Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.045635 | ... | ... | 529'6 | -31'4 | 498'2 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002441 |
| -0.043996 | ... | ... | 509'6 | -31'4 | 478'2 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002427 |
| -0.042323 | ... | ... | 489'6 | -31'4 | 458'2 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002413 |
| -0.040621 | ... | ... | 469'6 | -31'4 | 438'2 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002397 |
| -0.038892 | ... | ... | 449'6 | -31'4 | 418'2 | 5800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004262 |
| -0.037141 | ... | ... | 429'6 | -31'4 | 398'2 | 6000 | 0'3 | 0'1 | 0'2 | ... | ... | -0.005916 |
| -0.035368 | ... | ... | 409'6 | -31'4 | 378'2 | 6200 | 0'4 | 0'1 | 0'3 | ... | ... | -0.007422 |
| -0.033578 | ... | ... | 389'6 | -31'4 | 358'2 | 6400 | 0'5 | 0'2 | 0'3 | ... | ... | -0.008809 |
| -0.031771 | ... | ... | 369'6 | -31'4 | 338'2 | 6600 | 0'6 | 0'2 | 0'4 | ... | ... | -0.010092 |
| -0.02995 | ... | ... | 349'6 | -31'4 | 318'2 | 6800 | 0'7 | 0'2 | 0'5 | ... | ... | -0.011281 |
| -0.028116 | ... | ... | 329'6 | -31'4 | 298'2 | 7000 | 1'0 | 0'2 | 0'6 | ... | ... | -0.012379 |
| -0.026271 | ... | ... | 309'6 | -31'4 | 278'2 | 7200 | 1'3 | 0'4 | 0'7 | ... | ... | -0.015662 |
| -0.024416 | ... | ... | 289'6 | -31'4 | 258'2 | 7400 | 1'6 | 0'5 | 1'1 | ... | ... | -0.018565 |
| -0.02325 | ... | ... | 269'6 | -31'3 | 238'3 | 7600 | 2'2 | 0'6 | 1'4 | ... | ... | -0.02207 |
| -0.024789 | ... | ... | 249'6 | -30'6 | 219'0 | 7800 | 3'1 | 1'2 | 1'7 | ... | ... | -0.027632 |
| -0.02809 | ... | ... | 230'1 | -30'1 | 200'0 | 8000 | 4'2 | 1'5 | 2'5 | ... | ... | -0.033778 |
| -0.033937 | ... | ... | 210'6 | -29'1 | 181'5 | 8200 | 6'0 | 2'4 | 3'4 | ... | ... | -0.042026 |
| -0.042038 | ... | ... | 192'0 | -28'0 | 164'0 | 8400 | 8'2 | 3'4 | 4'6 | ... | ... | -0.050766 |
| -0.051818 | ... | ... | 173'6 | -26'4 | 147'2 | 8600 | 11'3 | 4'6 | 6'5 | ... | ... | -0.060747 |
| -0.062568 | ... | ... | 156'2 | -24'6 | 131'4 | 8800 | 15'3 | 6'3 | 9'0 | ... | ... | -0.070876 |
| -0.073246 | ... | ... | 139'6 | -23'0 | 116'6 | 9000 | 20'3 | 8'1 | 12'2 | ... | ... | -0.080672 |
| -0.083359 | ... | ... | 124'1 | -21'0 | 103'1 | 9200 | 26'3 | 9'7 | 16'4 | 27'1 | 17'3 | -0.089406 |
| -0.092515 | ... | ... | 109'6 | -19'0 | 90'6 | 9400 | 33'5 | 11'7 | 21'6 | ... | ... | -0.097097 |
| -0.100002 | ... | ... | 96'5 | -17'1 | 79'4 | 9600 | 42'0 | 13'6 | 28'2 | 40'5 | 40'5 | -0.103059 |
| -0.105644 | ... | ... | 84'5 | -15'2 | 69'3 | 9800 | 51'4 | 15'5 | 35'7 | ... | ... | -0.10714 |
| -0.109218 | 59'1 | 59'1 | 73'7 | -13'5 | 60'2 | 10000 | 62'0 | 17'2 | 44'6 | ... | ... | -0.109138 |
| -0.111099 | ... | ... | 64'2 | -12'0 | 52'2 | 10200 | 73'5 | 19'0 | 54'5 | ... | ... | -0.109446 |
| -0.11134 | 46'7 | 44'7 | 55'5 | -10'3 | 45'2 | 10400 | 86'1 | 20'3 | 65'6 | ... | ... | -0.107896 |
| -0.110073 | ... | ... | 48'1 | -9'0 | 39'1 | 10600 | 99'5 | 21'7 | 77'6 | ... | ... | -0.10509 |
| -0.107453 | 32'0 | 32'0 | 41'5 | -7'7 | 33'6 | 10800 | 113'7 | 23'0 | 90'7 | ... | ... | -0.100969 |
| -0.103909 | 28'0 | 28'0 | 36'0 | -6'7 | 29'1 | 11000 | 128'7 | 24'1 | 104'6 | ... | ... | -0.095971 |
| -0.099593 | ... | ... | 31'1 | -6'0 | 25'1 | 11200 | 144'5 | 25'1 | 119'4 | ... | ... | -0.090586 |
| -0.094951 | 22'4 | 21'4 | 26'7 | -5'1 | 21'6 | 11400 | 161'0 | 26'0 | 135'0 | ... | ... | -0.084997 |
| -0.090065 | 19'3 | 19'3 | 23'3 | -4'4 | 18'7 | 11600 | 177'6 | 26'5 | 151'1 | ... | ... | -0.078899 |
| -0.085346 | ... | ... | 20'2 | -3'6 | 16'4 | 11800 | 195'1 | 27'3 | 167'6 | ... | ... | -0.073457 |
| -0.080747 | 15'0 | 15'0 | 17'6 | -3'2 | 14'4 | 12000 | 212'7 | 27'7 | 185'0 | ... | ... | -0.06826 |
| -0.076083 | ... | ... | 15'5 | -2'7 | 12'6 | 12200 | 231'0 | 28'4 | 202'4 | ... | ... | -0.063627 |
| -0.072129 | ... | ... | 13'6 | -2'3 | 11'3 | 12400 | 249'3 | 28'7 | 220'4 | ... | ... | -0.059336 |
| -0.06804 | ... | ... | 12'1 | -2'0 | 10'1 | 12600 | 268'0 | 29'3 | 238'5 | ... | ... | -0.05559 |
| -0.063927 | ... | ... | 10'7 | -1'7 | 9'0 | 12800 | 286'6 | 29'5 | 257'1 | ... | ... | -0.051998 |
| -0.060569 | ... | ... | 9'5 | -1'4 | 8'1 | 13000 | 305'6 | 29'7 | 275'7 | ... | ... | -0.049261 |
| -0.057482 | ... | ... | 8'5 | -1'2 | 7'3 | 13200 | 324'7 | 30'1 | 294'6 | ... | ... | -0.046911 |
| -0.054032 | ... | ... | 7'7 | -1'2 | 6'5 | 13400 | 344'2 | 30'3 | 313'7 | ... | ... | -0.045662 |
| -0.050996 | ... | ... | 7'0 | -1'0 | 6'0 | 13600 | 363'5 | 30'5 | 333'0 | ... | ... | -0.044316 |
| -0.048483 | ... | ... | 6'3 | -0'7 | 5'4 | 13800 | 383'1 | 30'6 | 352'3 | ... | ... | -0.043547 |
| -0.045744 | ... | ... | 5'7 | -0'7 | 5'0 | 14000 | 402'5 | 30'7 | 371'6 | ... | ... | -0.042721 |
| -0.043666 | ... | ... | 5'2 | -0'5 | 4'5 | 14200 | 422'3 | 31'0 | 391'3 | ... | ... | -0.043216 |
| -0.04143 | ... | ... | 4'7 | -0'5 | 4'2 | 14400 | 442'1 | 31'1 | 411'0 | ... | ... | -0.043695 |
| -0.039032 | ... | ... | 4'3 | -0'4 | 3'7 | 14600 | 461'7 | 31'2 | 430'5 | ... | ... | -0.044159 |
| -0.037463 | ... | ... | 4'1 | -0'4 | 3'5 | 14800 | 481'6 | 31'2 | 450'4 | ... | ... | -0.045308 |
| -0.034773 | ... | ... | 3'6 | -0'4 | 3'2 | 15000 | 501'6 | 31'3 | 470'3 | ... | ... | -0.047149 |
| -0.032977 | ... | ... | 3'4 | -0'4 | 3'0 | 15200 | 521'6 | 31'4 | 490'2 | ... | ... | -0.048985 |
| -0.032172 | ... | ... | 3'2 | -0'3 | 2'7 | 15400 | 541'6 | 31'4 | 510'2 | ... | ... | -0.050816 |
| -0.030209 | ... | ... | 3'0 | -0'3 | 2'5 | 15600 | 561'6 | 31'4 | 530'2 | ... | ... | -0.052644 |
| -0.029297 | ... | ... | 2'6 | -0'2 | 2'4 | 15800 | 581'6 | 31'4 | 550'2 | ... | ... | -0.054467 |
| -0.027164 | ... | ... | 2'4 | -0'2 | 2'2 | 16000 | 601'6 | 31'4 | 570'2 | ... | ... | -0.056287 |
| -0.026142 | ... | ... | 2'3 | -0'2 | 2'1 | 16200 | 621'6 | 31'4 | 590'2 | ... | ... | -0.058101 |
| -0.02508 | ... | ... | 2'2 | -0'2 | 2'0 | 16400 | 641'6 | 31'4 | 610'2 | ... | ... | -0.059912 |
| -0.023974 | ... | ... | 2'0 | -0'1 | 1'7 | 16600 | 661'6 | 31'4 | 630'2 | ... | ... | -0.061717 |
| -0.022827 | ... | ... | 1'7 | -0'1 | 1'6 | 16800 | 681'6 | 31'4 | 650'2 | ... | ... | -0.063519 |
| -0.012278 | ... | ... | 0'6 | 0'0 | 0'6 | 20000 | 1001'6 | 31'4 | 970'2 | ... | ... | -0.091713 |
| -0.010714 | ... | ... | 0'5 | 0'0 | 0'5 | 21000 | 1101'6 | 31'4 | 1070'2 | ... | ... | -0.100275 |
| -0.00901 | ... | ... | 0'4 | 0'0 | 0'4 | 22000 | 1201'6 | 31'4 | 1170'2 | ... | ... | -0.108717 |
| -0.007153 | ... | ... | 0'4 | -0'1 | 0'3 | 23000 | 1301'6 | 31'4 | 1270'2 | ... | ... | -0.117039 |
| -0.007299 | ... | ... | 0'3 | 0'0 | 0'3 | 25000 | 1501'6 | 31'4 | 1470'2 | ... | ... | -0.133323 |
| -0.002945 | ... | ... | 0'1 | 0'0 | 0'1 | 30000 | 2001'6 | 31'4 | 1970'2 | ... | ... | -0.171963 |
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.