Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.070436 | ... | ... | 576'4 | 0'0 | 576'4 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004208 |
| -0.068231 | ... | ... | 556'4 | 0'0 | 556'4 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004188 |
| -0.065989 | ... | ... | 536'4 | 0'0 | 536'4 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004168 |
| -0.063713 | ... | ... | 516'4 | 0'0 | 516'4 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004146 |
| -0.061407 | ... | ... | 496'4 | 0'0 | 496'4 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004124 |
| -0.059075 | ... | ... | 476'4 | 0'0 | 476'4 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0041 |
| -0.056719 | ... | ... | 456'4 | 0'0 | 456'4 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004075 |
| -0.054342 | ... | ... | 436'4 | 0'0 | 436'4 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004049 |
| -0.051946 | ... | ... | 416'4 | 0'0 | 416'4 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004022 |
| -0.049533 | ... | ... | 396'4 | 0'0 | 396'4 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003993 |
| -0.047105 | ... | ... | 376'4 | 0'0 | 376'4 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003962 |
| -0.044664 | ... | ... | 356'4 | 0'0 | 356'4 | 7200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.007022 |
| -0.04221 | ... | ... | 336'4 | 0'0 | 336'4 | 7400 | 0'2 | 0'0 | 0'2 | ... | ... | -0.006956 |
| -0.039745 | ... | ... | 316'4 | 0'0 | 316'4 | 7600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.006885 |
| -0.037271 | ... | ... | 296'4 | 0'0 | 296'4 | 7800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.009502 |
| -0.034788 | ... | ... | 276'4 | 0'0 | 276'4 | 8000 | 0'4 | 0'0 | 0'4 | ... | ... | -0.011853 |
| -0.032298 | ... | ... | 256'4 | 0'0 | 256'4 | 8200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.011686 |
| -0.03105 | ... | ... | 246'4 | 0'0 | 246'4 | 8300 | 0'5 | 0'0 | 0'5 | ... | ... | -0.013871 |
| -0.029801 | ... | ... | 236'4 | 0'0 | 236'4 | 8400 | 0'6 | 0'0 | 0'6 | ... | ... | -0.015906 |
| -0.02855 | ... | ... | 226'4 | 0'0 | 226'4 | 8500 | 0'6 | 0'0 | 0'6 | ... | ... | -0.015765 |
| -0.027298 | ... | ... | 216'4 | 0'0 | 216'4 | 8600 | 0'7 | 0'0 | 0'7 | ... | ... | -0.017637 |
| -0.026045 | ... | ... | 206'4 | 0'0 | 206'4 | 8700 | 1'0 | 0'0 | 1'0 | ... | ... | -0.019384 |
| -0.026166 | ... | ... | 196'5 | 0'0 | 196'5 | 8800 | 1'1 | 0'0 | 1'1 | ... | ... | -0.021014 |
| -0.026267 | ... | ... | 186'6 | 0'0 | 186'6 | 8900 | 1'3 | 0'0 | 1'3 | ... | ... | -0.024242 |
| -0.027665 | ... | ... | 177'0 | 0'0 | 177'0 | 9000 | 1'5 | 0'0 | 1'5 | ... | ... | -0.027185 |
| -0.028982 | ... | ... | 167'2 | 0'0 | 167'2 | 9100 | 1'7 | 0'0 | 1'7 | ... | ... | -0.029866 |
| -0.030209 | ... | ... | 157'4 | 0'0 | 157'4 | 9200 | 2'2 | 0'0 | 2'2 | ... | ... | -0.033706 |
| -0.033712 | ... | ... | 148'0 | 0'0 | 148'0 | 9300 | 2'6 | 0'0 | 2'6 | ... | ... | -0.03843 |
| -0.038016 | ... | ... | 138'5 | 0'0 | 138'5 | 9400 | 3'3 | 0'0 | 3'3 | ... | ... | -0.043779 |
| -0.042913 | ... | ... | 129'3 | 0'0 | 129'3 | 9500 | 4'1 | 0'0 | 4'1 | ... | ... | -0.04951 |
| -0.048198 | ... | ... | 120'2 | 0'0 | 120'2 | 9600 | 5'0 | 0'0 | 5'0 | ... | ... | -0.055412 |
| -0.055402 | ... | ... | 111'4 | 0'0 | 111'4 | 9700 | 6'0 | 0'0 | 6'0 | ... | ... | -0.061288 |
| -0.062303 | ... | ... | 102'7 | 0'0 | 102'7 | 9800 | 7'3 | 0'0 | 7'3 | ... | ... | -0.068569 |
| -0.070169 | ... | ... | 94'5 | 0'0 | 94'5 | 9900 | 9'0 | 0'0 | 9'0 | ... | ... | -0.075897 |
| -0.077812 | ... | ... | 86'5 | 0'0 | 86'5 | 10000 | 11'0 | 0'0 | 11'0 | ... | ... | -0.083593 |
| -0.085528 | ... | ... | 79'0 | 0'0 | 79'0 | 10100 | 13'2 | 0'0 | 13'2 | ... | ... | -0.090611 |
| -0.093431 | ... | ... | 71'7 | 0'0 | 71'7 | 10200 | 16'0 | 0'0 | 16'0 | ... | ... | -0.097784 |
| -0.100106 | ... | ... | 65'0 | 0'0 | 65'0 | 10300 | 19'1 | 0'0 | 19'1 | ... | ... | -0.104169 |
| -0.106306 | ... | ... | 58'5 | 0'0 | 58'5 | 10400 | 22'5 | 0'0 | 22'5 | ... | ... | -0.109541 |
| -0.111338 | ... | ... | 52'5 | 0'0 | 52'5 | 10500 | 26'4 | 0'0 | 26'4 | ... | ... | -0.113732 |
| -0.115478 | ... | ... | 47'1 | 0'0 | 47'1 | 10600 | 31'3 | 0'4 | 30'7 | 31'3 | 31'3 | -0.118598 |
| -0.118625 | ... | ... | 42'1 | 0'0 | 42'1 | 10700 | 35'6 | 0'0 | 35'6 | ... | ... | -0.119314 |
| -0.12499 | 39'0 | 39'0 | 37'4 | 1'4 | 39'0 | 10800 | 41'0 | 0'0 | 41'0 | ... | ... | -0.120224 |
| -0.121222 | ... | ... | 33'3 | 0'0 | 33'3 | 10900 | 46'5 | 0'0 | 46'5 | ... | ... | -0.119817 |
| -0.122078 | 30'0 | 29'4 | 29'5 | 0'3 | 30'0 | 11000 | 52'6 | 0'0 | 52'6 | ... | ... | -0.118606 |
| -0.119489 | ... | ... | 26'2 | 0'0 | 26'2 | 11100 | 59'3 | 0'0 | 59'3 | ... | ... | -0.116801 |
| -0.117298 | ... | ... | 23'2 | 0'0 | 23'2 | 11200 | 66'2 | 0'0 | 66'2 | ... | ... | -0.113791 |
| -0.112606 | 20'1 | 20'1 | 20'4 | -0'3 | 20'1 | 11300 | 73'3 | 0'0 | 73'3 | ... | ... | -0.109753 |
| -0.110484 | ... | ... | 18'1 | 0'0 | 18'1 | 11400 | 80'7 | 0'0 | 80'7 | ... | ... | -0.105392 |
| -0.106892 | ... | ... | 16'1 | 0'0 | 16'1 | 11500 | 88'6 | 0'0 | 88'6 | ... | ... | -0.101034 |
| -0.102439 | ... | ... | 14'2 | 0'0 | 14'2 | 11600 | 96'6 | 0'0 | 96'6 | ... | ... | -0.095838 |
| -0.097897 | ... | ... | 12'5 | 0'0 | 12'5 | 11700 | 105'1 | 0'0 | 105'1 | ... | ... | -0.091223 |
| -0.093538 | ... | ... | 11'2 | 0'0 | 11'2 | 11800 | 113'5 | 0'0 | 113'5 | ... | ... | -0.086209 |
| -0.089648 | ... | ... | 10'1 | 0'0 | 10'1 | 11900 | 122'3 | 0'0 | 122'3 | ... | ... | -0.081681 |
| -0.084911 | ... | ... | 9'0 | 0'0 | 9'0 | 12000 | 131'2 | 0'0 | 131'2 | ... | ... | -0.077135 |
| -0.081042 | ... | ... | 8'1 | 0'0 | 8'1 | 12100 | 140'2 | 0'0 | 140'2 | ... | ... | -0.072719 |
| -0.077437 | ... | ... | 7'3 | 0'0 | 7'3 | 12200 | 149'3 | 0'0 | 149'3 | ... | ... | -0.068582 |
| -0.07328 | ... | ... | 6'5 | 0'0 | 6'5 | 12300 | 158'5 | 0'0 | 158'5 | ... | ... | -0.06487 |
| -0.06959 | ... | ... | 6'0 | 0'0 | 6'0 | 12400 | 167'7 | 0'0 | 167'7 | ... | ... | -0.060745 |
| -0.066527 | ... | ... | 5'4 | 0'0 | 5'4 | 12500 | 177'3 | 0'0 | 177'3 | ... | ... | -0.058272 |
| -0.063113 | ... | ... | 5'0 | 0'0 | 5'0 | 12600 | 186'7 | 0'0 | 186'7 | ... | ... | -0.055571 |
| -0.060533 | ... | ... | 4'5 | 0'0 | 4'5 | 12700 | 196'3 | 0'0 | 196'3 | ... | ... | -0.052649 |
| -0.057701 | ... | ... | 4'2 | 0'0 | 4'2 | 12800 | 206'0 | 0'0 | 206'0 | ... | ... | -0.050655 |
| -0.054615 | ... | ... | 3'7 | 0'0 | 3'7 | 12900 | 215'5 | 0'0 | 215'5 | ... | ... | -0.048526 |
| -0.052619 | ... | ... | 3'5 | 0'0 | 3'5 | 13000 | 225'2 | 0'0 | 225'2 | ... | ... | -0.046264 |
| -0.048158 | ... | ... | 3'1 | 0'0 | 3'1 | 13200 | 244'6 | 0'0 | 244'6 | ... | ... | -0.043904 |
| -0.044606 | ... | ... | 2'6 | 0'0 | 2'6 | 13400 | 264'3 | 0'0 | 264'3 | ... | ... | -0.042606 |
| -0.042231 | ... | ... | 2'4 | 0'0 | 2'4 | 13600 | 284'1 | 0'0 | 284'1 | ... | ... | -0.042503 |
| -0.037892 | ... | ... | 2'1 | 0'0 | 2'1 | 13800 | 303'7 | 0'0 | 303'7 | ... | ... | -0.04234 |
| -0.03669 | ... | ... | 2'0 | 0'0 | 2'0 | 14000 | 323'6 | 0'0 | 323'6 | ... | ... | -0.043489 |
| -0.033522 | ... | ... | 1'6 | 0'0 | 1'6 | 14200 | 343'5 | 0'0 | 343'5 | ... | ... | -0.044623 |
| -0.032027 | ... | ... | 1'5 | 0'0 | 1'5 | 14400 | 363'4 | 0'0 | 363'4 | ... | ... | -0.045744 |
| -0.030421 | ... | ... | 1'4 | 0'0 | 1'4 | 14600 | 383'4 | 0'0 | 383'4 | ... | ... | -0.048238 |
| -0.028705 | ... | ... | 1'3 | 0'0 | 1'3 | 14800 | 403'4 | 0'0 | 403'4 | ... | ... | -0.050728 |
| -0.026879 | ... | ... | 1'2 | 0'0 | 1'2 | 15000 | 423'4 | 0'0 | 423'4 | ... | ... | -0.053216 |
| -0.024943 | ... | ... | 1'1 | 0'0 | 1'1 | 15200 | 443'4 | 0'0 | 443'4 | ... | ... | -0.0557 |
| -0.02516 | ... | ... | 1'1 | 0'0 | 1'1 | 15400 | 463'4 | 0'0 | 463'4 | ... | ... | -0.058181 |
| -0.023079 | ... | ... | 1'0 | 0'0 | 1'0 | 15600 | 483'4 | 0'0 | 483'4 | ... | ... | -0.060659 |
| -0.020881 | ... | ... | 0'7 | 0'0 | 0'7 | 15800 | 503'4 | 0'0 | 503'4 | ... | ... | -0.063133 |
| -0.021033 | ... | ... | 0'7 | 0'0 | 0'7 | 16000 | 523'4 | 0'0 | 523'4 | ... | ... | -0.065604 |
| -0.021179 | ... | ... | 0'7 | 0'0 | 0'7 | 16200 | 543'4 | 0'0 | 543'4 | ... | ... | -0.068071 |
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.