Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.025482 | ... | ... | 543'2 | 0'0 | 543'2 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001028 |
| -0.024801 | ... | ... | 523'2 | 0'0 | 523'2 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001023 |
| -0.024078 | ... | ... | 503'2 | 0'0 | 503'2 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001018 |
| -0.023318 | ... | ... | 483'2 | 0'0 | 483'2 | 6000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.001812 |
| -0.022525 | ... | ... | 463'2 | 0'0 | 463'2 | 6200 | 0'3 | 0'0 | 0'3 | ... | ... | -0.002519 |
| -0.021702 | ... | ... | 443'2 | 0'0 | 443'2 | 6400 | 0'4 | 0'0 | 0'4 | ... | ... | -0.003166 |
| -0.020854 | ... | ... | 423'2 | 0'0 | 423'2 | 6600 | 0'5 | 0'0 | 0'5 | ... | ... | -0.003765 |
| -0.019982 | ... | ... | 403'2 | 0'0 | 403'2 | 6800 | 0'7 | 0'0 | 0'7 | ... | ... | -0.004892 |
| -0.019089 | ... | ... | 383'2 | 0'0 | 383'2 | 7000 | 1'2 | 0'0 | 1'2 | ... | ... | -0.006427 |
| -0.018177 | ... | ... | 363'2 | 0'0 | 363'2 | 7200 | 1'5 | 0'0 | 1'5 | ... | ... | -0.007804 |
| -0.017248 | ... | ... | 343'2 | 0'0 | 343'2 | 7400 | 2'2 | 0'0 | 2'2 | ... | ... | -0.009907 |
| -0.016305 | ... | ... | 323'2 | 0'0 | 323'2 | 7600 | 2'7 | 0'0 | 2'7 | ... | ... | -0.01177 |
| -0.015349 | ... | ... | 303'2 | 0'0 | 303'2 | 7800 | 3'6 | 0'0 | 3'6 | ... | ... | -0.014137 |
| -0.014794 | ... | ... | 283'4 | 0'0 | 283'4 | 8000 | 4'7 | 0'0 | 4'7 | ... | ... | -0.016849 |
| -0.015045 | ... | ... | 264'2 | 0'0 | 264'2 | 8200 | 6'2 | 0'0 | 6'2 | ... | ... | -0.019772 |
| -0.016253 | ... | ... | 245'5 | 0'0 | 245'5 | 8400 | 7'7 | 0'0 | 7'7 | ... | ... | -0.022788 |
| -0.017113 | ... | ... | 236'4 | 0'0 | 236'4 | 8500 | 8'6 | 0'0 | 8'6 | ... | ... | -0.024239 |
| -0.017937 | ... | ... | 227'3 | 0'0 | 227'3 | 8600 | 9'6 | 0'0 | 9'6 | ... | ... | -0.025798 |
| -0.01909 | ... | ... | 218'4 | 0'0 | 218'4 | 8700 | 10'7 | 0'0 | 10'7 | ... | ... | -0.027435 |
| -0.020361 | ... | ... | 209'6 | 0'0 | 209'6 | 8800 | 12'0 | 0'0 | 12'0 | ... | ... | -0.028917 |
| -0.021562 | ... | ... | 201'0 | 0'0 | 201'0 | 8900 | 13'2 | 0'0 | 13'2 | ... | ... | -0.030448 |
| -0.023021 | ... | ... | 192'4 | 0'0 | 192'4 | 9000 | 14'5 | 0'0 | 14'5 | ... | ... | -0.032002 |
| -0.024382 | ... | ... | 184'0 | 0'0 | 184'0 | 9100 | 16'0 | 0'0 | 16'0 | ... | ... | -0.033382 |
| -0.02595 | ... | ... | 175'6 | 0'0 | 175'6 | 9200 | 17'4 | 0'0 | 17'4 | ... | ... | -0.03476 |
| -0.027539 | ... | ... | 167'5 | 0'0 | 167'5 | 9300 | 19'1 | 0'0 | 19'1 | ... | ... | -0.036114 |
| -0.028988 | ... | ... | 159'4 | 0'0 | 159'4 | 9400 | 20'7 | 0'0 | 20'7 | ... | ... | -0.037424 |
| -0.030566 | ... | ... | 151'5 | 0'0 | 151'5 | 9500 | 22'6 | 0'0 | 22'6 | ... | ... | -0.038672 |
| -0.032106 | ... | ... | 143'7 | 0'0 | 143'7 | 9600 | 24'6 | 0'0 | 24'6 | ... | ... | -0.039839 |
| -0.03359 | ... | ... | 136'2 | 0'0 | 136'2 | 9700 | 26'7 | 0'0 | 26'7 | ... | ... | -0.040909 |
| -0.035116 | ... | ... | 128'7 | 0'0 | 128'7 | 9800 | 29'1 | 0'0 | 29'1 | ... | ... | -0.041867 |
| -0.036539 | ... | ... | 121'5 | 0'0 | 121'5 | 9900 | 31'5 | 0'0 | 31'5 | ... | ... | -0.04281 |
| -0.037843 | ... | ... | 114'4 | 0'0 | 114'4 | 10000 | 34'2 | 0'0 | 34'2 | ... | ... | -0.043599 |
| -0.039218 | ... | ... | 107'6 | 0'0 | 107'6 | 10100 | 37'1 | 0'0 | 37'1 | ... | ... | -0.044326 |
| -0.040525 | ... | ... | 101'2 | 0'0 | 101'2 | 10200 | 40'2 | 0'0 | 40'2 | ... | ... | -0.044965 |
| -0.041739 | ... | ... | 95'0 | 0'0 | 95'0 | 10300 | 43'5 | 0'0 | 43'5 | ... | ... | -0.045495 |
| -0.042935 | ... | ... | 89'1 | 0'0 | 89'1 | 10400 | 47'3 | 0'0 | 47'3 | ... | ... | -0.045991 |
| -0.043997 | ... | ... | 83'4 | 0'0 | 83'4 | 10500 | 51'4 | 0'0 | 51'4 | ... | ... | -0.04643 |
| -0.045001 | ... | ... | 78'2 | 0'0 | 78'2 | 10600 | 55'7 | 0'0 | 55'7 | ... | ... | -0.04671 |
| -0.045936 | ... | ... | 73'3 | 0'0 | 73'3 | 10700 | 60'5 | 0'0 | 60'5 | ... | ... | -0.046913 |
| -0.046797 | ... | ... | 68'7 | 0'0 | 68'7 | 10800 | 65'6 | 0'0 | 65'6 | ... | ... | -0.047039 |
| -0.047586 | ... | ... | 64'6 | 0'0 | 64'6 | 10900 | 71'2 | 0'0 | 71'2 | ... | ... | -0.047091 |
| -0.048224 | ... | ... | 60'7 | 0'0 | 60'7 | 11000 | 77'1 | 0'0 | 77'1 | ... | ... | -0.047082 |
| -0.048812 | ... | ... | 57'3 | 0'0 | 57'3 | 11100 | 83'1 | 0'0 | 83'1 | ... | ... | -0.046852 |
| -0.049278 | ... | ... | 54'1 | 0'0 | 54'1 | 11200 | 89'5 | 0'0 | 89'5 | ... | ... | -0.046685 |
| -0.049734 | ... | ... | 51'2 | 0'0 | 51'2 | 11300 | 96'2 | 0'0 | 96'2 | ... | ... | -0.046335 |
| -0.050018 | ... | ... | 48'4 | 0'0 | 48'4 | 11400 | 103'2 | 0'0 | 103'2 | ... | ... | -0.046008 |
| -0.050243 | ... | ... | 46'0 | 0'0 | 46'0 | 11500 | 110'3 | 0'0 | 110'3 | ... | ... | -0.045541 |
| -0.050433 | ... | ... | 43'6 | 0'0 | 43'6 | 11600 | 117'6 | 0'0 | 117'6 | ... | ... | -0.045052 |
| -0.050617 | ... | ... | 41'6 | 0'0 | 41'6 | 11700 | 125'3 | 0'0 | 125'3 | ... | ... | -0.044568 |
| -0.050712 | ... | ... | 39'7 | 0'0 | 39'7 | 11800 | 133'1 | 0'0 | 133'1 | ... | ... | -0.044009 |
| -0.050736 | ... | ... | 38'1 | 0'0 | 38'1 | 11900 | 141'1 | 0'0 | 141'1 | ... | ... | -0.043503 |
| -0.050707 | ... | ... | 36'4 | 0'0 | 36'4 | 12000 | 149'2 | 0'0 | 149'2 | ... | ... | -0.042964 |
| -0.050641 | ... | ... | 35'0 | 0'0 | 35'0 | 12100 | 157'3 | 0'0 | 157'3 | ... | ... | -0.042292 |
| -0.050555 | ... | ... | 33'5 | 0'0 | 33'5 | 12200 | 165'6 | 0'0 | 165'6 | ... | ... | -0.041734 |
| -0.050337 | ... | ... | 32'2 | 0'0 | 32'2 | 12300 | 174'1 | 0'0 | 174'1 | ... | ... | -0.041067 |
| -0.050257 | ... | ... | 31'1 | 0'0 | 31'1 | 12400 | 182'5 | 0'0 | 182'5 | ... | ... | -0.040425 |
| -0.049933 | ... | ... | 29'7 | 0'0 | 29'7 | 12500 | 191'1 | 0'0 | 191'1 | ... | ... | -0.039691 |
| -0.049779 | ... | ... | 28'7 | 0'0 | 28'7 | 12600 | 199'6 | 0'0 | 199'6 | ... | ... | -0.039004 |
| -0.049385 | ... | ... | 27'6 | 0'0 | 27'6 | 12700 | 208'4 | 0'0 | 208'4 | ... | ... | -0.038378 |
| -0.049043 | ... | ... | 26'6 | 0'0 | 26'6 | 12800 | 217'2 | 0'0 | 217'2 | ... | ... | -0.037685 |
| -0.048613 | ... | ... | 25'6 | 0'0 | 25'6 | 12900 | 226'0 | 0'0 | 226'0 | ... | ... | -0.036927 |
| -0.048256 | ... | ... | 24'7 | 0'0 | 24'7 | 13000 | 234'7 | 0'0 | 234'7 | ... | ... | -0.036256 |
| -0.047824 | ... | ... | 24'0 | 0'0 | 24'0 | 13100 | 243'6 | 0'0 | 243'6 | ... | ... | -0.035532 |
| -0.047317 | ... | ... | 23'1 | 0'0 | 23'1 | 13200 | 252'6 | 0'0 | 252'6 | ... | ... | -0.034914 |
| -0.046912 | ... | ... | 22'3 | 0'0 | 22'3 | 13300 | 261'6 | 0'0 | 261'6 | ... | ... | -0.034252 |
| -0.046445 | ... | ... | 21'5 | 0'0 | 21'5 | 13400 | 270'7 | 0'0 | 270'7 | ... | ... | -0.033712 |
| -0.045705 | ... | ... | 20'3 | 0'0 | 20'3 | 13600 | 289'1 | 0'0 | 289'1 | ... | ... | -0.032534 |
| -0.044961 | ... | ... | 19'2 | 0'0 | 19'2 | 13800 | 307'5 | 0'0 | 307'5 | ... | ... | -0.031581 |
| -0.044042 | ... | ... | 18'1 | 0'0 | 18'1 | 14000 | 326'3 | 0'0 | 326'3 | ... | ... | -0.03089 |
| -0.043384 | ... | ... | 17'2 | 0'0 | 17'2 | 14200 | 345'1 | 0'0 | 345'1 | ... | ... | -0.030134 |
| -0.042595 | ... | ... | 16'3 | 0'0 | 16'3 | 14400 | 364'1 | 0'0 | 364'1 | ... | ... | -0.029687 |
| -0.041914 | ... | ... | 15'5 | 0'0 | 15'5 | 14600 | 383'1 | 0'0 | 383'1 | ... | ... | -0.0292 |
| -0.041367 | ... | ... | 15'0 | 0'0 | 15'0 | 14800 | 402'2 | 0'0 | 402'2 | ... | ... | -0.028866 |
| -0.040734 | ... | ... | 14'3 | 0'0 | 14'3 | 15000 | 421'4 | 0'0 | 421'4 | ... | ... | -0.028697 |
| -0.040273 | ... | ... | 13'7 | 0'0 | 13'7 | 15200 | 440'6 | 0'0 | 440'6 | ... | ... | -0.028507 |
| -0.039747 | ... | ... | 13'3 | 0'0 | 13'3 | 15400 | 460'2 | 0'0 | 460'2 | ... | ... | -0.028693 |
| -0.039157 | ... | ... | 12'7 | 0'0 | 12'7 | 15600 | 479'5 | 0'0 | 479'5 | ... | ... | -0.028668 |
| -0.038783 | ... | ... | 12'4 | 0'0 | 12'4 | 15800 | 499'2 | 0'0 | 499'2 | ... | ... | -0.02903 |
| -0.038362 | ... | ... | 12'1 | 0'0 | 12'1 | 16000 | 518'6 | 0'0 | 518'6 | ... | ... | -0.029183 |
| -0.038186 | ... | ... | 11'7 | 0'0 | 11'7 | 16200 | 538'3 | 0'0 | 538'3 | ... | ... | -0.029529 |
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.