Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.006387 | ... | ... | 535'6 | 0'0 | 535'6 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001695 |
| -0.004865 | ... | ... | 515'6 | 0'0 | 515'6 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001686 |
| -0.003304 | ... | ... | 495'6 | 0'0 | 495'6 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001677 |
| -0.001702 | ... | ... | 475'6 | 0'0 | 475'6 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001667 |
| -0.000058 | ... | ... | 455'6 | 0'0 | 455'6 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001657 |
| 0.001632 | ... | ... | 435'6 | 0'0 | 435'6 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001647 |
| 0.003373 | ... | ... | 415'6 | 0'0 | 415'6 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001636 |
| 0.005175 | ... | ... | 395'6 | 0'0 | 395'6 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001624 |
| 0.007048 | ... | ... | 375'6 | 0'0 | 375'6 | 7200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002881 |
| 0.009011 | ... | ... | 355'6 | 0'0 | 355'6 | 7400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.003991 |
| 0.011094 | ... | ... | 335'6 | 0'0 | 335'6 | 7600 | 0'4 | 0'0 | 0'4 | ... | ... | -0.004998 |
| 0.013346 | ... | ... | 315'6 | 0'0 | 315'6 | 7800 | 0'6 | 0'0 | 0'6 | ... | ... | -0.006852 |
| 0.01586 | ... | ... | 295'6 | 0'0 | 295'6 | 8000 | 0'7 | 0'0 | 0'7 | ... | ... | -0.007651 |
| 0.018864 | ... | ... | 275'6 | 0'0 | 275'6 | 8200 | 1'1 | 0'0 | 1'1 | ... | ... | -0.0092 |
| 0.02264 | ... | ... | 255'6 | 0'0 | 255'6 | 8400 | 1'3 | 0'0 | 1'3 | ... | ... | -0.010592 |
| 0.02093 | ... | ... | 235'6 | 0'0 | 235'6 | 8600 | 1'5 | 0'0 | 1'5 | ... | ... | -0.01184 |
| 0.020074 | ... | ... | 225'6 | 0'0 | 225'6 | 8700 | 1'7 | 0'0 | 1'7 | ... | ... | -0.013083 |
| 0.019219 | ... | ... | 215'6 | 0'0 | 215'6 | 8800 | 2'1 | 0'0 | 2'1 | ... | ... | -0.014238 |
| 0.018364 | ... | ... | 206'0 | 0'0 | 206'0 | 8900 | 2'4 | 0'0 | 2'4 | ... | ... | -0.015911 |
| 0.017509 | ... | ... | 196'1 | 0'0 | 196'1 | 9000 | 2'7 | 0'0 | 2'7 | ... | ... | -0.017447 |
| 0.016654 | ... | ... | 186'4 | 0'0 | 186'4 | 9100 | 3'3 | 0'0 | 3'3 | ... | ... | -0.019385 |
| 0.015799 | ... | ... | 177'0 | 0'0 | 177'0 | 9200 | 3'7 | 0'0 | 3'7 | ... | ... | -0.021143 |
| 0.014944 | ... | ... | 167'6 | 0'0 | 167'6 | 9300 | 4'5 | 0'0 | 4'5 | ... | ... | -0.02366 |
| 0.014088 | ... | ... | 158'4 | 0'0 | 158'4 | 9400 | 5'4 | 0'0 | 5'4 | ... | ... | -0.02633 |
| 0.012224 | ... | ... | 149'5 | 0'0 | 149'5 | 9500 | 6'4 | 0'0 | 6'4 | ... | ... | -0.029084 |
| 0.005161 | ... | ... | 140'7 | 0'0 | 140'7 | 9600 | 7'6 | 0'0 | 7'6 | ... | ... | -0.032221 |
| -0.001158 | ... | ... | 132'3 | 0'0 | 132'3 | 9700 | 9'1 | 0'0 | 9'1 | ... | ... | -0.035269 |
| -0.007225 | ... | ... | 124'1 | 0'0 | 124'1 | 9800 | 10'7 | 0'0 | 10'7 | ... | ... | -0.038793 |
| -0.013441 | ... | ... | 116'2 | 0'0 | 116'2 | 9900 | 12'7 | 0'0 | 12'7 | ... | ... | -0.042325 |
| -0.01961 | ... | ... | 108'6 | 0'0 | 108'6 | 10000 | 15'1 | 0'0 | 15'1 | ... | ... | -0.045778 |
| -0.025313 | ... | ... | 101'4 | 0'0 | 101'4 | 10100 | 17'6 | 0'0 | 17'6 | ... | ... | -0.04931 |
| -0.031049 | ... | ... | 94'6 | 0'0 | 94'6 | 10200 | 20'6 | 0'0 | 20'6 | ... | ... | -0.052805 |
| -0.036201 | ... | ... | 88'2 | 0'0 | 88'2 | 10300 | 24'1 | 0'0 | 24'1 | ... | ... | -0.056173 |
| -0.040988 | ... | ... | 82'1 | 0'0 | 82'1 | 10400 | 27'6 | 0'0 | 27'6 | ... | ... | -0.059161 |
| -0.045369 | ... | ... | 76'3 | 0'0 | 76'3 | 10500 | 31'6 | 0'0 | 31'6 | ... | ... | -0.061929 |
| -0.049322 | ... | ... | 71'0 | 0'0 | 71'0 | 10600 | 36'1 | 0'0 | 36'1 | ... | ... | -0.064443 |
| -0.052841 | ... | ... | 66'0 | 0'0 | 66'0 | 10700 | 40'7 | 0'0 | 40'7 | ... | ... | -0.066684 |
| -0.05578 | ... | ... | 61'2 | 0'0 | 61'2 | 10800 | 45'7 | 0'0 | 45'7 | ... | ... | -0.068497 |
| -0.058174 | ... | ... | 56'6 | 0'0 | 56'6 | 10900 | 51'1 | 0'0 | 51'1 | ... | ... | -0.0699 |
| -0.060207 | ... | ... | 52'5 | 0'0 | 52'5 | 11000 | 56'6 | 0'0 | 56'6 | ... | ... | -0.071068 |
| -0.061765 | ... | ... | 48'6 | 0'0 | 48'6 | 11100 | 62'5 | 0'0 | 62'5 | ... | ... | -0.071876 |
| -0.062739 | ... | ... | 45'0 | 0'0 | 45'0 | 11200 | 68'6 | 0'0 | 68'6 | ... | ... | -0.072358 |
| -0.063473 | ... | ... | 41'5 | 0'0 | 41'5 | 11300 | 75'0 | 0'0 | 75'0 | ... | ... | -0.072398 |
| -0.063706 | ... | ... | 38'3 | 0'0 | 38'3 | 11400 | 81'5 | 0'0 | 81'5 | ... | ... | -0.072339 |
| -0.071209 | 41'1 | 41'1 | 35'4 | 5'5 | 41'1 | 11500 | 88'3 | 0'0 | 88'3 | ... | ... | -0.071913 |
| -0.06349 | ... | ... | 32'6 | 0'0 | 32'6 | 11600 | 95'3 | 0'0 | 95'3 | ... | ... | -0.071317 |
| -0.062983 | ... | ... | 30'2 | 0'0 | 30'2 | 11700 | 102'5 | 0'0 | 102'5 | ... | ... | -0.070598 |
| -0.062151 | ... | ... | 27'7 | 0'0 | 27'7 | 11800 | 110'1 | 0'0 | 110'1 | ... | ... | -0.069808 |
| -0.06123 | ... | ... | 25'6 | 0'0 | 25'6 | 11900 | 117'7 | 0'0 | 117'7 | ... | ... | -0.068999 |
| -0.06653 | 27'5 | 27'5 | 23'7 | 3'6 | 27'5 | 12000 | 125'6 | 0'0 | 125'6 | ... | ... | -0.068034 |
| -0.05917 | ... | ... | 22'1 | 0'0 | 22'1 | 12100 | 133'6 | 0'0 | 133'6 | ... | ... | -0.066945 |
| -0.057916 | ... | ... | 20'4 | 0'0 | 20'4 | 12200 | 142'0 | 0'0 | 142'0 | ... | ... | -0.065975 |
| -0.056813 | ... | ... | 19'1 | 0'0 | 19'1 | 12300 | 150'3 | 0'0 | 150'3 | ... | ... | -0.064964 |
| -0.055679 | ... | ... | 17'7 | 0'0 | 17'7 | 12400 | 158'7 | 0'0 | 158'7 | ... | ... | -0.063945 |
| -0.054279 | ... | ... | 16'5 | 0'0 | 16'5 | 12500 | 167'5 | 0'0 | 167'5 | ... | ... | -0.063181 |
| -0.05319 | ... | ... | 15'5 | 0'0 | 15'5 | 12600 | 176'3 | 0'0 | 176'3 | ... | ... | -0.062247 |
| -0.051892 | ... | ... | 14'5 | 0'0 | 14'5 | 12700 | 185'2 | 0'0 | 185'2 | ... | ... | -0.061398 |
| -0.050701 | ... | ... | 13'6 | 0'0 | 13'6 | 12800 | 194'2 | 0'0 | 194'2 | ... | ... | -0.060662 |
| -0.04933 | ... | ... | 12'7 | 0'0 | 12'7 | 12900 | 203'2 | 0'0 | 203'2 | ... | ... | -0.059806 |
| -0.048122 | ... | ... | 12'1 | 0'0 | 12'1 | 13000 | 212'3 | 0'0 | 212'3 | ... | ... | -0.059102 |
| -0.047117 | ... | ... | 11'4 | 0'0 | 11'4 | 13100 | 221'5 | 0'0 | 221'5 | ... | ... | -0.058577 |
| -0.04599 | ... | ... | 10'7 | 0'0 | 10'7 | 13200 | 230'7 | 0'0 | 230'7 | ... | ... | -0.057972 |
| -0.044741 | ... | ... | 10'2 | 0'0 | 10'2 | 13300 | 240'2 | 0'0 | 240'2 | ... | ... | -0.057579 |
| -0.043371 | ... | ... | 9'5 | 0'0 | 9'5 | 13400 | 249'5 | 0'0 | 249'5 | ... | ... | -0.057126 |
| -0.042287 | ... | ... | 9'1 | 0'0 | 9'1 | 13500 | 259'0 | 0'0 | 259'0 | ... | ... | -0.056616 |
| -0.041531 | ... | ... | 8'6 | 0'0 | 8'6 | 13600 | 268'4 | 0'0 | 268'4 | ... | ... | -0.056354 |
| -0.03937 | ... | ... | 7'7 | 0'0 | 7'7 | 13800 | 287'4 | 0'0 | 287'4 | ... | ... | -0.055709 |
| -0.037364 | ... | ... | 7'1 | 0'0 | 7'1 | 14000 | 306'6 | 0'0 | 306'6 | ... | ... | -0.055558 |
| -0.03559 | ... | ... | 6'4 | 0'0 | 6'4 | 14200 | 326'0 | 0'0 | 326'0 | ... | ... | -0.055305 |
| -0.033604 | ... | ... | 5'7 | 0'0 | 5'7 | 14400 | 345'4 | 0'0 | 345'4 | ... | ... | -0.055631 |
| -0.031953 | ... | ... | 5'3 | 0'0 | 5'3 | 14600 | 365'1 | 0'0 | 365'1 | ... | ... | -0.056241 |
| -0.030139 | ... | ... | 4'7 | 0'0 | 4'7 | 14800 | 384'6 | 0'0 | 384'6 | ... | ... | -0.056809 |
| -0.02876 | ... | ... | 4'4 | 0'0 | 4'4 | 15000 | 404'4 | 0'0 | 404'4 | ... | ... | -0.057689 |
| -0.027267 | ... | ... | 4'1 | 0'0 | 4'1 | 15200 | 424'3 | 0'0 | 424'3 | ... | ... | -0.058894 |
| -0.026303 | ... | ... | 3'7 | 0'0 | 3'7 | 15400 | 444'2 | 0'0 | 444'2 | ... | ... | -0.060083 |
| -0.024604 | ... | ... | 3'4 | 0'0 | 3'4 | 15600 | 464'2 | 0'0 | 464'2 | ... | ... | -0.061611 |
| -0.02348 | ... | ... | 3'2 | 0'0 | 3'2 | 15800 | 484'2 | 0'0 | 484'2 | ... | ... | -0.063128 |
| -0.022997 | ... | ... | 3'1 | 0'0 | 3'1 | 16000 | 504'2 | 0'0 | 504'2 | ... | ... | -0.064636 |
| -0.021756 | ... | ... | 2'7 | 0'0 | 2'7 | 16200 | 524'2 | 0'0 | 524'2 | ... | ... | -0.066133 |
| -0.021197 | ... | ... | 2'6 | 0'0 | 2'6 | 16400 | 544'2 | 0'0 | 544'2 | ... | ... | -0.067622 |
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.