Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.022513 | ... | ... | 533'2 | 0'0 | 533'2 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001981 |
| -0.02098 | ... | ... | 513'2 | 0'0 | 513'2 | 5800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003536 |
| -0.019417 | ... | ... | 493'2 | 0'0 | 493'2 | 6000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003515 |
| -0.017828 | ... | ... | 473'2 | 0'0 | 473'2 | 6200 | 0'3 | 0'0 | 0'3 | ... | ... | -0.004893 |
| -0.016213 | ... | ... | 453'2 | 0'0 | 453'2 | 6400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.004859 |
| -0.014573 | ... | ... | 433'2 | 0'0 | 433'2 | 6600 | 0'3 | 0'0 | 0'3 | ... | ... | -0.004823 |
| -0.012909 | ... | ... | 413'2 | 0'0 | 413'2 | 6800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.004786 |
| -0.011221 | ... | ... | 393'2 | 0'0 | 393'2 | 7000 | 0'4 | 0'0 | 0'4 | ... | ... | -0.006009 |
| -0.009507 | ... | ... | 373'2 | 0'0 | 373'2 | 7200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.005954 |
| -0.007767 | ... | ... | 353'2 | 0'0 | 353'2 | 7400 | 0'4 | 0'0 | 0'4 | ... | ... | -0.005896 |
| -0.005997 | ... | ... | 333'2 | 0'0 | 333'2 | 7600 | 0'5 | 0'0 | 0'5 | ... | ... | -0.006989 |
| -0.004194 | ... | ... | 313'2 | 0'0 | 313'2 | 7800 | 0'6 | 0'0 | 0'6 | ... | ... | -0.007998 |
| -0.00235 | ... | ... | 293'2 | 0'0 | 293'2 | 8000 | 0'7 | 0'0 | 0'7 | ... | ... | -0.008927 |
| -0.000457 | ... | ... | 273'2 | 0'0 | 273'2 | 8200 | 1'0 | 0'0 | 1'0 | ... | ... | -0.009782 |
| 0.001503 | ... | ... | 253'2 | 0'0 | 253'2 | 8400 | 1'2 | 0'0 | 1'2 | ... | ... | -0.011466 |
| 0.002515 | ... | ... | 243'2 | 0'0 | 243'2 | 8500 | 1'3 | 0'0 | 1'3 | ... | ... | -0.01224 |
| 0.003554 | ... | ... | 233'2 | 0'0 | 233'2 | 8600 | 1'5 | 0'0 | 1'5 | ... | ... | -0.013795 |
| 0.004627 | ... | ... | 223'2 | 0'0 | 223'2 | 8700 | 1'6 | 0'0 | 1'6 | ... | ... | -0.014456 |
| 0.004945 | ... | ... | 213'3 | 0'0 | 213'3 | 8800 | 2'0 | 0'0 | 2'0 | ... | ... | -0.015833 |
| 0.005271 | ... | ... | 203'4 | 0'0 | 203'4 | 8900 | 2'3 | 0'0 | 2'3 | ... | ... | -0.017818 |
| 0.004801 | ... | ... | 193'6 | 0'0 | 193'6 | 9000 | 2'5 | 0'0 | 2'5 | ... | ... | -0.018967 |
| 0.00355 | ... | ... | 184'1 | 0'0 | 184'1 | 9100 | 3'1 | 0'0 | 3'1 | ... | ... | -0.021295 |
| 0.00159 | ... | ... | 174'5 | 0'0 | 174'5 | 9200 | 3'5 | 0'0 | 3'5 | ... | ... | -0.023399 |
| -0.000968 | ... | ... | 165'2 | 0'0 | 165'2 | 9300 | 4'3 | 0'0 | 4'3 | ... | ... | -0.026392 |
| -0.003996 | ... | ... | 156'0 | 0'0 | 156'0 | 9400 | 5'1 | 0'0 | 5'1 | ... | ... | -0.029048 |
| -0.007944 | ... | ... | 147'0 | 0'0 | 147'0 | 9500 | 6'1 | 0'0 | 6'1 | ... | ... | -0.032328 |
| -0.012531 | ... | ... | 138'2 | 0'0 | 138'2 | 9600 | 7'2 | 0'0 | 7'2 | ... | ... | -0.035614 |
| -0.017513 | ... | ... | 129'6 | 0'0 | 129'6 | 9700 | 8'6 | 0'0 | 8'6 | ... | ... | -0.039622 |
| -0.023097 | ... | ... | 121'5 | 0'0 | 121'5 | 9800 | 10'4 | 0'0 | 10'4 | ... | ... | -0.043736 |
| -0.028988 | ... | ... | 113'7 | 0'0 | 113'7 | 9900 | 12'5 | 0'0 | 12'5 | ... | ... | -0.048152 |
| -0.03463 | ... | ... | 106'3 | 0'0 | 106'3 | 10000 | 15'0 | 0'0 | 15'0 | ... | ... | -0.052387 |
| -0.040531 | ... | ... | 99'3 | 0'0 | 99'3 | 10100 | 17'7 | 0'0 | 17'7 | ... | ... | -0.0569 |
| -0.046197 | ... | ... | 92'6 | 0'0 | 92'6 | 10200 | 21'0 | 0'0 | 21'0 | ... | ... | -0.061005 |
| -0.051534 | ... | ... | 86'4 | 0'0 | 86'4 | 10300 | 24'5 | 0'0 | 24'5 | ... | ... | -0.065126 |
| -0.056479 | ... | ... | 80'5 | 0'0 | 80'5 | 10400 | 28'4 | 0'0 | 28'4 | ... | ... | -0.068721 |
| -0.060787 | ... | ... | 75'0 | 0'0 | 75'0 | 10500 | 32'5 | 0'0 | 32'5 | ... | ... | -0.071789 |
| -0.064473 | ... | ... | 69'5 | 0'0 | 69'5 | 10600 | 37'1 | 0'0 | 37'1 | ... | ... | -0.074524 |
| -0.067554 | ... | ... | 64'4 | 0'0 | 64'4 | 10700 | 41'6 | 0'0 | 41'6 | ... | ... | -0.076544 |
| -0.070227 | ... | ... | 59'6 | 0'0 | 59'6 | 10800 | 46'7 | 0'0 | 46'7 | ... | ... | -0.078417 |
| -0.072503 | ... | ... | 55'3 | 0'0 | 55'3 | 10900 | 52'1 | 0'0 | 52'1 | ... | ... | -0.079612 |
| -0.074055 | ... | ... | 51'1 | 0'0 | 51'1 | 11000 | 57'6 | 0'0 | 57'6 | ... | ... | -0.080515 |
| -0.075277 | ... | ... | 47'2 | 0'0 | 47'2 | 11100 | 63'5 | 0'0 | 63'5 | ... | ... | -0.080981 |
| -0.075852 | ... | ... | 43'4 | 0'0 | 43'4 | 11200 | 69'5 | 0'0 | 69'5 | ... | ... | -0.080867 |
| -0.076185 | ... | ... | 40'1 | 0'0 | 40'1 | 11300 | 76'0 | 0'0 | 76'0 | ... | ... | -0.080574 |
| -0.07615 | ... | ... | 37'0 | 0'0 | 37'0 | 11400 | 82'5 | 0'0 | 82'5 | ... | ... | -0.079972 |
| -0.075602 | ... | ... | 34'0 | 0'0 | 34'0 | 11500 | 89'4 | 0'0 | 89'4 | ... | ... | -0.079114 |
| -0.074998 | ... | ... | 31'3 | 0'0 | 31'3 | 11600 | 96'5 | 0'0 | 96'5 | ... | ... | -0.078057 |
| -0.07399 | ... | ... | 28'7 | 0'0 | 28'7 | 11700 | 104'0 | 0'0 | 104'0 | ... | ... | -0.076862 |
| -0.07285 | ... | ... | 26'5 | 0'0 | 26'5 | 11800 | 111'5 | 0'0 | 111'5 | ... | ... | -0.075595 |
| -0.071654 | ... | ... | 24'5 | 0'0 | 24'5 | 11900 | 119'3 | 0'0 | 119'3 | ... | ... | -0.074094 |
| -0.070222 | ... | ... | 22'6 | 0'0 | 22'6 | 12000 | 127'2 | 0'0 | 127'2 | ... | ... | -0.072398 |
| -0.068599 | ... | ... | 21'0 | 0'0 | 21'0 | 12100 | 135'4 | 0'0 | 135'4 | ... | ... | -0.071059 |
| -0.067118 | ... | ... | 19'4 | 0'0 | 19'4 | 12200 | 143'6 | 0'0 | 143'6 | ... | ... | -0.069386 |
| -0.065565 | ... | ... | 18'1 | 0'0 | 18'1 | 12300 | 152'2 | 0'0 | 152'2 | ... | ... | -0.067942 |
| -0.063988 | ... | ... | 16'7 | 0'0 | 16'7 | 12400 | 160'6 | 0'0 | 160'6 | ... | ... | -0.066227 |
| -0.062434 | ... | ... | 15'6 | 0'0 | 15'6 | 12500 | 169'4 | 0'0 | 169'4 | ... | ... | -0.064845 |
| -0.060953 | ... | ... | 14'6 | 0'0 | 14'6 | 12600 | 178'3 | 0'0 | 178'3 | ... | ... | -0.063561 |
| -0.059227 | ... | ... | 13'6 | 0'0 | 13'6 | 12700 | 187'2 | 0'0 | 187'2 | ... | ... | -0.062093 |
| -0.057639 | ... | ... | 12'7 | 0'0 | 12'7 | 12800 | 196'2 | 0'0 | 196'2 | ... | ... | -0.060779 |
| -0.056239 | ... | ... | 12'1 | 0'0 | 12'1 | 12900 | 205'3 | 0'0 | 205'3 | ... | ... | -0.059655 |
| -0.054661 | ... | ... | 11'3 | 0'0 | 11'3 | 13000 | 214'4 | 0'0 | 214'4 | ... | ... | -0.058405 |
| -0.052905 | ... | ... | 10'5 | 0'0 | 10'5 | 13100 | 223'6 | 0'0 | 223'6 | ... | ... | -0.057395 |
| -0.051868 | ... | ... | 10'1 | 0'0 | 10'1 | 13200 | 233'1 | 0'0 | 233'1 | ... | ... | -0.056655 |
| -0.050255 | ... | ... | 9'4 | 0'0 | 9'4 | 13300 | 242'4 | 0'0 | 242'4 | ... | ... | -0.055841 |
| -0.048978 | ... | ... | 9'0 | 0'0 | 9'0 | 13400 | 251'7 | 0'0 | 251'7 | ... | ... | -0.054954 |
| -0.04759 | ... | ... | 8'4 | 0'0 | 8'4 | 13500 | 261'3 | 0'0 | 261'3 | ... | ... | -0.054389 |
| -0.046603 | ... | ... | 8'1 | 0'0 | 8'1 | 13600 | 270'7 | 0'0 | 270'7 | ... | ... | -0.053774 |
| -0.043846 | ... | ... | 7'2 | 0'0 | 7'2 | 13800 | 290'0 | 0'0 | 290'0 | ... | ... | -0.052812 |
| -0.041859 | ... | ... | 6'5 | 0'0 | 6'5 | 14000 | 309'2 | 0'0 | 309'2 | ... | ... | -0.052123 |
| -0.039618 | ... | ... | 6'0 | 0'0 | 6'0 | 14200 | 328'5 | 0'0 | 328'5 | ... | ... | -0.051754 |
| -0.037756 | ... | ... | 5'4 | 0'0 | 5'4 | 14400 | 348'1 | 0'0 | 348'1 | ... | ... | -0.051742 |
| -0.035702 | ... | ... | 5'0 | 0'0 | 5'0 | 14600 | 367'5 | 0'0 | 367'5 | ... | ... | -0.051673 |
| -0.034144 | ... | ... | 4'5 | 0'0 | 4'5 | 14800 | 387'3 | 0'0 | 387'3 | ... | ... | -0.052461 |
| -0.032451 | ... | ... | 4'2 | 0'0 | 4'2 | 15000 | 407'1 | 0'0 | 407'1 | ... | ... | -0.053226 |
| -0.030622 | ... | ... | 3'7 | 0'0 | 3'7 | 15200 | 426'7 | 0'0 | 426'7 | ... | ... | -0.053968 |
| -0.02943 | ... | ... | 3'5 | 0'0 | 3'5 | 15400 | 446'6 | 0'0 | 446'6 | ... | ... | -0.055156 |
| -0.027354 | ... | ... | 3'2 | 0'0 | 3'2 | 15600 | 466'6 | 0'0 | 466'6 | ... | ... | -0.056802 |
| -0.025971 | ... | ... | 3'0 | 0'0 | 3'0 | 15800 | 486'6 | 0'0 | 486'6 | ... | ... | -0.05844 |
| -0.024504 | ... | ... | 2'6 | 0'0 | 2'6 | 16000 | 506'6 | 0'0 | 506'6 | ... | ... | -0.060072 |
| -0.023839 | ... | ... | 2'5 | 0'0 | 2'5 | 16200 | 526'6 | 0'0 | 526'6 | ... | ... | -0.061697 |
| -0.022229 | ... | ... | 2'3 | 0'0 | 2'3 | 16400 | 546'6 | 0'0 | 546'6 | ... | ... | -0.063316 |
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.