Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.02614 | ... | ... | 541'0 | 0'0 | 541'0 | 5600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002604 |
| -0.025017 | ... | ... | 521'0 | 0'0 | 521'0 | 5800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.003628 |
| -0.023864 | ... | ... | 501'0 | 0'0 | 501'0 | 6000 | 0'4 | 0'0 | 0'4 | ... | ... | -0.00457 |
| -0.022683 | ... | ... | 481'0 | 0'0 | 481'0 | 6200 | 0'5 | 0'0 | 0'5 | ... | ... | -0.005447 |
| -0.021477 | ... | ... | 461'0 | 0'0 | 461'0 | 6400 | 0'6 | 0'0 | 0'6 | ... | ... | -0.006269 |
| -0.020248 | ... | ... | 441'0 | 0'0 | 441'0 | 6600 | 0'7 | 0'0 | 0'7 | ... | ... | -0.007042 |
| -0.018999 | ... | ... | 421'0 | 0'0 | 421'0 | 6800 | 1'1 | 0'0 | 1'1 | ... | ... | -0.008533 |
| -0.017731 | ... | ... | 401'0 | 0'0 | 401'0 | 7000 | 1'3 | 0'0 | 1'3 | ... | ... | -0.009907 |
| -0.016446 | ... | ... | 381'0 | 0'0 | 381'0 | 7200 | 1'5 | 0'0 | 1'5 | ... | ... | -0.011177 |
| -0.015144 | ... | ... | 361'0 | 0'0 | 361'0 | 7400 | 2'0 | 0'0 | 2'0 | ... | ... | -0.012985 |
| -0.013829 | ... | ... | 341'0 | 0'0 | 341'0 | 7600 | 2'4 | 0'0 | 2'4 | ... | ... | -0.015221 |
| -0.012498 | ... | ... | 321'0 | 0'0 | 321'0 | 7800 | 3'0 | 0'0 | 3'0 | ... | ... | -0.01724 |
| -0.011531 | ... | ... | 301'1 | 0'0 | 301'1 | 8000 | 3'4 | 0'0 | 3'4 | ... | ... | -0.019062 |
| -0.011308 | ... | ... | 281'4 | 0'0 | 281'4 | 8200 | 4'2 | 0'0 | 4'2 | ... | ... | -0.021647 |
| -0.011814 | ... | ... | 262'1 | 0'0 | 262'1 | 8400 | 5'0 | 0'0 | 5'0 | ... | ... | -0.023929 |
| -0.012651 | ... | ... | 242'7 | 0'0 | 242'7 | 8600 | 6'0 | 0'0 | 6'0 | ... | ... | -0.026731 |
| -0.013755 | ... | ... | 233'4 | 0'0 | 233'4 | 8700 | 6'5 | 0'0 | 6'5 | ... | ... | -0.028366 |
| -0.014475 | ... | ... | 224'0 | 0'0 | 224'0 | 8800 | 7'1 | 0'0 | 7'1 | ... | ... | -0.029506 |
| -0.01584 | ... | ... | 214'6 | 0'0 | 214'6 | 8900 | 7'7 | 0'0 | 7'7 | ... | ... | -0.031255 |
| -0.017142 | ... | ... | 205'4 | 0'0 | 205'4 | 9000 | 8'4 | 0'0 | 8'4 | ... | ... | -0.032517 |
| -0.018692 | ... | ... | 196'3 | 0'0 | 196'3 | 9100 | 9'2 | 0'0 | 9'2 | ... | ... | -0.033978 |
| -0.020154 | ... | ... | 187'2 | 0'0 | 187'2 | 9200 | 10'1 | 0'0 | 10'1 | ... | ... | -0.035597 |
| -0.021816 | ... | ... | 178'2 | 0'0 | 178'2 | 9300 | 11'0 | 0'0 | 11'0 | ... | ... | -0.037042 |
| -0.023917 | ... | ... | 169'4 | 0'0 | 169'4 | 9400 | 12'1 | 0'0 | 12'1 | ... | ... | -0.038863 |
| -0.025852 | ... | ... | 160'6 | 0'0 | 160'6 | 9500 | 13'2 | 0'0 | 13'2 | ... | ... | -0.040461 |
| -0.028119 | ... | ... | 152'2 | 0'0 | 152'2 | 9600 | 14'4 | 0'0 | 14'4 | ... | ... | -0.042083 |
| -0.030166 | ... | ... | 143'6 | 0'0 | 143'6 | 9700 | 16'0 | 0'0 | 16'0 | ... | ... | -0.043922 |
| -0.032442 | ... | ... | 135'4 | 0'0 | 135'4 | 9800 | 17'4 | 0'0 | 17'4 | ... | ... | -0.04547 |
| -0.034869 | ... | ... | 127'4 | 0'0 | 127'4 | 9900 | 19'2 | 0'0 | 19'2 | ... | ... | -0.04714 |
| -0.037175 | ... | ... | 119'5 | 0'0 | 119'5 | 10000 | 21'2 | 0'0 | 21'2 | ... | ... | -0.048863 |
| -0.039515 | ... | ... | 112'0 | 0'0 | 112'0 | 10100 | 23'3 | 0'0 | 23'3 | ... | ... | -0.050395 |
| -0.041648 | ... | ... | 104'4 | 0'0 | 104'4 | 10200 | 25'6 | 0'0 | 25'6 | ... | ... | -0.051881 |
| -0.044039 | ... | ... | 97'4 | 0'0 | 97'4 | 10300 | 28'3 | 0'0 | 28'3 | ... | ... | -0.053268 |
| -0.046267 | ... | ... | 90'6 | 0'0 | 90'6 | 10400 | 31'3 | 0'0 | 31'3 | ... | ... | -0.054659 |
| -0.048874 | ... | ... | 84'6 | 0'0 | 84'6 | 10500 | 35'1 | 0'0 | 35'1 | ... | ... | -0.056427 |
| -0.051323 | ... | ... | 79'1 | 0'0 | 79'1 | 10600 | 39'2 | 0'0 | 39'2 | ... | ... | -0.058048 |
| -0.053851 | ... | ... | 74'1 | 0'0 | 74'1 | 10700 | 44'0 | 0'0 | 44'0 | ... | ... | -0.059763 |
| -0.056027 | ... | ... | 69'3 | 0'0 | 69'3 | 10800 | 48'7 | 0'0 | 48'7 | ... | ... | -0.061018 |
| -0.057734 | ... | ... | 64'6 | 0'0 | 64'6 | 10900 | 54'1 | 0'0 | 54'1 | ... | ... | -0.06209 |
| -0.059245 | ... | ... | 60'4 | 0'0 | 60'4 | 11000 | 59'4 | 0'0 | 59'4 | ... | ... | -0.062736 |
| -0.060321 | ... | ... | 56'3 | 0'0 | 56'3 | 11100 | 65'1 | 0'0 | 65'1 | ... | ... | -0.063103 |
| -0.061111 | ... | ... | 52'4 | 0'0 | 52'4 | 11200 | 71'0 | 0'0 | 71'0 | ... | ... | -0.063211 |
| -0.061635 | ... | ... | 48'7 | 0'0 | 48'7 | 11300 | 77'1 | 0'0 | 77'1 | ... | ... | -0.063086 |
| -0.061921 | ... | ... | 45'4 | 0'0 | 45'4 | 11400 | 83'3 | 0'0 | 83'3 | ... | ... | -0.062621 |
| -0.062 | ... | ... | 42'3 | 0'0 | 42'3 | 11500 | 90'0 | 0'0 | 90'0 | ... | ... | -0.06211 |
| -0.061907 | ... | ... | 39'4 | 0'0 | 39'4 | 11600 | 96'7 | 0'0 | 96'7 | ... | ... | -0.061458 |
| -0.061679 | ... | ... | 36'7 | 0'0 | 36'7 | 11700 | 104'0 | 0'0 | 104'0 | ... | ... | -0.060704 |
| -0.061359 | ... | ... | 34'4 | 0'0 | 34'4 | 11800 | 111'3 | 0'0 | 111'3 | ... | ... | -0.059887 |
| -0.060992 | ... | ... | 32'3 | 0'0 | 32'3 | 11900 | 119'0 | 0'0 | 119'0 | ... | ... | -0.059051 |
| -0.060459 | ... | ... | 30'3 | 0'0 | 30'3 | 12000 | 126'6 | 0'0 | 126'6 | ... | ... | -0.058079 |
| -0.059963 | ... | ... | 28'5 | 0'0 | 28'5 | 12100 | 134'6 | 0'0 | 134'6 | ... | ... | -0.057166 |
| -0.059373 | ... | ... | 27'0 | 0'0 | 27'0 | 12200 | 142'7 | 0'0 | 142'7 | ... | ... | -0.056184 |
| -0.058717 | ... | ... | 25'4 | 0'0 | 25'4 | 12300 | 151'1 | 0'0 | 151'1 | ... | ... | -0.055161 |
| -0.058025 | ... | ... | 24'1 | 0'0 | 24'1 | 12400 | 159'5 | 0'0 | 159'5 | ... | ... | -0.054312 |
| -0.057326 | ... | ... | 22'7 | 0'0 | 22'7 | 12500 | 168'1 | 0'0 | 168'1 | ... | ... | -0.053293 |
| -0.056432 | ... | ... | 21'5 | 0'0 | 21'5 | 12600 | 176'6 | 0'0 | 176'6 | ... | ... | -0.052312 |
| -0.055799 | ... | ... | 20'5 | 0'0 | 20'5 | 12700 | 185'4 | 0'0 | 185'4 | ... | ... | -0.051395 |
| -0.055012 | ... | ... | 19'5 | 0'0 | 19'5 | 12800 | 194'2 | 0'0 | 194'2 | ... | ... | -0.050352 |
| -0.054074 | ... | ... | 18'5 | 0'0 | 18'5 | 12900 | 203'1 | 0'0 | 203'1 | ... | ... | -0.049407 |
| -0.053239 | ... | ... | 17'6 | 0'0 | 17'6 | 13000 | 212'0 | 0'0 | 212'0 | ... | ... | -0.048358 |
| -0.052276 | ... | ... | 16'7 | 0'0 | 16'7 | 13100 | 221'0 | 0'0 | 221'0 | ... | ... | -0.047441 |
| -0.051184 | ... | ... | 16'0 | 0'0 | 16'0 | 13200 | 230'1 | 0'0 | 230'1 | ... | ... | -0.046678 |
| -0.049491 | ... | ... | 14'5 | 0'0 | 14'5 | 13400 | 248'3 | 0'0 | 248'3 | ... | ... | -0.044943 |
| -0.047718 | ... | ... | 13'3 | 0'0 | 13'3 | 13600 | 266'7 | 0'0 | 266'7 | ... | ... | -0.043472 |
| -0.045926 | ... | ... | 12'2 | 0'0 | 12'2 | 13800 | 285'5 | 0'0 | 285'5 | ... | ... | -0.042342 |
| -0.044518 | ... | ... | 11'3 | 0'0 | 11'3 | 14000 | 304'4 | 0'0 | 304'4 | ... | ... | -0.041346 |
| -0.042884 | ... | ... | 10'4 | 0'0 | 10'4 | 14200 | 323'4 | 0'0 | 323'4 | ... | ... | -0.040519 |
| -0.041404 | ... | ... | 9'6 | 0'0 | 9'6 | 14400 | 342'5 | 0'0 | 342'5 | ... | ... | -0.039894 |
| -0.040134 | ... | ... | 9'1 | 0'0 | 9'1 | 14600 | 362'0 | 0'0 | 362'0 | ... | ... | -0.039795 |
| -0.038714 | ... | ... | 8'4 | 0'0 | 8'4 | 14800 | 381'3 | 0'0 | 381'3 | ... | ... | -0.039654 |
| -0.037574 | ... | ... | 8'0 | 0'0 | 8'0 | 15000 | 400'6 | 0'0 | 400'6 | ... | ... | -0.039475 |
| -0.036322 | ... | ... | 7'4 | 0'0 | 7'4 | 15200 | 420'3 | 0'0 | 420'3 | ... | ... | -0.039883 |
| -0.035415 | ... | ... | 7'1 | 0'0 | 7'1 | 15400 | 440'0 | 0'0 | 440'0 | ... | ... | -0.040273 |
| -0.03443 | ... | ... | 6'6 | 0'0 | 6'6 | 15600 | 459'6 | 0'0 | 459'6 | ... | ... | -0.040961 |
| -0.033366 | ... | ... | 6'3 | 0'0 | 6'3 | 15800 | 479'4 | 0'0 | 479'4 | ... | ... | -0.04164 |
| -0.032724 | ... | ... | 6'1 | 0'0 | 6'1 | 16000 | 499'2 | 0'0 | 499'2 | ... | ... | -0.042308 |
| -0.032034 | ... | ... | 5'7 | 0'0 | 5'7 | 16200 | 519'1 | 0'0 | 519'1 | ... | ... | -0.043287 |
| -0.031297 | ... | ... | 5'5 | 0'0 | 5'5 | 16400 | 539'0 | 0'0 | 539'0 | ... | ... | -0.04426 |
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.