Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.088236 | ... | ... | 485'2 | 7'0 | 492'2 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007234 |
| -0.084865 | ... | ... | 465'2 | 7'0 | 472'2 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007193 |
| -0.081456 | ... | ... | 445'2 | 7'0 | 452'2 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00715 |
| -0.078014 | ... | ... | 425'2 | 7'0 | 432'2 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007104 |
| -0.074543 | ... | ... | 405'2 | 7'0 | 412'2 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007056 |
| -0.071047 | ... | ... | 385'2 | 7'0 | 392'2 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007005 |
| -0.067527 | ... | ... | 365'2 | 7'0 | 372'2 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00695 |
| -0.063986 | ... | ... | 345'2 | 7'0 | 352'2 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006894 |
| -0.060428 | ... | ... | 325'2 | 7'0 | 332'2 | 6600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.012201 |
| -0.056853 | ... | ... | 305'2 | 7'0 | 312'2 | 6800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.012076 |
| -0.053265 | ... | ... | 285'2 | 7'0 | 292'2 | 7000 | 0'2 | -0'1 | 0'3 | ... | ... | -0.011942 |
| -0.049664 | ... | ... | 265'2 | 7'0 | 272'2 | 7200 | 0'3 | -0'1 | 0'4 | ... | ... | -0.016454 |
| -0.046052 | ... | ... | 245'2 | 7'0 | 252'2 | 7400 | 0'4 | -0'1 | 0'5 | ... | ... | -0.020485 |
| -0.042431 | ... | ... | 225'2 | 7'0 | 232'2 | 7600 | 0'5 | -0'2 | 0'7 | ... | ... | -0.02411 |
| -0.041473 | ... | ... | 205'4 | 6'7 | 212'3 | 7800 | 0'7 | -0'1 | 1'0 | ... | ... | -0.030896 |
| -0.040461 | ... | ... | 185'6 | 6'6 | 192'4 | 8000 | 1'1 | -0'2 | 1'3 | 1'2 | 1'2 | -0.036792 |
| -0.044398 | ... | ... | 166'2 | 6'5 | 172'7 | 8200 | 1'4 | -0'3 | 1'7 | ... | ... | -0.044755 |
| -0.050153 | ... | ... | 147'0 | 6'3 | 153'3 | 8400 | 2'1 | -0'4 | 2'5 | 2'4 | 2'1 | -0.056464 |
| -0.06331 | ... | ... | 128'3 | 6'0 | 134'3 | 8600 | 3'0 | -1'0 | 4'0 | ... | ... | -0.070166 |
| -0.08255 | ... | ... | 110'3 | 5'5 | 116'0 | 8800 | 4'4 | -1'3 | 5'7 | 5'0 | 5'0 | -0.089642 |
| -0.105334 | ... | ... | 93'3 | 5'0 | 98'3 | 9000 | 6'7 | -1'7 | 8'6 | 9'0 | 6'7 | -0.113568 |
| -0.131977 | ... | ... | 77'4 | 4'4 | 82'0 | 9200 | 10'3 | -2'4 | 12'7 | 12'1 | 10'7 | -0.139146 |
| -0.15821 | ... | ... | 63'1 | 4'0 | 67'1 | 9400 | 15'2 | -3'0 | 18'2 | 17'5 | 15'1 | -0.162995 |
| -0.178746 | ... | ... | 50'3 | 3'3 | 53'6 | 9600 | 21'6 | -3'5 | 25'3 | 25'0 | 21'7 | -0.181938 |
| -0.191671 | 42'3 | 41'0 | 39'4 | 2'5 | 42'1 | 9800 | 30'0 | -4'2 | 34'2 | 33'2 | 30'4 | -0.19307 |
| -0.195801 | 33'0 | 29'7 | 30'3 | 2'0 | 32'3 | 10000 | 40'0 | -5'0 | 45'0 | 44'2 | 40'7 | -0.194665 |
| -0.1907 | 25'0 | 22'4 | 22'7 | 1'4 | 24'3 | 10200 | 51'7 | -5'4 | 57'3 | 58'0 | 52'2 | -0.18773 |
| -0.178639 | 18'3 | 16'3 | 17'0 | 1'1 | 18'1 | 10400 | 65'3 | -6'0 | 71'3 | 70'4 | 68'5 | -0.173114 |
| -0.160866 | 13'4 | 12'2 | 12'5 | 0'5 | 13'2 | 10600 | 80'4 | -6'2 | 86'6 | 88'0 | 85'4 | -0.154746 |
| -0.141983 | 9'7 | 8'7 | 9'2 | 0'4 | 9'6 | 10800 | 96'6 | -6'4 | 103'2 | 102'0 | 101'0 | -0.133495 |
| -0.122134 | 7'4 | 6'4 | 6'7 | 0'2 | 7'1 | 11000 | 114'0 | -6'6 | 120'6 | 118'0 | 118'0 | -0.112646 |
| -0.103824 | 5'3 | 4'7 | 5'1 | 0'1 | 5'2 | 11200 | 132'1 | -6'6 | 138'7 | 136'6 | 136'6 | -0.095407 |
| -0.089113 | 4'1 | 3'7 | 3'7 | 0'1 | 4'0 | 11400 | 150'6 | -6'6 | 157'4 | ... | ... | -0.080613 |
| -0.074767 | 3'0 | 2'7 | 2'7 | 0'1 | 3'0 | 11600 | 169'5 | -7'0 | 176'5 | 172'4 | 172'4 | -0.066582 |
| -0.06212 | 2'3 | 2'3 | 2'2 | 0'0 | 2'2 | 11800 | 189'0 | -6'7 | 195'7 | ... | ... | -0.059302 |
| -0.052628 | 1'7 | 1'7 | 1'6 | 0'0 | 1'6 | 12000 | 208'4 | -6'7 | 215'3 | ... | ... | -0.053474 |
| -0.044657 | 1'3 | 1'3 | 1'3 | 0'0 | 1'3 | 12200 | 228'1 | -7'0 | 235'1 | ... | ... | -0.049576 |
| -0.038911 | ... | ... | 1'1 | 0'0 | 1'1 | 12400 | 247'7 | -7'0 | 254'7 | ... | ... | -0.047984 |
| -0.032447 | ... | ... | 0'7 | 0'0 | 0'7 | 12600 | 267'6 | -7'0 | 274'6 | ... | ... | -0.048949 |
| -0.029122 | ... | ... | 0'6 | 0'0 | 0'6 | 12800 | 287'6 | -7'0 | 294'6 | ... | ... | -0.052586 |
| -0.025491 | ... | ... | 0'5 | 0'0 | 0'5 | 13000 | 307'6 | -7'0 | 314'6 | ... | ... | -0.056219 |
| -0.021532 | ... | ... | 0'4 | 0'0 | 0'4 | 13200 | 327'6 | -7'0 | 334'6 | ... | ... | -0.059849 |
| -0.021769 | ... | ... | 0'4 | 0'0 | 0'4 | 13400 | 347'6 | -7'0 | 354'6 | ... | ... | -0.063475 |
| -0.017374 | ... | ... | 0'3 | 0'0 | 0'3 | 13600 | 367'6 | -7'0 | 374'6 | ... | ... | -0.067096 |
| -0.017536 | ... | ... | 0'3 | 0'0 | 0'3 | 13800 | 387'6 | -7'0 | 394'6 | ... | ... | -0.070714 |
| -0.017688 | ... | ... | 0'2 | 0'1 | 0'3 | 14000 | 407'6 | -7'0 | 414'6 | ... | ... | -0.074327 |
| -0.012737 | ... | ... | 0'2 | 0'0 | 0'2 | 14200 | 427'6 | -7'0 | 434'6 | ... | ... | -0.077936 |
| -0.012831 | ... | ... | 0'2 | 0'0 | 0'2 | 14400 | 447'6 | -7'0 | 454'6 | ... | ... | -0.081541 |
| -0.012922 | ... | ... | 0'2 | 0'0 | 0'2 | 14600 | 467'6 | -7'0 | 474'6 | ... | ... | -0.085141 |
| -0.013009 | ... | ... | 0'2 | 0'0 | 0'2 | 14800 | 487'6 | -7'0 | 494'6 | ... | ... | -0.088736 |
| -0.013092 | ... | ... | 0'2 | 0'0 | 0'2 | 15000 | 507'6 | -7'0 | 514'6 | ... | ... | -0.092327 |
| -0.013172 | ... | ... | 0'2 | 0'0 | 0'2 | 15200 | 527'6 | -7'0 | 534'6 | ... | ... | -0.095913 |
| -0.007371 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 547'6 | -7'0 | 554'6 | ... | ... | -0.099494 |
| -0.00741 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 567'6 | -7'0 | 574'6 | ... | ... | -0.103071 |
| -0.007447 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 587'6 | -7'0 | 594'6 | ... | ... | -0.106642 |
| -0.007483 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 607'6 | -7'0 | 614'6 | ... | ... | -0.110209 |
| -0.007517 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 627'6 | -7'0 | 634'6 | ... | ... | -0.113771 |
| -0.007549 | ... | ... | 0'1 | 0'0 | 0'1 | 16400 | 647'6 | -7'0 | 654'6 | ... | ... | -0.117328 |
| -0.007582 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 667'6 | -7'0 | 674'6 | ... | ... | -0.120879 |
| -0.007614 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 687'6 | -7'0 | 694'6 | ... | ... | -0.124425 |
| -0.007645 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 707'6 | -7'0 | 714'6 | ... | ... | -0.127966 |
| -0.007675 | ... | ... | 0'1 | 0'0 | 0'1 | 17200 | 727'6 | -7'0 | 734'6 | ... | ... | -0.131502 |
| -0.007703 | ... | ... | 0'1 | 0'0 | 0'1 | 17400 | 747'6 | -7'0 | 754'6 | ... | ... | -0.135033 |
| -0.007731 | ... | ... | 0'1 | 0'0 | 0'1 | 17600 | 767'6 | -7'0 | 774'6 | ... | ... | -0.138559 |
| -0.007759 | ... | ... | 0'1 | 0'0 | 0'1 | 17800 | 787'6 | -7'0 | 794'6 | ... | ... | -0.142079 |
| -0.007785 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 807'6 | -7'0 | 814'6 | ... | ... | -0.145594 |
| -0.007812 | ... | ... | 0'1 | 0'0 | 0'1 | 18200 | 827'6 | -7'0 | 834'6 | ... | ... | -0.149104 |
| -0.007836 | ... | ... | 0'1 | 0'0 | 0'1 | 18400 | 847'6 | -7'0 | 854'6 | ... | ... | -0.152609 |
| -0.007861 | ... | ... | 0'1 | 0'0 | 0'1 | 18600 | 867'6 | -7'0 | 874'6 | ... | ... | -0.156108 |
| -0.007885 | ... | ... | 0'1 | 0'0 | 0'1 | 18800 | 887'6 | -7'0 | 894'6 | ... | ... | -0.159602 |
| -0.007909 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 907'6 | -7'0 | 914'6 | ... | ... | -0.16309 |
| -0.007932 | ... | ... | 0'1 | 0'0 | 0'1 | 19200 | 927'6 | -7'0 | 934'6 | ... | ... | -0.166573 |
| -0.007955 | ... | ... | 0'1 | 0'0 | 0'1 | 19400 | 947'6 | -7'0 | 954'6 | ... | ... | -0.170051 |
| -0.007978 | ... | ... | 0'1 | 0'0 | 0'1 | 19600 | 967'6 | -7'0 | 974'6 | ... | ... | -0.173523 |
| -0.007999 | ... | ... | 0'1 | 0'0 | 0'1 | 19800 | 987'6 | -7'0 | 994'6 | ... | ... | -0.17699 |
| -0.00812 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 1107'6 | -7'0 | 1114'6 | ... | ... | -0.197677 |
| -0.008295 | ... | ... | 0'1 | 0'0 | 0'1 | 23000 | 1307'6 | -7'0 | 1314'6 | ... | ... | -0.231722 |
| -0.008443 | ... | ... | 0'1 | 0'0 | 0'1 | 25000 | 1507'6 | -7'0 | 1514'6 | ... | ... | -0.265225 |
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.