Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.035728 | ... | ... | 554'6 | 0'0 | 554'6 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001759 |
| -0.03452 | ... | ... | 534'6 | 0'0 | 534'6 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001751 |
| -0.033276 | ... | ... | 514'6 | 0'0 | 514'6 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001742 |
| -0.032002 | ... | ... | 494'6 | 0'0 | 494'6 | 5600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003106 |
| -0.0307 | ... | ... | 474'6 | 0'0 | 474'6 | 5800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003087 |
| -0.029374 | ... | ... | 454'6 | 0'0 | 454'6 | 6000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.004294 |
| -0.028027 | ... | ... | 434'6 | 0'0 | 434'6 | 6200 | 0'3 | 0'0 | 0'3 | ... | ... | -0.004262 |
| -0.026659 | ... | ... | 414'6 | 0'0 | 414'6 | 6400 | 0'4 | 0'0 | 0'4 | ... | ... | -0.005354 |
| -0.025275 | ... | ... | 394'6 | 0'0 | 394'6 | 6600 | 0'4 | 0'0 | 0'4 | ... | ... | -0.005308 |
| -0.023875 | ... | ... | 374'6 | 0'0 | 374'6 | 6800 | 0'5 | 0'0 | 0'5 | ... | ... | -0.006304 |
| -0.022461 | ... | ... | 354'6 | 0'0 | 354'6 | 7000 | 0'7 | 0'0 | 0'7 | ... | ... | -0.008177 |
| -0.021035 | ... | ... | 334'6 | 0'0 | 334'6 | 7200 | 1'0 | 0'0 | 1'0 | ... | ... | -0.008991 |
| -0.019597 | ... | ... | 314'6 | 0'0 | 314'6 | 7400 | 1'2 | 0'0 | 1'2 | ... | ... | -0.010588 |
| -0.018149 | ... | ... | 294'6 | 0'0 | 294'6 | 7600 | 1'4 | 0'0 | 1'4 | ... | ... | -0.012038 |
| -0.016692 | ... | ... | 274'6 | 0'0 | 274'6 | 7800 | 1'7 | 0'0 | 1'7 | ... | ... | -0.014082 |
| -0.015227 | ... | ... | 254'6 | 0'0 | 254'6 | 8000 | 2'2 | 0'0 | 2'2 | ... | ... | -0.015904 |
| -0.014711 | ... | ... | 235'0 | 0'0 | 235'0 | 8200 | 2'7 | 0'0 | 2'7 | ... | ... | -0.018753 |
| -0.01558 | ... | ... | 215'5 | 0'0 | 215'5 | 8400 | 3'6 | 0'0 | 3'6 | ... | ... | -0.022322 |
| -0.016213 | ... | ... | 206'0 | 0'0 | 206'0 | 8500 | 4'2 | 0'0 | 4'2 | ... | ... | -0.024155 |
| -0.017696 | ... | ... | 196'5 | 0'0 | 196'5 | 8600 | 4'7 | 0'0 | 4'7 | ... | ... | -0.026319 |
| -0.019519 | ... | ... | 187'3 | 0'0 | 187'3 | 8700 | 5'5 | 0'0 | 5'5 | ... | ... | -0.028739 |
| -0.021631 | ... | ... | 178'2 | 0'0 | 178'2 | 8800 | 6'4 | 0'0 | 6'4 | ... | ... | -0.031343 |
| -0.024354 | ... | ... | 169'3 | 0'0 | 169'3 | 8900 | 7'5 | 0'0 | 7'5 | ... | ... | -0.034461 |
| -0.02721 | ... | ... | 160'5 | 0'0 | 160'5 | 9000 | 8'6 | 0'0 | 8'6 | ... | ... | -0.037214 |
| -0.030477 | ... | ... | 152'1 | 0'0 | 152'1 | 9100 | 10'2 | 0'0 | 10'2 | ... | ... | -0.040654 |
| -0.034035 | ... | ... | 143'7 | 0'0 | 143'7 | 9200 | 11'7 | 0'0 | 11'7 | ... | ... | -0.04395 |
| -0.037774 | ... | ... | 135'7 | 0'0 | 135'7 | 9300 | 13'6 | 0'0 | 13'6 | ... | ... | -0.047358 |
| -0.041592 | ... | ... | 128'1 | 0'0 | 128'1 | 9400 | 15'7 | 0'0 | 15'7 | ... | ... | -0.050784 |
| -0.045401 | ... | ... | 120'5 | 0'0 | 120'5 | 9500 | 18'2 | 0'0 | 18'2 | ... | ... | -0.054144 |
| -0.049355 | ... | ... | 113'4 | 0'0 | 113'4 | 9600 | 20'7 | 0'0 | 20'7 | ... | ... | -0.05737 |
| -0.053124 | ... | ... | 106'5 | 0'0 | 106'5 | 9700 | 23'6 | 0'0 | 23'6 | ... | ... | -0.060403 |
| -0.056656 | ... | ... | 100'0 | 0'0 | 100'0 | 9800 | 27'0 | 0'0 | 27'0 | ... | ... | -0.063395 |
| -0.060102 | ... | ... | 93'6 | 0'0 | 93'6 | 9900 | 30'4 | 0'0 | 30'4 | ... | ... | -0.066082 |
| -0.063215 | ... | ... | 87'6 | 0'0 | 87'6 | 10000 | 34'2 | 0'0 | 34'2 | ... | ... | -0.068437 |
| -0.065975 | ... | ... | 82'0 | 0'0 | 82'0 | 10100 | 38'3 | 0'0 | 38'3 | ... | ... | -0.070612 |
| -0.068533 | ... | ... | 76'5 | 0'0 | 76'5 | 10200 | 42'6 | 0'0 | 42'6 | ... | ... | -0.07241 |
| -0.070704 | ... | ... | 71'4 | 0'0 | 71'4 | 10300 | 47'2 | 0'0 | 47'2 | ... | ... | -0.073668 |
| -0.07249 | ... | ... | 66'5 | 0'0 | 66'5 | 10400 | 52'1 | 0'0 | 52'1 | ... | ... | -0.074712 |
| -0.073897 | ... | ... | 62'0 | 0'0 | 62'0 | 10500 | 57'3 | 0'0 | 57'3 | ... | ... | -0.075541 |
| -0.074936 | ... | ... | 57'5 | 0'0 | 57'5 | 10600 | 62'5 | 0'0 | 62'5 | ... | ... | -0.075698 |
| -0.075466 | ... | ... | 53'3 | 0'0 | 53'3 | 10700 | 68'2 | 0'0 | 68'2 | ... | ... | -0.075671 |
| -0.075822 | ... | ... | 49'4 | 0'0 | 49'4 | 10800 | 74'1 | 0'0 | 74'1 | ... | ... | -0.075325 |
| -0.075873 | ... | ... | 45'7 | 0'0 | 45'7 | 10900 | 80'2 | 0'0 | 80'2 | ... | ... | -0.074688 |
| -0.075483 | ... | ... | 42'3 | 0'0 | 42'3 | 11000 | 86'5 | 0'0 | 86'5 | ... | ... | -0.073792 |
| -0.075019 | ... | ... | 39'2 | 0'0 | 39'2 | 11100 | 93'1 | 0'0 | 93'1 | ... | ... | -0.0725 |
| -0.074179 | ... | ... | 36'2 | 0'0 | 36'2 | 11200 | 100'0 | 0'0 | 100'0 | ... | ... | -0.071196 |
| -0.073175 | ... | ... | 33'4 | 0'0 | 33'4 | 11300 | 107'0 | 0'0 | 107'0 | ... | ... | -0.069571 |
| -0.072058 | ... | ... | 31'0 | 0'0 | 31'0 | 11400 | 114'2 | 0'0 | 114'2 | ... | ... | -0.067848 |
| -0.070673 | ... | ... | 28'5 | 0'0 | 28'5 | 11500 | 121'6 | 0'0 | 121'6 | ... | ... | -0.066083 |
| -0.06927 | ... | ... | 26'4 | 0'0 | 26'4 | 11600 | 129'3 | 0'0 | 129'3 | ... | ... | -0.064117 |
| -0.067911 | ... | ... | 24'5 | 0'0 | 24'5 | 11700 | 137'2 | 0'0 | 137'2 | ... | ... | -0.062208 |
| -0.066422 | ... | ... | 22'7 | 0'0 | 22'7 | 11800 | 145'2 | 0'0 | 145'2 | ... | ... | -0.060186 |
| -0.064836 | ... | ... | 21'2 | 0'0 | 21'2 | 11900 | 153'4 | 0'0 | 153'4 | ... | ... | -0.058332 |
| -0.063192 | ... | ... | 19'6 | 0'0 | 19'6 | 12000 | 161'7 | 0'0 | 161'7 | ... | ... | -0.056456 |
| -0.061524 | ... | ... | 18'3 | 0'0 | 18'3 | 12100 | 170'2 | 0'0 | 170'2 | ... | ... | -0.054324 |
| -0.059873 | ... | ... | 17'1 | 0'0 | 17'1 | 12200 | 178'7 | 0'0 | 178'7 | ... | ... | -0.052502 |
| -0.057967 | ... | ... | 15'7 | 0'0 | 15'7 | 12300 | 187'5 | 0'0 | 187'5 | ... | ... | -0.050768 |
| -0.056451 | ... | ... | 14'7 | 0'0 | 14'7 | 12400 | 196'3 | 0'0 | 196'3 | ... | ... | -0.048854 |
| -0.054734 | ... | ... | 13'7 | 0'0 | 13'7 | 12500 | 205'2 | 0'0 | 205'2 | ... | ... | -0.047078 |
| -0.053166 | ... | ... | 13'0 | 0'0 | 13'0 | 12600 | 214'2 | 0'0 | 214'2 | ... | ... | -0.045476 |
| -0.051422 | ... | ... | 12'1 | 0'0 | 12'1 | 12700 | 223'2 | 0'0 | 223'2 | ... | ... | -0.043747 |
| -0.049882 | ... | ... | 11'3 | 0'0 | 11'3 | 12800 | 232'3 | 0'0 | 232'3 | ... | ... | -0.042238 |
| -0.048194 | ... | ... | 10'5 | 0'0 | 10'5 | 12900 | 241'5 | 0'0 | 241'5 | ... | ... | -0.040985 |
| -0.046765 | ... | ... | 10'0 | 0'0 | 10'0 | 13000 | 250'7 | 0'0 | 250'7 | ... | ... | -0.039652 |
| -0.043982 | ... | ... | 8'7 | 0'0 | 8'7 | 13200 | 269'5 | 0'0 | 269'5 | ... | ... | -0.037521 |
| -0.041232 | ... | ... | 7'7 | 0'0 | 7'7 | 13400 | 288'5 | 0'0 | 288'5 | ... | ... | -0.035961 |
| -0.038597 | ... | ... | 7'0 | 0'0 | 7'0 | 13600 | 307'5 | 0'0 | 307'5 | ... | ... | -0.034254 |
| -0.03616 | ... | ... | 6'2 | 0'0 | 6'2 | 13800 | 327'0 | 0'0 | 327'0 | ... | ... | -0.033674 |
| -0.034002 | ... | ... | 5'5 | 0'0 | 5'5 | 14000 | 346'3 | 0'0 | 346'3 | ... | ... | -0.033033 |
| -0.03162 | ... | ... | 5'0 | 0'0 | 5'0 | 14200 | 366'0 | 0'0 | 366'0 | ... | ... | -0.033209 |
| -0.030238 | ... | ... | 4'5 | 0'0 | 4'5 | 14400 | 385'5 | 0'0 | 385'5 | ... | ... | -0.033362 |
| -0.028098 | ... | ... | 4'1 | 0'0 | 4'1 | 14600 | 405'3 | 0'0 | 405'3 | ... | ... | -0.033937 |
| -0.026449 | ... | ... | 3'6 | 0'0 | 3'6 | 14800 | 425'2 | 0'0 | 425'2 | ... | ... | -0.034946 |
| -0.02537 | ... | ... | 3'4 | 0'0 | 3'4 | 15000 | 445'2 | 0'0 | 445'2 | ... | ... | -0.036393 |
| -0.024218 | ... | ... | 3'2 | 0'0 | 3'2 | 15200 | 465'2 | 0'0 | 465'2 | ... | ... | -0.037838 |
| -0.022992 | ... | ... | 3'0 | 0'0 | 3'0 | 15400 | 485'2 | 0'0 | 485'2 | ... | ... | -0.039278 |
| -0.021692 | ... | ... | 2'6 | 0'0 | 2'6 | 15600 | 505'2 | 0'0 | 505'2 | ... | ... | -0.040714 |
| -0.021102 | ... | ... | 2'5 | 0'0 | 2'5 | 15800 | 525'2 | 0'0 | 525'2 | ... | ... | -0.042147 |
| -0.02048 | ... | ... | 2'4 | 0'0 | 2'4 | 16000 | 545'2 | 0'0 | 545'2 | ... | ... | -0.043576 |
| -0.019005 | ... | ... | 2'2 | 0'0 | 2'2 | 16200 | 565'2 | 0'0 | 565'2 | ... | ... | -0.045001 |
| -0.018303 | ... | ... | 2'1 | 0'0 | 2'1 | 16400 | 585'2 | 0'0 | 585'2 | ... | ... | -0.046422 |
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.