 | -2'7 | 72'0 | ... | ... | -0.090042 |
| -0.093415 | ... | ... | 34'3 | 1'6 | 36'1 | 6100 | 72'4 | -2'7 | 75'3 | ... | ... | -0.089665 |
| -0.093264 | ... | ... | 32'7 | 1'6 | 34'5 | 6150 | 75'7 | -3'0 | 78'7 | ... | ... | -0.08905 |
| -0.093136 | ... | ... | 31'5 | 1'5 | 33'2 | 6200 | 79'3 | -3'0 | 82'3 | ... | ... | -0.088457 |
| -0.092789 | ... | ... | 30'2 | 1'5 | 31'7 | 6250 | 83'0 | -3'0 | 86'0 | ... | ... | -0.087904 |
| -0.092494 | ... | ... | 29'0 | 1'5 | 30'5 | 6300 | 86'5 | -3'0 | 89'5 | ... | ... | -0.087145 |
| -0.091997 | 27'0 | 27'0 | 27'6 | 1'5 | 29'3 | 6350 | 90'2 | -3'1 | 93'3 | ... | ... | -0.086183 |
| -0.0913 | ... | ... | 26'5 | 1'4 | 28'1 | 6400 | 94'0 | -3'1 | 97'1 | ... | ... | -0.0853 |
| -0.090694 | ... | ... | 25'4 | 1'4 | 27'0 | 6450 | 97'6 | -3'1 | 100'7 | ... | ... | -0.084231 |
| -0.089905 | ... | ... | 24'4 | 1'3 | 25'7 | 6500 | 101'4 | -3'2 | 104'6 | ... | ... | -0.082977 |
| -0.089239 | ... | ... | 23'4 | 1'3 | 24'7 | 6550 | 105'3 | -3'3 | 108'6 | ... | ... | -0.081845 |
| -0.088096 | ... | ... | 22'4 | 1'2 | 23'6 | 6600 | 109'3 | -3'2 | 112'5 | ... | ... | -0.08086 |
| -0.087416 | ... | ... | 21'4 | 1'3 | 22'7 | 6650 | 113'2 | -3'3 | 116'5 | ... | ... | -0.079404 |
| -0.086259 | ... | ... | 20'5 | 1'2 | 21'7 | 6700 | 117'2 | -3'3 | 120'5 | ... | ... | -0.078114 |
| -0.08528 | ... | ... | 19'6 | 1'2 | 21'0 | 6750 | 121'2 | -3'4 | 124'6 | ... | ... | -0.076678 |
| -0.084156 | ... | ... | 19'0 | 1'1 | 20'1 | 6800 | 125'3 | -3'4 | 128'7 | ... | ... | -0.075445 |
| -0.083248 | ... | ... | 18'2 | 1'1 | 19'3 | 6850 | 129'4 | -3'4 | 133'0 | ... | ... | -0.074086 |
| -0.081845 | ... | ... | 17'4 | 1'0 | 18'4 | 6900 | 133'5 | -3'5 | 137'2 | ... | ... | -0.0726 |
| -0.081059 | ... | ... | 16'6 | 1'1 | 17'7 | 6950 | 137'7 | -3'5 | 141'4 | ... | ... | -0.071367 |
| -0.079778 | ... | ... | 16'1 | 1'0 | 17'1 | 7000 | 142'0 | -3'6 | 145'6 | ... | ... | -0.069641 |
| -0.078774 | ... | ... | 15'4 | 1'0 | 16'4 | 7050 | 146'3 | -3'5 | 150'0 | ... | ... | -0.068586 |
| -0.077254 | ... | ... | 14'7 | 0'7 | 15'6 | 7100 | 150'5 | -3'6 | 154'3 | ... | ... | -0.067038 |
| -0.076032 | ... | ... | 14'2 | 0'7 | 15'1 | 7150 | 155'0 | -3'6 | 158'6 | ... | ... | -0.065805 |
| -0.07514 | ... | ... | 13'6 | 0'7 | 14'5 | 7200 | 159'2 | -3'7 | 163'1 | ... | ... | -0.064059 |
| -0.073722 | ... | ... | 13'2 | 0'6 | 14'0 | 7250 | 163'5 | -3'7 | 167'4 | ... | ... | -0.062649 |
| -0.072656 | ... | ... | 12'6 | 0'6 | 13'4 | 7300 | 168'1 | -3'7 | 172'0 | ... | ... | -0.061606 |
| -0.071507 | ... | ... | 12'2 | 0'6 | 13'0 | 7350 | 172'4 | -4'0 | 176'4 | ... | ... | -0.060041 |
| -0.070277 | ... | ... | 11'6 | 0'6 | 12'4 | 7400 | 177'0 | -4'0 | 181'0 | ... | ... | -0.058864 |
| -0.068964 | ... | ... | 11'3 | 0'5 | 12'0 | 7450 | 181'4 | -4'0 | 185'4 | ... | ... | -0.057625 |
| -0.068071 | ... | ... | 11'0 | 0'5 | 11'5 | 7500 | 186'0 | -4'0 | 190'0 | ... | ... | -0.056326 |
| -0.067119 | ... | ... | 10'5 | 0'5 | 11'2 | 7550 | 190'4 | -4'1 | 194'5 | ... | ... | -0.054966 |
| -0.065581 | ... | ... | 10'2 | 0'4 | 10'6 | 7600 | 195'0 | -4'1 | 199'1 | ... | ... | -0.053546 |
| -0.064497 | ... | ... | 9'7 | 0'4 | 10'3 | 7650 | 199'5 | -4'1 | 203'6 | ... | ... | -0.052586 |
| -0.063353 | ... | ... | 9'4 | 0'4 | 10'0 | 7700 | 204'2 | -4'1 | 208'3 | ... | ... | -0.051586 |
| -0.062148 | ... | ... | 9'1 | 0'4 | 9'5 | 7750 | 208'7 | -4'1 | 213'0 | ... | ... | -0.050547 |
| -0.061455 | 8'4 | 8'4 | 8'7 | 0'4 | 9'3 | 7800 | 213'4 | -4'1 | 217'5 | ... | ... | -0.049469 |
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.