Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.062451 | ... | ... | 540'6 | 0'0 | 540'6 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001998 |
| -0.061078 | ... | ... | 520'6 | 0'0 | 520'6 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001988 |
| -0.059666 | ... | ... | 500'6 | 0'0 | 500'6 | 6000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003545 |
| -0.058218 | ... | ... | 480'6 | 0'0 | 480'6 | 6200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003523 |
| -0.056736 | ... | ... | 460'6 | 0'0 | 460'6 | 6400 | 0'2 | 0'0 | 0'2 | ... | ... | -0.0035 |
| -0.055225 | ... | ... | 440'6 | 0'0 | 440'6 | 6600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003475 |
| -0.053685 | ... | ... | 420'6 | 0'0 | 420'6 | 6800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.004826 |
| -0.05212 | ... | ... | 400'6 | 0'0 | 400'6 | 7000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.004786 |
| -0.050529 | ... | ... | 380'6 | 0'0 | 380'6 | 7200 | 0'3 | 0'0 | 0'3 | ... | ... | -0.004744 |
| -0.048915 | ... | ... | 360'6 | 0'0 | 360'6 | 7400 | 0'4 | 0'0 | 0'4 | ... | ... | -0.005944 |
| -0.047279 | ... | ... | 340'6 | 0'0 | 340'6 | 7600 | 0'4 | 0'0 | 0'4 | ... | ... | -0.005882 |
| -0.04562 | ... | ... | 320'6 | 0'0 | 320'6 | 7800 | 0'5 | 0'0 | 0'5 | ... | ... | -0.006964 |
| -0.04394 | ... | ... | 300'6 | 0'0 | 300'6 | 8000 | 0'6 | 0'0 | 0'6 | ... | ... | -0.007958 |
| -0.042237 | ... | ... | 280'6 | 0'0 | 280'6 | 8200 | 0'7 | 0'0 | 0'7 | ... | ... | -0.00887 |
| -0.040511 | ... | ... | 260'6 | 0'0 | 260'6 | 8400 | 1'1 | 0'0 | 1'1 | ... | ... | -0.01064 |
| -0.039639 | ... | ... | 250'6 | 0'0 | 250'6 | 8500 | 1'2 | 0'0 | 1'2 | ... | ... | -0.011451 |
| -0.03876 | ... | ... | 240'6 | 0'0 | 240'6 | 8600 | 1'4 | 0'0 | 1'4 | ... | ... | -0.013065 |
| -0.037874 | ... | ... | 230'6 | 0'0 | 230'6 | 8700 | 1'5 | 0'0 | 1'5 | ... | ... | -0.013756 |
| -0.036982 | ... | ... | 220'6 | 0'0 | 220'6 | 8800 | 1'7 | 0'0 | 1'7 | ... | ... | -0.015181 |
| -0.036509 | ... | ... | 210'7 | 0'0 | 210'7 | 8900 | 2'2 | 0'0 | 2'2 | ... | ... | -0.017224 |
| -0.03644 | ... | ... | 201'1 | 0'0 | 201'1 | 9000 | 2'5 | 0'0 | 2'5 | ... | ... | -0.01909 |
| -0.036751 | ... | ... | 191'4 | 0'0 | 191'4 | 9100 | 3'0 | 0'0 | 3'0 | ... | ... | -0.020794 |
| -0.037415 | ... | ... | 182'0 | 0'0 | 182'0 | 9200 | 3'4 | 0'0 | 3'4 | ... | ... | -0.022945 |
| -0.038003 | ... | ... | 172'4 | 0'0 | 172'4 | 9300 | 4'2 | 0'0 | 4'2 | ... | ... | -0.025994 |
| -0.039641 | ... | ... | 163'3 | 0'0 | 163'3 | 9400 | 5'0 | 0'0 | 5'0 | ... | ... | -0.028694 |
| -0.041115 | ... | ... | 154'2 | 0'0 | 154'2 | 9500 | 6'0 | 0'0 | 6'0 | ... | ... | -0.03202 |
| -0.043449 | ... | ... | 145'4 | 0'0 | 145'4 | 9600 | 7'1 | 0'0 | 7'1 | ... | ... | -0.035345 |
| -0.045833 | ... | ... | 136'7 | 0'0 | 136'7 | 9700 | 8'3 | 0'0 | 8'3 | ... | ... | -0.038601 |
| -0.048518 | ... | ... | 128'4 | 0'0 | 128'4 | 9800 | 10'0 | 0'0 | 10'0 | ... | ... | -0.042453 |
| -0.051682 | ... | ... | 120'4 | 0'0 | 120'4 | 9900 | 11'7 | 0'0 | 11'7 | ... | ... | -0.046331 |
| -0.055167 | ... | ... | 112'7 | 0'0 | 112'7 | 10000 | 14'0 | 0'0 | 14'0 | ... | ... | -0.050116 |
| -0.058574 | ... | ... | 105'4 | 0'0 | 105'4 | 10100 | 16'4 | 0'0 | 16'4 | ... | ... | -0.053984 |
| -0.062058 | ... | ... | 98'4 | 0'0 | 98'4 | 10200 | 19'3 | 0'0 | 19'3 | ... | ... | -0.057784 |
| -0.065505 | ... | ... | 91'7 | 0'0 | 91'7 | 10300 | 22'4 | 0'0 | 22'4 | ... | ... | -0.061164 |
| -0.068822 | ... | ... | 85'5 | 0'0 | 85'5 | 10400 | 26'1 | 0'0 | 26'1 | ... | ... | -0.064517 |
| -0.071741 | ... | ... | 79'5 | 0'0 | 79'5 | 10500 | 30'0 | 0'0 | 30'0 | ... | ... | -0.067323 |
| -0.074613 | ... | ... | 74'1 | 0'0 | 74'1 | 10600 | 34'2 | 0'0 | 34'2 | ... | ... | -0.069766 |
| -0.077014 | ... | ... | 68'7 | 0'0 | 68'7 | 10700 | 38'7 | 0'0 | 38'7 | ... | ... | -0.07182 |
| -0.079124 | ... | ... | 64'0 | 0'0 | 64'0 | 10800 | 43'6 | 0'0 | 43'6 | ... | ... | -0.073296 |
| -0.080761 | ... | ... | 59'3 | 0'0 | 59'3 | 10900 | 48'7 | 0'0 | 48'7 | ... | ... | -0.074213 |
| -0.08212 | ... | ... | 55'1 | 0'0 | 55'1 | 11000 | 54'3 | 0'0 | 54'3 | ... | ... | -0.074773 |
| -0.082866 | ... | ... | 51'0 | 0'0 | 51'0 | 11100 | 60'1 | 0'0 | 60'1 | ... | ... | -0.074826 |
| -0.083387 | ... | ... | 47'2 | 0'0 | 47'2 | 11200 | 66'0 | 0'0 | 66'0 | ... | ... | -0.074227 |
| -0.083353 | ... | ... | 43'5 | 0'0 | 43'5 | 11300 | 72'2 | 0'0 | 72'2 | ... | ... | -0.073381 |
| -0.083178 | ... | ... | 40'3 | 0'0 | 40'3 | 11400 | 78'6 | 0'0 | 78'6 | ... | ... | -0.072156 |
| -0.082523 | ... | ... | 37'2 | 0'0 | 37'2 | 11500 | 85'3 | 0'0 | 85'3 | ... | ... | -0.070399 |
| -0.081628 | ... | ... | 34'3 | 0'0 | 34'3 | 11600 | 92'3 | 0'0 | 92'3 | ... | ... | -0.068573 |
| -0.080547 | ... | ... | 31'6 | 0'0 | 31'6 | 11700 | 99'4 | 0'0 | 99'4 | ... | ... | -0.066318 |
| -0.079114 | ... | ... | 29'2 | 0'0 | 29'2 | 11800 | 106'7 | 0'0 | 106'7 | ... | ... | -0.063909 |
| -0.077603 | ... | ... | 27'0 | 0'0 | 27'0 | 11900 | 114'4 | 0'0 | 114'4 | ... | ... | -0.061424 |
| -0.076086 | ... | ... | 25'0 | 0'0 | 25'0 | 12000 | 122'2 | 0'0 | 122'2 | ... | ... | -0.058674 |
| -0.074372 | ... | ... | 23'1 | 0'0 | 23'1 | 12100 | 130'2 | 0'0 | 130'2 | ... | ... | -0.055989 |
| -0.072783 | ... | ... | 21'4 | 0'0 | 21'4 | 12200 | 138'3 | 0'0 | 138'3 | ... | ... | -0.053157 |
| -0.071107 | ... | ... | 20'0 | 0'0 | 20'0 | 12300 | 146'5 | 0'0 | 146'5 | ... | ... | -0.050226 |
| -0.069388 | ... | ... | 18'5 | 0'0 | 18'5 | 12400 | 155'1 | 0'0 | 155'1 | ... | ... | -0.047581 |
| -0.067341 | ... | ... | 17'2 | 0'0 | 17'2 | 12500 | 163'6 | 0'0 | 163'6 | ... | ... | -0.044971 |
| -0.065654 | ... | ... | 16'1 | 0'0 | 16'1 | 12600 | 172'3 | 0'0 | 172'3 | ... | ... | -0.042075 |
| -0.06406 | ... | ... | 15'1 | 0'0 | 15'1 | 12700 | 181'2 | 0'0 | 181'2 | ... | ... | -0.039673 |
| -0.062232 | ... | ... | 14'1 | 0'0 | 14'1 | 12800 | 190'1 | 0'0 | 190'1 | ... | ... | -0.037055 |
| -0.06056 | ... | ... | 13'2 | 0'0 | 13'2 | 12900 | 199'1 | 0'0 | 199'1 | ... | ... | -0.034648 |
| -0.058685 | ... | ... | 12'3 | 0'0 | 12'3 | 13000 | 208'1 | 0'0 | 208'1 | ... | ... | -0.032059 |
| -0.05703 | ... | ... | 11'5 | 0'0 | 11'5 | 13100 | 217'3 | 0'0 | 217'3 | ... | ... | -0.030215 |
| -0.055644 | ... | ... | 11'0 | 0'0 | 11'0 | 13200 | 226'4 | 0'0 | 226'4 | ... | ... | -0.027781 |
| -0.054118 | ... | ... | 10'3 | 0'0 | 10'3 | 13300 | 235'7 | 0'0 | 235'7 | ... | ... | -0.026193 |
| -0.052452 | ... | ... | 9'6 | 0'0 | 9'6 | 13400 | 245'1 | 0'0 | 245'1 | ... | ... | -0.024017 |
| -0.051135 | ... | ... | 9'2 | 0'0 | 9'2 | 13500 | 254'4 | 0'0 | 254'4 | ... | ... | -0.022259 |
| -0.04971 | ... | ... | 8'6 | 0'0 | 8'6 | 13600 | 264'0 | 0'0 | 264'0 | ... | ... | -0.020964 |
| -0.046535 | ... | ... | 7'6 | 0'0 | 7'6 | 13800 | 283'0 | 0'0 | 283'0 | ... | ... | -0.018232 |
| -0.044063 | ... | ... | 7'0 | 0'0 | 7'0 | 14000 | 302'1 | 0'0 | 302'1 | ... | ... | -0.015905 |
| -0.04188 | ... | ... | 6'3 | 0'0 | 6'3 | 14200 | 321'3 | 0'0 | 321'3 | ... | ... | -0.014055 |
| -0.039447 | ... | ... | 5'6 | 0'0 | 5'6 | 14400 | 340'7 | 0'0 | 340'7 | ... | ... | -0.01335 |
| -0.037425 | ... | ... | 5'2 | 0'0 | 5'2 | 14600 | 360'3 | 0'0 | 360'3 | ... | ... | -0.012623 |
| -0.03521 | ... | ... | 4'6 | 0'0 | 4'6 | 14800 | 380'0 | 0'0 | 380'0 | ... | ... | -0.012498 |
| -0.033523 | ... | ... | 4'3 | 0'0 | 4'3 | 15000 | 399'5 | 0'0 | 399'5 | ... | ... | -0.012367 |
| -0.031701 | ... | ... | 4'0 | 0'0 | 4'0 | 15200 | 419'4 | 0'0 | 419'4 | ... | ... | -0.013482 |
| -0.029742 | ... | ... | 3'5 | 0'0 | 3'5 | 15400 | 439'3 | 0'0 | 439'3 | ... | ... | -0.014593 |
| -0.028452 | ... | ... | 3'3 | 0'0 | 3'3 | 15600 | 459'2 | 0'0 | 459'2 | ... | ... | -0.0157 |
| -0.02708 | ... | ... | 3'1 | 0'0 | 3'1 | 15800 | 479'2 | 0'0 | 479'2 | ... | ... | -0.017415 |
| -0.025624 | ... | ... | 2'7 | 0'0 | 2'7 | 16000 | 499'2 | 0'0 | 499'2 | ... | ... | -0.01912 |
| -0.024084 | ... | ... | 2'5 | 0'0 | 2'5 | 16200 | 519'2 | 0'0 | 519'2 | ... | ... | -0.020815 |
| -0.022457 | ... | ... | 2'3 | 0'0 | 2'3 | 16400 | 539'2 | 0'0 | 539'2 | ... | ... | -0.022501 |
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.