Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.0505 | ... | ... | 570'6 | 0'0 | 570'6 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003731 |
| -0.04839 | ... | ... | 550'6 | 0'0 | 550'6 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003713 |
| -0.046249 | ... | ... | 530'6 | 0'0 | 530'6 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003695 |
| -0.04408 | ... | ... | 510'6 | 0'0 | 510'6 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003675 |
| -0.041885 | ... | ... | 490'6 | 0'0 | 490'6 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003655 |
| -0.039668 | ... | ... | 470'6 | 0'0 | 470'6 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003634 |
| -0.03743 | ... | ... | 450'6 | 0'0 | 450'6 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003611 |
| -0.035173 | ... | ... | 430'6 | 0'0 | 430'6 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003588 |
| -0.032898 | ... | ... | 410'6 | 0'0 | 410'6 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003564 |
| -0.030606 | ... | ... | 390'6 | 0'0 | 390'6 | 7000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.006329 |
| -0.028298 | ... | ... | 370'6 | 0'0 | 370'6 | 7200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.006275 |
| -0.025975 | ... | ... | 350'6 | 0'0 | 350'6 | 7400 | 0'2 | 0'0 | 0'2 | ... | ... | -0.006218 |
| -0.023637 | ... | ... | 330'6 | 0'0 | 330'6 | 7600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.006158 |
| -0.021284 | ... | ... | 310'6 | 0'0 | 310'6 | 7800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.008509 |
| -0.018915 | ... | ... | 290'6 | 0'0 | 290'6 | 8000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.008409 |
| -0.016529 | ... | ... | 270'6 | 0'0 | 270'6 | 8200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.010485 |
| -0.014124 | ... | ... | 250'6 | 0'0 | 250'6 | 8400 | 0'5 | 0'0 | 0'5 | ... | ... | -0.012361 |
| -0.012913 | ... | ... | 240'6 | 0'0 | 240'6 | 8500 | 0'6 | 0'0 | 0'6 | ... | ... | -0.014179 |
| -0.011695 | ... | ... | 230'6 | 0'0 | 230'6 | 8600 | 0'6 | 0'0 | 0'6 | ... | ... | -0.014058 |
| -0.01047 | ... | ... | 220'6 | 0'0 | 220'6 | 8700 | 0'7 | 0'0 | 0'7 | ... | ... | -0.015732 |
| -0.009237 | ... | ... | 210'6 | 0'0 | 210'6 | 8800 | 1'0 | 0'0 | 1'0 | ... | ... | -0.017298 |
| -0.009423 | ... | ... | 200'7 | 0'0 | 200'7 | 8900 | 1'2 | 0'0 | 1'2 | ... | ... | -0.020354 |
| -0.009602 | ... | ... | 191'0 | 0'0 | 191'0 | 9000 | 1'3 | 0'0 | 1'3 | ... | ... | -0.021654 |
| -0.009775 | ... | ... | 181'1 | 0'0 | 181'1 | 9100 | 1'5 | 0'0 | 1'5 | ... | ... | -0.024297 |
| -0.012631 | ... | ... | 171'4 | 0'0 | 171'4 | 9200 | 2'0 | 0'0 | 2'0 | ... | ... | -0.02804 |
| -0.014047 | ... | ... | 161'6 | 0'0 | 161'6 | 9300 | 2'3 | 0'0 | 2'3 | ... | ... | -0.031407 |
| -0.017828 | ... | ... | 152'2 | 0'0 | 152'2 | 9400 | 2'7 | 0'0 | 2'7 | ... | ... | -0.035573 |
| -0.022421 | ... | ... | 142'7 | 0'0 | 142'7 | 9500 | 3'4 | 0'0 | 3'4 | ... | ... | -0.040313 |
| -0.0276 | ... | ... | 133'5 | 0'0 | 133'5 | 9600 | 4'2 | 0'0 | 4'2 | ... | ... | -0.04542 |
| -0.035002 | ... | ... | 124'6 | 0'0 | 124'6 | 9700 | 5'2 | 0'0 | 5'2 | ... | ... | -0.051576 |
| -0.042236 | ... | ... | 116'0 | 0'0 | 116'0 | 9800 | 6'3 | 0'0 | 6'3 | ... | ... | -0.05759 |
| -0.049915 | ... | ... | 107'4 | 0'0 | 107'4 | 9900 | 8'0 | 0'0 | 8'0 | ... | ... | -0.065452 |
| -0.059019 | ... | ... | 99'4 | 0'0 | 99'4 | 10000 | 9'6 | 0'0 | 9'6 | ... | ... | -0.072514 |
| -0.067074 | ... | ... | 91'5 | 0'0 | 91'5 | 10100 | 11'7 | 0'0 | 11'7 | ... | ... | -0.079874 |
| -0.075657 | ... | ... | 84'2 | 0'0 | 84'2 | 10200 | 14'3 | 0'0 | 14'3 | ... | ... | -0.087154 |
| -0.0838 | ... | ... | 77'2 | 0'0 | 77'2 | 10300 | 17'2 | 0'0 | 17'2 | ... | ... | -0.094052 |
| -0.090832 | ... | ... | 70'4 | 0'0 | 70'4 | 10400 | 20'3 | 0'0 | 20'3 | ... | ... | -0.099909 |
| -0.097478 | ... | ... | 64'2 | 0'0 | 64'2 | 10500 | 24'0 | 0'0 | 24'0 | ... | ... | -0.105438 |
| -0.10314 | ... | ... | 58'3 | 0'0 | 58'3 | 10600 | 28'1 | 0'0 | 28'1 | ... | ... | -0.110421 |
| -0.108098 | ... | ... | 53'0 | 0'0 | 53'0 | 10700 | 32'4 | 0'0 | 32'4 | ... | ... | -0.114026 |
| -0.111938 | ... | ... | 48'0 | 0'0 | 48'0 | 10800 | 37'3 | 0'0 | 37'3 | ... | ... | -0.116953 |
| -0.114684 | ... | ... | 43'3 | 0'0 | 43'3 | 10900 | 42'5 | 0'0 | 42'5 | ... | ... | -0.118856 |
| -0.116392 | ... | ... | 39'1 | 0'0 | 39'1 | 11000 | 48'2 | 0'0 | 48'2 | ... | ... | -0.11979 |
| -0.117154 | ... | ... | 35'2 | 0'0 | 35'2 | 11100 | 54'2 | 0'0 | 54'2 | ... | ... | -0.119845 |
| -0.116735 | ... | ... | 31'5 | 0'0 | 31'5 | 11200 | 60'4 | 0'0 | 60'4 | ... | ... | -0.118786 |
| -0.115619 | ... | ... | 28'3 | 0'0 | 28'3 | 11300 | 67'1 | 0'0 | 67'1 | ... | ... | -0.117095 |
| -0.113986 | ... | ... | 25'4 | 0'0 | 25'4 | 11400 | 74'1 | 0'0 | 74'1 | ... | ... | -0.11495 |
| -0.111201 | ... | ... | 22'6 | 0'0 | 22'6 | 11500 | 81'2 | 0'0 | 81'2 | ... | ... | -0.11172 |
| -0.108247 | ... | ... | 20'3 | 0'0 | 20'3 | 11600 | 88'6 | 0'0 | 88'6 | ... | ... | -0.108375 |
| -0.104897 | ... | ... | 18'2 | 0'0 | 18'2 | 11700 | 96'4 | 0'0 | 96'4 | ... | ... | -0.104692 |
| -0.101342 | ... | ... | 16'3 | 0'0 | 16'3 | 11800 | 104'4 | 0'0 | 104'4 | ... | ... | -0.100851 |
| -0.097785 | ... | ... | 14'6 | 0'0 | 14'6 | 11900 | 112'6 | 0'0 | 112'6 | ... | ... | -0.09705 |
| -0.093845 | ... | ... | 13'2 | 0'0 | 13'2 | 12000 | 121'2 | 0'0 | 121'2 | ... | ... | -0.093491 |
| -0.090271 | ... | ... | 12'0 | 0'0 | 12'0 | 12100 | 129'7 | 0'0 | 129'7 | ... | ... | -0.089779 |
| -0.086618 | ... | ... | 10'7 | 0'0 | 10'7 | 12200 | 138'5 | 0'0 | 138'5 | ... | ... | -0.086024 |
| -0.083006 | ... | ... | 9'7 | 0'0 | 9'7 | 12300 | 147'5 | 0'0 | 147'5 | ... | ... | -0.083013 |
| -0.079555 | ... | ... | 9'0 | 0'0 | 9'0 | 12400 | 156'5 | 0'0 | 156'5 | ... | ... | -0.079543 |
| -0.076388 | ... | ... | 8'2 | 0'0 | 8'2 | 12500 | 165'6 | 0'0 | 165'6 | ... | ... | -0.076362 |
| -0.07278 | ... | ... | 7'4 | 0'0 | 7'4 | 12600 | 175'0 | 0'0 | 175'0 | ... | ... | -0.073577 |
| -0.06962 | ... | ... | 6'7 | 0'0 | 6'7 | 12700 | 184'3 | 0'0 | 184'3 | ... | ... | -0.071291 |
| -0.067035 | ... | ... | 6'3 | 0'0 | 6'3 | 12800 | 193'6 | 0'0 | 193'6 | ... | ... | -0.068769 |
| -0.064171 | ... | ... | 5'7 | 0'0 | 5'7 | 12900 | 203'1 | 0'0 | 203'1 | ... | ... | -0.06602 |
| -0.061025 | ... | ... | 5'3 | 0'0 | 5'3 | 13000 | 212'6 | 0'0 | 212'6 | ... | ... | -0.064825 |
| -0.058661 | ... | ... | 5'0 | 0'0 | 5'0 | 13100 | 222'2 | 0'0 | 222'2 | ... | ... | -0.062609 |
| -0.057198 | ... | ... | 4'6 | 0'0 | 4'6 | 13200 | 231'7 | 0'0 | 231'7 | ... | ... | -0.061176 |
| -0.054474 | ... | ... | 4'3 | 0'0 | 4'3 | 13300 | 241'4 | 0'0 | 241'4 | ... | ... | -0.059641 |
| -0.052728 | ... | ... | 4'1 | 0'0 | 4'1 | 13400 | 251'2 | 0'0 | 251'2 | ... | ... | -0.058988 |
| -0.05086 | ... | ... | 3'7 | 0'0 | 3'7 | 13500 | 261'0 | 0'0 | 261'0 | ... | ... | -0.05828 |
| -0.048868 | ... | ... | 3'5 | 0'0 | 3'5 | 13600 | 270'6 | 0'0 | 270'6 | ... | ... | -0.057522 |
| -0.046753 | ... | ... | 3'3 | 0'0 | 3'3 | 13700 | 280'4 | 0'0 | 280'4 | ... | ... | -0.056715 |
| -0.044511 | ... | ... | 3'1 | 0'0 | 3'1 | 13800 | 290'2 | 0'0 | 290'2 | ... | ... | -0.055863 |
| -0.04352 | ... | ... | 3'0 | 0'0 | 3'0 | 13900 | 300'1 | 0'0 | 300'1 | ... | ... | -0.056021 |
| -0.041065 | ... | ... | 2'6 | 0'0 | 2'6 | 14000 | 309'7 | 0'0 | 309'7 | ... | ... | -0.055099 |
| -0.038752 | ... | ... | 2'4 | 0'0 | 2'4 | 14200 | 329'5 | 0'0 | 329'5 | ... | ... | -0.055317 |
| -0.036227 | ... | ... | 2'2 | 0'0 | 2'2 | 14400 | 349'4 | 0'0 | 349'4 | ... | ... | -0.05658 |
| -0.033487 | ... | ... | 2'0 | 0'0 | 2'0 | 14600 | 369'3 | 0'0 | 369'3 | ... | ... | -0.05782 |
| -0.032217 | ... | ... | 1'7 | 0'0 | 1'7 | 14800 | 389'2 | 0'0 | 389'2 | ... | ... | -0.059042 |
| -0.029112 | ... | ... | 1'5 | 0'0 | 1'5 | 15000 | 409'2 | 0'0 | 409'2 | ... | ... | -0.061366 |
| -0.027607 | ... | ... | 1'4 | 0'0 | 1'4 | 15200 | 429'2 | 0'0 | 429'2 | ... | ... | -0.063684 |
| -0.026011 | ... | ... | 1'3 | 0'0 | 1'3 | 15400 | 449'2 | 0'0 | 449'2 | ... | ... | -0.065998 |
| -0.024324 | ... | ... | 1'2 | 0'0 | 1'2 | 15600 | 469'2 | 0'0 | 469'2 | ... | ... | -0.068307 |
| -0.022544 | ... | ... | 1'1 | 0'0 | 1'1 | 15800 | 489'2 | 0'0 | 489'2 | ... | ... | -0.070611 |
| -0.020667 | ... | ... | 1'0 | 0'0 | 1'0 | 16000 | 509'2 | 0'0 | 509'2 | ... | ... | -0.07291 |
| -0.018688 | ... | ... | 0'7 | 0'0 | 0'7 | 16200 | 529'2 | 0'0 | 529'2 | ... | ... | -0.075204 |
| -0.018817 | ... | ... | 0'7 | 0'0 | 0'7 | 16400 | 549'2 | 0'0 | 549'2 | ... | ... | -0.077495 |
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.