Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.061718 | ... | ... | 539'4 | 0'0 | 539'4 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005111 |
| -0.059202 | ... | ... | 519'4 | 0'0 | 519'4 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005086 |
| -0.056654 | ... | ... | 499'4 | 0'0 | 499'4 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005059 |
| -0.054078 | ... | ... | 479'4 | 0'0 | 479'4 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00503 |
| -0.051477 | ... | ... | 459'4 | 0'0 | 459'4 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005001 |
| -0.048853 | ... | ... | 439'4 | 0'0 | 439'4 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004969 |
| -0.046209 | ... | ... | 419'4 | 0'0 | 419'4 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004936 |
| -0.043546 | ... | ... | 399'4 | 0'0 | 399'4 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004901 |
| -0.040866 | ... | ... | 379'4 | 0'0 | 379'4 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004864 |
| -0.038172 | ... | ... | 359'4 | 0'0 | 359'4 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004825 |
| -0.035463 | ... | ... | 339'4 | 0'0 | 339'4 | 7000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.008543 |
| -0.03274 | ... | ... | 319'4 | 0'0 | 319'4 | 7200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.008457 |
| -0.030006 | ... | ... | 299'4 | 0'0 | 299'4 | 7400 | 0'2 | 0'0 | 0'2 | ... | ... | -0.008367 |
| -0.027259 | ... | ... | 279'4 | 0'0 | 279'4 | 7600 | 0'3 | 0'0 | 0'3 | ... | ... | -0.011534 |
| -0.0245 | ... | ... | 259'4 | 0'0 | 259'4 | 7800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.01138 |
| -0.021728 | ... | ... | 239'4 | 0'0 | 239'4 | 8000 | 0'4 | 0'0 | 0'4 | ... | ... | -0.014151 |
| -0.018942 | ... | ... | 219'4 | 0'0 | 219'4 | 8200 | 0'5 | 0'0 | 0'5 | ... | ... | -0.016633 |
| -0.017543 | ... | ... | 209'4 | 0'0 | 209'4 | 8300 | 0'6 | 0'0 | 0'6 | ... | ... | -0.01904 |
| -0.01614 | ... | ... | 199'4 | 0'0 | 199'4 | 8400 | 0'6 | 0'0 | 0'6 | ... | ... | -0.018847 |
| -0.01674 | ... | ... | 189'5 | 0'0 | 189'5 | 8500 | 0'7 | 0'0 | 0'7 | ... | ... | -0.021043 |
| -0.017316 | ... | ... | 179'6 | 0'0 | 179'6 | 8600 | 1'1 | 0'0 | 1'1 | ... | ... | -0.025283 |
| -0.017866 | ... | ... | 169'7 | 0'0 | 169'7 | 8700 | 1'2 | 0'0 | 1'2 | ... | ... | -0.027065 |
| -0.018387 | ... | ... | 160'0 | 0'0 | 160'0 | 8800 | 1'4 | 0'0 | 1'4 | ... | ... | -0.030668 |
| -0.022497 | ... | ... | 150'3 | 0'0 | 150'3 | 8900 | 1'6 | 0'0 | 1'6 | ... | ... | -0.033922 |
| -0.026282 | ... | ... | 140'6 | 0'0 | 140'6 | 9000 | 2'1 | 0'0 | 2'1 | ... | ... | -0.038545 |
| -0.029748 | ... | ... | 131'1 | 0'0 | 131'1 | 9100 | 2'5 | 0'0 | 2'5 | ... | ... | -0.04418 |
| -0.035832 | ... | ... | 121'6 | 0'0 | 121'6 | 9200 | 3'2 | 0'0 | 3'2 | ... | ... | -0.05049 |
| -0.043834 | ... | ... | 112'5 | 0'0 | 112'5 | 9300 | 4'0 | 0'0 | 4'0 | ... | ... | -0.057164 |
| -0.05188 | ... | ... | 103'5 | 0'0 | 103'5 | 9400 | 5'0 | 0'0 | 5'0 | ... | ... | -0.065068 |
| -0.06077 | ... | ... | 94'7 | 0'0 | 94'7 | 9500 | 6'1 | 0'0 | 6'1 | ... | ... | -0.072575 |
| -0.070865 | ... | ... | 86'4 | 0'0 | 86'4 | 9600 | 7'6 | 0'0 | 7'6 | ... | ... | -0.082218 |
| -0.080533 | ... | ... | 78'3 | 0'0 | 78'3 | 9700 | 9'4 | 0'0 | 9'4 | ... | ... | -0.090488 |
| -0.090847 | ... | ... | 70'6 | 0'0 | 70'6 | 9800 | 11'6 | 0'0 | 11'6 | ... | ... | -0.09945 |
| -0.100344 | ... | ... | 63'4 | 0'0 | 63'4 | 9900 | 14'4 | 0'0 | 14'4 | ... | ... | -0.108311 |
| -0.109193 | ... | ... | 56'6 | 0'0 | 56'6 | 10000 | 18'2 | 0'5 | 17'5 | 18'2 | 17'6 | -0.118767 |
| -0.116918 | ... | ... | 50'4 | 0'0 | 50'4 | 10100 | 21'2 | 0'0 | 21'2 | ... | ... | -0.122419 |
| -0.123205 | ... | ... | 44'6 | 0'0 | 44'6 | 10200 | 26'1 | 0'6 | 25'3 | 26'1 | 26'1 | -0.130576 |
| -0.127881 | ... | ... | 39'4 | 0'0 | 39'4 | 10300 | 30'1 | 0'0 | 30'1 | ... | ... | -0.131705 |
| -0.130903 | 35'0 | 34'6 | 34'6 | 0'0 | 34'6 | 10400 | 35'2 | 0'0 | 35'2 | ... | ... | -0.133747 |
| -0.129477 | 31'0 | 29'6 | 30'4 | -0'6 | 29'6 | 10500 | 40'7 | 0'0 | 40'7 | ... | ... | -0.134282 |
| -0.133388 | 27'2 | 27'0 | 26'5 | 0'3 | 27'0 | 10600 | 47'0 | 0'0 | 47'0 | ... | ... | -0.133494 |
| -0.130315 | ... | ... | 23'2 | 0'0 | 23'2 | 10700 | 53'4 | 0'0 | 53'4 | ... | ... | -0.131152 |
| -0.124027 | 20'0 | 19'4 | 20'2 | -0'6 | 19'4 | 10800 | 60'3 | 0'0 | 60'3 | ... | ... | -0.127547 |
| -0.122911 | ... | ... | 17'4 | 0'0 | 17'4 | 10900 | 67'4 | 0'0 | 67'4 | ... | ... | -0.12242 |
| -0.114412 | 15'2 | 14'4 | 15'2 | -0'6 | 14'4 | 11000 | 75'1 | 0'0 | 75'1 | ... | ... | -0.117321 |
| -0.112366 | ... | ... | 13'1 | 0'0 | 13'1 | 11100 | 83'0 | 0'0 | 83'0 | ... | ... | -0.111443 |
| -0.106491 | ... | ... | 11'3 | 0'0 | 11'3 | 11200 | 91'1 | 0'0 | 91'1 | ... | ... | -0.105112 |
| -0.09962 | 9'6 | 9'6 | 9'7 | -0'1 | 9'6 | 11300 | 99'4 | 0'0 | 99'4 | ... | ... | -0.098677 |
| -0.094745 | ... | ... | 8'5 | 0'0 | 8'5 | 11400 | 108'1 | 0'0 | 108'1 | ... | ... | -0.092515 |
| -0.088666 | ... | ... | 7'4 | 0'0 | 7'4 | 11500 | 117'0 | 0'0 | 117'0 | ... | ... | -0.087021 |
| -0.08245 | ... | ... | 6'4 | 0'0 | 6'4 | 11600 | 126'0 | 0'0 | 126'0 | ... | ... | -0.081557 |
| -0.077495 | ... | ... | 5'6 | 0'0 | 5'6 | 11700 | 135'1 | 0'0 | 135'1 | ... | ... | -0.076329 |
| -0.073002 | ... | ... | 5'1 | 0'0 | 5'1 | 11800 | 144'4 | 0'0 | 144'4 | ... | ... | -0.072718 |
| -0.067851 | ... | ... | 4'4 | 0'0 | 4'4 | 11900 | 153'7 | 0'0 | 153'7 | ... | ... | -0.068638 |
| -0.063457 | ... | ... | 4'0 | 0'0 | 4'0 | 12000 | 163'2 | 0'0 | 163'2 | ... | ... | -0.064096 |
| -0.060057 | ... | ... | 3'5 | 0'0 | 3'5 | 12100 | 172'7 | 0'0 | 172'7 | ... | ... | -0.06181 |
| -0.056286 | ... | ... | 3'2 | 0'0 | 3'2 | 12200 | 182'4 | 0'0 | 182'4 | ... | ... | -0.059308 |
| -0.053808 | ... | ... | 3'0 | 0'0 | 3'0 | 12300 | 192'1 | 0'0 | 192'1 | ... | ... | -0.056596 |
| -0.051103 | ... | ... | 2'6 | 0'0 | 2'6 | 12400 | 201'7 | 0'0 | 201'7 | ... | ... | -0.055172 |
| -0.048169 | ... | ... | 2'4 | 0'0 | 2'4 | 12500 | 211'5 | 0'0 | 211'5 | ... | ... | -0.05364 |
| -0.045003 | ... | ... | 2'2 | 0'0 | 2'2 | 12600 | 221'3 | 0'0 | 221'3 | ... | ... | -0.052006 |
| -0.043558 | ... | ... | 2'1 | 0'0 | 2'1 | 12700 | 231'2 | 0'0 | 231'2 | ... | ... | -0.051865 |
| -0.042014 | ... | ... | 2'0 | 0'0 | 2'0 | 12800 | 241'1 | 0'0 | 241'1 | ... | ... | -0.051688 |
| -0.03829 | ... | ... | 1'6 | 0'0 | 1'6 | 12900 | 251'0 | 0'0 | 251'0 | ... | ... | -0.051481 |
| -0.036488 | ... | ... | 1'5 | 0'0 | 1'5 | 13000 | 260'7 | 0'0 | 260'7 | ... | ... | -0.051244 |
| -0.034864 | ... | ... | 1'4 | 0'0 | 1'4 | 13200 | 280'6 | 0'0 | 280'6 | ... | ... | -0.052365 |
| -0.03307 | ... | ... | 1'3 | 0'0 | 1'3 | 13400 | 300'5 | 0'0 | 300'5 | ... | ... | -0.053448 |
| -0.031111 | ... | ... | 1'2 | 0'0 | 1'2 | 13600 | 320'4 | 0'0 | 320'4 | ... | ... | -0.054498 |
| -0.028991 | ... | ... | 1'1 | 0'0 | 1'1 | 13800 | 340'4 | 0'0 | 340'4 | ... | ... | -0.05724 |
| -0.026709 | ... | ... | 1'0 | 0'0 | 1'0 | 14000 | 360'4 | 0'0 | 360'4 | ... | ... | -0.059978 |
| -0.024263 | ... | ... | 0'7 | 0'0 | 0'7 | 14200 | 380'4 | 0'0 | 380'4 | ... | ... | -0.062711 |
| -0.024506 | ... | ... | 0'7 | 0'0 | 0'7 | 14400 | 400'4 | 0'0 | 400'4 | ... | ... | -0.06544 |
| -0.021844 | ... | ... | 0'6 | 0'0 | 0'6 | 14600 | 420'4 | 0'0 | 420'4 | ... | ... | -0.068164 |
| -0.019003 | ... | ... | 0'5 | 0'0 | 0'5 | 14800 | 440'4 | 0'0 | 440'4 | ... | ... | -0.070884 |
| -0.019157 | ... | ... | 0'5 | 0'0 | 0'5 | 15000 | 460'4 | 0'0 | 460'4 | ... | ... | -0.073599 |
| -0.019305 | ... | ... | 0'5 | 0'0 | 0'5 | 15200 | 480'4 | 0'0 | 480'4 | ... | ... | -0.076311 |
| -0.016194 | ... | ... | 0'4 | 0'0 | 0'4 | 15400 | 500'4 | 0'0 | 500'4 | ... | ... | -0.079017 |
| -0.016304 | ... | ... | 0'4 | 0'0 | 0'4 | 15600 | 520'4 | 0'0 | 520'4 | ... | ... | -0.08172 |
| -0.012933 | ... | ... | 0'3 | 0'0 | 0'3 | 15800 | 540'4 | 0'0 | 540'4 | ... | ... | -0.084418 |
| -0.013011 | ... | ... | 0'3 | 0'0 | 0'3 | 16000 | 560'4 | 0'0 | 560'4 | ... | ... | -0.087112 |
| -0.013087 | ... | ... | 0'3 | 0'0 | 0'3 | 16200 | 580'4 | 0'0 | 580'4 | ... | ... | -0.089802 |
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.