Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.041802 | ... | ... | 545'0 | 0'0 | 545'0 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002583 |
| -0.040155 | ... | ... | 525'0 | 0'0 | 525'0 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00257 |
| -0.038479 | ... | ... | 505'0 | 0'0 | 505'0 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002556 |
| -0.036777 | ... | ... | 485'0 | 0'0 | 485'0 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002542 |
| -0.035052 | ... | ... | 465'0 | 0'0 | 465'0 | 6000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.00453 |
| -0.033305 | ... | ... | 445'0 | 0'0 | 445'0 | 6200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004499 |
| -0.031541 | ... | ... | 425'0 | 0'0 | 425'0 | 6400 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004467 |
| -0.029759 | ... | ... | 405'0 | 0'0 | 405'0 | 6600 | 0'3 | 0'0 | 0'3 | ... | ... | -0.006202 |
| -0.027962 | ... | ... | 385'0 | 0'0 | 385'0 | 6800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.00615 |
| -0.026151 | ... | ... | 365'0 | 0'0 | 365'0 | 7000 | 0'4 | 0'0 | 0'4 | ... | ... | -0.007711 |
| -0.024328 | ... | ... | 345'0 | 0'0 | 345'0 | 7200 | 0'5 | 0'0 | 0'5 | ... | ... | -0.009147 |
| -0.022492 | ... | ... | 325'0 | 0'0 | 325'0 | 7400 | 0'6 | 0'0 | 0'6 | ... | ... | -0.010473 |
| -0.020646 | ... | ... | 305'0 | 0'0 | 305'0 | 7600 | 0'7 | 0'0 | 0'7 | ... | ... | -0.011698 |
| -0.018789 | ... | ... | 285'0 | 0'0 | 285'0 | 7800 | 1'0 | 0'0 | 1'0 | ... | ... | -0.012827 |
| -0.016922 | ... | ... | 265'0 | 0'0 | 265'0 | 8000 | 1'2 | 0'0 | 1'2 | ... | ... | -0.015052 |
| -0.015044 | ... | ... | 245'0 | 0'0 | 245'0 | 8200 | 1'5 | 0'0 | 1'5 | ... | ... | -0.018131 |
| -0.014819 | ... | ... | 225'2 | 0'0 | 225'2 | 8400 | 2'0 | 0'0 | 2'0 | ... | ... | -0.020839 |
| -0.0147 | ... | ... | 215'3 | 0'0 | 215'3 | 8500 | 2'3 | 0'0 | 2'3 | ... | ... | -0.023474 |
| -0.015384 | ... | ... | 205'5 | 0'0 | 205'5 | 8600 | 2'6 | 0'0 | 2'6 | ... | ... | -0.025893 |
| -0.016824 | ... | ... | 196'0 | 0'0 | 196'0 | 8700 | 3'1 | 0'0 | 3'1 | ... | ... | -0.028112 |
| -0.018948 | ... | ... | 186'4 | 0'0 | 186'4 | 8800 | 3'5 | 0'0 | 3'5 | ... | ... | -0.030927 |
| -0.021664 | ... | ... | 177'1 | 0'0 | 177'1 | 8900 | 4'2 | 0'0 | 4'2 | ... | ... | -0.03421 |
| -0.024867 | ... | ... | 167'7 | 0'0 | 167'7 | 9000 | 5'0 | 0'0 | 5'0 | ... | ... | -0.037836 |
| -0.028451 | ... | ... | 158'6 | 0'0 | 158'6 | 9100 | 5'7 | 0'0 | 5'7 | ... | ... | -0.04169 |
| -0.032894 | ... | ... | 149'7 | 0'0 | 149'7 | 9200 | 6'7 | 0'0 | 6'7 | ... | ... | -0.045669 |
| -0.037422 | ... | ... | 141'1 | 0'0 | 141'1 | 9300 | 8'1 | 0'0 | 8'1 | ... | ... | -0.050214 |
| -0.042946 | ... | ... | 132'6 | 0'0 | 132'6 | 9400 | 9'5 | 0'0 | 9'5 | ... | ... | -0.055112 |
| -0.048223 | ... | ... | 124'4 | 0'0 | 124'4 | 9500 | 11'2 | 0'0 | 11'2 | ... | ... | -0.059724 |
| -0.053614 | ... | ... | 116'4 | 0'0 | 116'4 | 9600 | 13'1 | 0'0 | 13'1 | ... | ... | -0.064414 |
| -0.058963 | ... | ... | 108'6 | 0'0 | 108'6 | 9700 | 15'3 | 0'0 | 15'3 | ... | ... | -0.069412 |
| -0.064489 | ... | ... | 101'3 | 0'0 | 101'3 | 9800 | 17'7 | 0'0 | 17'7 | ... | ... | -0.07415 |
| -0.069994 | ... | ... | 94'3 | 0'0 | 94'3 | 9900 | 20'5 | 0'0 | 20'5 | ... | ... | -0.078531 |
| -0.075012 | ... | ... | 87'5 | 0'0 | 87'5 | 10000 | 23'6 | 0'0 | 23'6 | ... | ... | -0.08277 |
| -0.079763 | ... | ... | 81'2 | 0'0 | 81'2 | 10100 | 27'2 | 0'0 | 27'2 | ... | ... | -0.086742 |
| -0.084144 | ... | ... | 75'2 | 0'0 | 75'2 | 10200 | 31'0 | 0'0 | 31'0 | ... | ... | -0.090087 |
| -0.08783 | ... | ... | 69'4 | 0'0 | 69'4 | 10300 | 35'1 | 0'0 | 35'1 | ... | ... | -0.093028 |
| -0.091295 | ... | ... | 64'2 | 0'0 | 64'2 | 10400 | 39'5 | 0'0 | 39'5 | ... | ... | -0.095519 |
| -0.094017 | ... | ... | 59'2 | 0'0 | 59'2 | 10500 | 44'4 | 0'0 | 44'4 | ... | ... | -0.097537 |
| -0.096247 | ... | ... | 54'5 | 0'0 | 54'5 | 10600 | 49'5 | 0'0 | 49'5 | ... | ... | -0.098851 |
| -0.097772 | ... | ... | 50'2 | 0'0 | 50'2 | 10700 | 55'1 | 0'0 | 55'1 | ... | ... | -0.099721 |
| -0.096501 | 45'0 | 45'0 | 46'2 | -1'2 | 45'0 | 10800 | 61'0 | 0'0 | 61'0 | ... | ... | -0.100186 |
| -0.099583 | ... | ... | 42'5 | 0'0 | 42'5 | 10900 | 67'1 | 0'0 | 67'1 | ... | ... | -0.100063 |
| -0.099753 | ... | ... | 39'2 | 0'0 | 39'2 | 11000 | 73'5 | 0'0 | 73'5 | ... | ... | -0.09966 |
| -0.099446 | ... | ... | 36'1 | 0'0 | 36'1 | 11100 | 80'2 | 0'0 | 80'2 | ... | ... | -0.098555 |
| -0.098468 | ... | ... | 33'1 | 0'0 | 33'1 | 11200 | 87'1 | 0'0 | 87'1 | ... | ... | -0.09706 |
| -0.096862 | ... | ... | 30'2 | 0'0 | 30'2 | 11300 | 94'1 | 0'0 | 94'1 | ... | ... | -0.094975 |
| -0.095263 | ... | ... | 27'6 | 0'0 | 27'6 | 11400 | 101'3 | 0'0 | 101'3 | ... | ... | -0.092637 |
| -0.092868 | ... | ... | 25'2 | 0'0 | 25'2 | 11500 | 108'7 | 0'0 | 108'7 | ... | ... | -0.090135 |
| -0.090665 | ... | ... | 23'1 | 0'0 | 23'1 | 11600 | 116'4 | 0'0 | 116'4 | ... | ... | -0.08724 |
| -0.088114 | ... | ... | 21'1 | 0'0 | 21'1 | 11700 | 124'3 | 0'0 | 124'3 | ... | ... | -0.084348 |
| -0.085639 | ... | ... | 19'3 | 0'0 | 19'3 | 11800 | 132'4 | 0'0 | 132'4 | ... | ... | -0.081565 |
| -0.082966 | ... | ... | 17'6 | 0'0 | 17'6 | 11900 | 140'6 | 0'0 | 140'6 | ... | ... | -0.078626 |
| -0.080571 | ... | ... | 16'3 | 0'0 | 16'3 | 12000 | 149'2 | 0'0 | 149'2 | ... | ... | -0.075989 |
| -0.078145 | ... | ... | 15'1 | 0'0 | 15'1 | 12100 | 157'6 | 0'0 | 157'6 | ... | ... | -0.072936 |
| -0.075292 | ... | ... | 13'7 | 0'0 | 13'7 | 12200 | 166'4 | 0'0 | 166'4 | ... | ... | -0.070348 |
| -0.07298 | ... | ... | 12'7 | 0'0 | 12'7 | 12300 | 175'3 | 0'0 | 175'3 | ... | ... | -0.067889 |
| -0.070329 | ... | ... | 11'7 | 0'0 | 11'7 | 12400 | 184'2 | 0'0 | 184'2 | ... | ... | -0.065141 |
| -0.067871 | ... | ... | 11'0 | 0'0 | 11'0 | 12500 | 193'2 | 0'0 | 193'2 | ... | ... | -0.062608 |
| -0.065674 | ... | ... | 10'2 | 0'0 | 10'2 | 12600 | 202'3 | 0'0 | 202'3 | ... | ... | -0.060349 |
| -0.063228 | ... | ... | 9'4 | 0'0 | 9'4 | 12700 | 211'5 | 0'0 | 211'5 | ... | ... | -0.058426 |
| -0.060531 | ... | ... | 8'6 | 0'0 | 8'6 | 12800 | 220'7 | 0'0 | 220'7 | ... | ... | -0.056342 |
| -0.058212 | ... | ... | 8'1 | 0'0 | 8'1 | 12900 | 230'1 | 0'0 | 230'1 | ... | ... | -0.054102 |
| -0.056345 | ... | ... | 7'5 | 0'0 | 7'5 | 13000 | 239'4 | 0'0 | 239'4 | ... | ... | -0.052295 |
| -0.053635 | ... | ... | 7'0 | 0'0 | 7'0 | 13100 | 249'0 | 0'0 | 249'0 | ... | ... | -0.050975 |
| -0.052133 | ... | ... | 6'5 | 0'0 | 6'5 | 13200 | 258'3 | 0'0 | 258'3 | ... | ... | -0.048955 |
| -0.049784 | ... | ... | 6'1 | 0'0 | 6'1 | 13300 | 268'0 | 0'0 | 268'0 | ... | ... | -0.04809 |
| -0.04803 | ... | ... | 5'6 | 0'0 | 5'6 | 13400 | 277'4 | 0'0 | 277'4 | ... | ... | -0.046531 |
| -0.044172 | ... | ... | 5'0 | 0'0 | 5'0 | 13600 | 296'7 | 0'0 | 296'7 | ... | ... | -0.045198 |
| -0.041558 | ... | ... | 4'4 | 0'0 | 4'4 | 13800 | 316'2 | 0'0 | 316'2 | ... | ... | -0.043729 |
| -0.038657 | ... | ... | 4'0 | 0'0 | 4'0 | 14000 | 335'7 | 0'0 | 335'7 | ... | ... | -0.043537 |
| -0.036414 | ... | ... | 3'5 | 0'0 | 3'5 | 14200 | 355'4 | 0'0 | 355'4 | ... | ... | -0.043292 |
| -0.033967 | ... | ... | 3'2 | 0'0 | 3'2 | 14400 | 375'2 | 0'0 | 375'2 | ... | ... | -0.04372 |
| -0.03131 | ... | ... | 2'7 | 0'0 | 2'7 | 14600 | 395'1 | 0'0 | 395'1 | ... | ... | -0.044848 |
| -0.029527 | ... | ... | 2'5 | 0'0 | 2'5 | 14800 | 415'0 | 0'0 | 415'0 | ... | ... | -0.045967 |
| -0.028736 | ... | ... | 2'4 | 0'0 | 2'4 | 15000 | 435'0 | 0'0 | 435'0 | ... | ... | -0.047806 |
| -0.026743 | ... | ... | 2'2 | 0'0 | 2'2 | 15200 | 455'0 | 0'0 | 455'0 | ... | ... | -0.049641 |
| -0.025815 | ... | ... | 2'1 | 0'0 | 2'1 | 15400 | 475'0 | 0'0 | 475'0 | ... | ... | -0.051472 |
| -0.023607 | ... | ... | 1'7 | 0'0 | 1'7 | 15600 | 495'0 | 0'0 | 495'0 | ... | ... | -0.0533 |
| -0.022542 | ... | ... | 1'6 | 0'0 | 1'6 | 15800 | 515'0 | 0'0 | 515'0 | ... | ... | -0.055123 |
| -0.021423 | ... | ... | 1'5 | 0'0 | 1'5 | 16000 | 535'0 | 0'0 | 535'0 | ... | ... | -0.056943 |
| -0.020251 | ... | ... | 1'4 | 0'0 | 1'4 | 16200 | 555'0 | 0'0 | 555'0 | ... | ... | -0.058759 |
| -0.019025 | ... | ... | 1'3 | 0'0 | 1'3 | 16400 | 575'0 | 0'0 | 575'0 | ... | ... | -0.060571 |
| -0.009055 | ... | ... | 0'4 | 0'0 | 0'4 | 20000 | 935'0 | 0'0 | 935'0 | ... | ... | -0.092506 |
| -0.005365 | ... | ... | 0'2 | 0'0 | 0'2 | 25000 | 1435'0 | 0'0 | 1435'0 | ... | ... | -0.134677 |
| -0.003064 | ... | ... | 0'1 | 0'0 | 0'1 | 30000 | 1935'0 | 0'0 | 1935'0 | ... | ... | -0.174315 |
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.