Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.034655 | ... | ... | 524'0 | 0'0 | 524'0 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003211 |
| -0.032479 | ... | ... | 504'0 | 0'0 | 504'0 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003194 |
| -0.030265 | ... | ... | 484'0 | 0'0 | 484'0 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003177 |
| -0.028015 | ... | ... | 464'0 | 0'0 | 464'0 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003158 |
| -0.025732 | ... | ... | 444'0 | 0'0 | 444'0 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003139 |
| -0.023417 | ... | ... | 424'0 | 0'0 | 424'0 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003118 |
| -0.021072 | ... | ... | 404'0 | 0'0 | 404'0 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003097 |
| -0.018697 | ... | ... | 384'0 | 0'0 | 384'0 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003073 |
| -0.01629 | ... | ... | 364'0 | 0'0 | 364'0 | 6600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005449 |
| -0.013852 | ... | ... | 344'0 | 0'0 | 344'0 | 6800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.0054 |
| -0.011377 | ... | ... | 324'0 | 0'0 | 324'0 | 7000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005347 |
| -0.008863 | ... | ... | 304'0 | 0'0 | 304'0 | 7200 | 0'3 | 0'0 | 0'3 | ... | ... | -0.007384 |
| -0.006301 | ... | ... | 284'0 | 0'0 | 284'0 | 7400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.007296 |
| -0.003681 | ... | ... | 264'0 | 0'0 | 264'0 | 7600 | 0'4 | 0'0 | 0'4 | ... | ... | -0.009092 |
| -0.000982 | ... | ... | 244'0 | 0'0 | 244'0 | 7800 | 0'5 | 0'0 | 0'5 | ... | ... | -0.010714 |
| 0.001824 | ... | ... | 224'0 | 0'0 | 224'0 | 8000 | 0'7 | 0'0 | 0'7 | ... | ... | -0.013751 |
| 0.004793 | ... | ... | 204'0 | 0'0 | 204'0 | 8200 | 1'1 | 0'0 | 1'1 | ... | ... | -0.016406 |
| 0.004921 | ... | ... | 194'1 | 0'0 | 194'1 | 8300 | 1'3 | 0'0 | 1'3 | ... | ... | -0.018943 |
| 0.005053 | ... | ... | 184'2 | 0'0 | 184'2 | 8400 | 1'5 | 0'0 | 1'5 | ... | ... | -0.021264 |
| 0.005189 | ... | ... | 174'3 | 0'0 | 174'3 | 8500 | 2'0 | 0'0 | 2'0 | ... | ... | -0.024551 |
| 0.002497 | ... | ... | 164'6 | 0'0 | 164'6 | 8600 | 2'3 | 0'0 | 2'3 | ... | ... | -0.027513 |
| -0.00005 | ... | ... | 155'1 | 0'0 | 155'1 | 8700 | 2'6 | 0'0 | 2'6 | ... | ... | -0.030179 |
| -0.004845 | ... | ... | 145'6 | 0'0 | 145'6 | 8800 | 3'3 | 0'0 | 3'3 | ... | ... | -0.03444 |
| -0.010224 | ... | ... | 136'4 | 0'0 | 136'4 | 8900 | 4'1 | 0'0 | 4'1 | ... | ... | -0.03903 |
| -0.015962 | ... | ... | 127'3 | 0'0 | 127'3 | 9000 | 5'0 | 0'0 | 5'0 | ... | ... | -0.043788 |
| -0.022702 | ... | ... | 118'4 | 0'0 | 118'4 | 9100 | 6'0 | 0'0 | 6'0 | ... | ... | -0.048568 |
| -0.030005 | ... | ... | 109'7 | 0'0 | 109'7 | 9200 | 7'3 | 0'0 | 7'3 | ... | ... | -0.05452 |
| -0.03816 | ... | ... | 101'5 | 0'0 | 101'5 | 9300 | 9'0 | 0'0 | 9'0 | ... | ... | -0.060584 |
| -0.046082 | ... | ... | 93'5 | 0'0 | 93'5 | 9400 | 10'7 | 0'0 | 10'7 | ... | ... | -0.066521 |
| -0.054068 | ... | ... | 86'0 | 0'0 | 86'0 | 9500 | 12'4 | -0'6 | 13'2 | 12'4 | 12'4 | -0.070246 |
| -0.061783 | ... | ... | 78'6 | 0'0 | 78'6 | 9600 | 15'7 | 0'0 | 15'7 | ... | ... | -0.078921 |
| -0.069371 | ... | ... | 72'0 | 0'0 | 72'0 | 9700 | 18'7 | 0'0 | 18'7 | ... | ... | -0.084382 |
| -0.0758 | ... | ... | 65'4 | 0'0 | 65'4 | 9800 | 21'6 | -0'3 | 22'1 | 21'6 | 21'6 | -0.087842 |
| -0.081375 | ... | ... | 59'3 | 0'0 | 59'3 | 9900 | 25'7 | 0'0 | 25'7 | ... | ... | -0.093086 |
| -0.086001 | ... | ... | 53'5 | 0'0 | 53'5 | 10000 | 30'0 | 0'0 | 30'0 | ... | ... | -0.096446 |
| -0.089619 | ... | ... | 48'2 | 0'0 | 48'2 | 10100 | 34'4 | 0'0 | 34'4 | ... | ... | -0.098932 |
| -0.092206 | ... | ... | 43'2 | 0'0 | 43'2 | 10200 | 39'2 | 0'0 | 39'2 | ... | ... | -0.100231 |
| -0.093774 | ... | ... | 38'5 | 0'0 | 38'5 | 10300 | 44'4 | 0'0 | 44'4 | ... | ... | -0.100945 |
| -0.094067 | ... | ... | 34'2 | 0'0 | 34'2 | 10400 | 50'0 | 0'0 | 50'0 | ... | ... | -0.100524 |
| -0.093746 | ... | ... | 30'3 | 0'0 | 30'3 | 10500 | 56'0 | 0'0 | 56'0 | ... | ... | -0.09963 |
| -0.092625 | ... | ... | 26'7 | 0'0 | 26'7 | 10600 | 62'3 | 0'0 | 62'3 | ... | ... | -0.098078 |
| -0.091188 | ... | ... | 23'7 | 0'0 | 23'7 | 10700 | 69'1 | 0'0 | 69'1 | ... | ... | -0.09601 |
| -0.088955 | ... | ... | 21'1 | 0'0 | 21'1 | 10800 | 76'1 | 0'0 | 76'1 | ... | ... | -0.09324 |
| -0.086064 | ... | ... | 18'5 | 0'0 | 18'5 | 10900 | 83'5 | 0'0 | 83'5 | ... | ... | -0.090654 |
| -0.083094 | ... | ... | 16'4 | 0'0 | 16'4 | 11000 | 91'3 | 0'0 | 91'3 | ... | ... | -0.08774 |
| -0.079857 | ... | ... | 14'5 | 0'0 | 14'5 | 11100 | 99'2 | 0'0 | 99'2 | ... | ... | -0.084237 |
| -0.076545 | ... | ... | 13'0 | 0'0 | 13'0 | 11200 | 107'4 | 0'0 | 107'4 | ... | ... | -0.081147 |
| -0.07283 | ... | ... | 11'4 | 0'0 | 11'4 | 11300 | 116'0 | 0'0 | 116'0 | ... | ... | -0.07825 |
| -0.069387 | ... | ... | 10'2 | 0'0 | 10'2 | 11400 | 124'5 | 0'0 | 124'5 | ... | ... | -0.075219 |
| -0.066444 | ... | ... | 9'2 | 0'0 | 9'2 | 11500 | 133'3 | 0'0 | 133'3 | ... | ... | -0.072153 |
| -0.062924 | ... | ... | 8'2 | 0'0 | 8'2 | 11600 | 142'3 | 0'0 | 142'3 | ... | ... | -0.06972 |
| -0.059518 | ... | ... | 7'3 | 0'0 | 7'3 | 11700 | 151'4 | 0'0 | 151'4 | ... | ... | -0.067501 |
| -0.056343 | ... | ... | 6'5 | 0'0 | 6'5 | 11800 | 160'5 | 0'0 | 160'5 | ... | ... | -0.064967 |
| -0.053524 | ... | ... | 6'0 | 0'0 | 6'0 | 11900 | 169'7 | 0'0 | 169'7 | ... | ... | -0.062777 |
| -0.051183 | ... | ... | 5'4 | 0'0 | 5'4 | 12000 | 179'2 | 0'0 | 179'2 | ... | ... | -0.061015 |
| -0.048569 | ... | ... | 5'0 | 0'0 | 5'0 | 12100 | 188'6 | 0'0 | 188'6 | ... | ... | -0.059759 |
| -0.045678 | ... | ... | 4'4 | 0'0 | 4'4 | 12200 | 198'2 | 0'0 | 198'2 | ... | ... | -0.058369 |
| -0.043467 | ... | ... | 4'1 | 0'0 | 4'1 | 12300 | 207'7 | 0'0 | 207'7 | ... | ... | -0.05758 |
| -0.041056 | ... | ... | 3'6 | 0'0 | 3'6 | 12400 | 217'4 | 0'0 | 217'4 | ... | ... | -0.056707 |
| -0.039489 | ... | ... | 3'4 | 0'0 | 3'4 | 12500 | 227'2 | 0'0 | 227'2 | ... | ... | -0.056514 |
| -0.0378 | ... | ... | 3'2 | 0'0 | 3'2 | 12600 | 237'0 | 0'0 | 237'0 | ... | ... | -0.056273 |
| -0.035988 | ... | ... | 3'0 | 0'0 | 3'0 | 12700 | 246'6 | 0'0 | 246'6 | ... | ... | -0.055989 |
| -0.034051 | ... | ... | 2'6 | 0'0 | 2'6 | 12800 | 256'4 | 0'0 | 256'4 | ... | ... | -0.055665 |
| -0.031986 | ... | ... | 2'4 | 0'0 | 2'4 | 12900 | 266'3 | 0'0 | 266'3 | ... | ... | -0.056106 |
| -0.03104 | ... | ... | 2'3 | 0'0 | 2'3 | 13000 | 276'2 | 0'0 | 276'2 | ... | ... | -0.056531 |
| -0.028989 | ... | ... | 2'1 | 0'0 | 2'1 | 13200 | 296'1 | 0'0 | 296'1 | ... | ... | -0.058155 |
| -0.026725 | ... | ... | 1'7 | 0'0 | 1'7 | 13400 | 316'0 | 0'0 | 316'0 | ... | ... | -0.059747 |
| -0.024246 | ... | ... | 1'5 | 0'0 | 1'5 | 13600 | 336'0 | 0'0 | 336'0 | ... | ... | -0.062146 |
| -0.023064 | ... | ... | 1'4 | 0'0 | 1'4 | 13800 | 356'0 | 0'0 | 356'0 | ... | ... | -0.064533 |
| -0.020213 | ... | ... | 1'2 | 0'0 | 1'2 | 14000 | 376'0 | 0'0 | 376'0 | ... | ... | -0.066909 |
| -0.018792 | ... | ... | 1'1 | 0'0 | 1'1 | 14200 | 396'0 | 0'0 | 396'0 | ... | ... | -0.069274 |
| -0.01898 | ... | ... | 1'1 | 0'0 | 1'1 | 14400 | 416'0 | 0'0 | 416'0 | ... | ... | -0.071629 |
| -0.017437 | ... | ... | 1'0 | 0'0 | 1'0 | 14600 | 436'0 | 0'0 | 436'0 | ... | ... | -0.073974 |
| -0.0158 | ... | ... | 0'7 | 0'0 | 0'7 | 14800 | 456'0 | 0'0 | 456'0 | ... | ... | -0.076311 |
| -0.015931 | ... | ... | 0'7 | 0'0 | 0'7 | 15000 | 476'0 | 0'0 | 476'0 | ... | ... | -0.078639 |
| -0.014171 | ... | ... | 0'6 | 0'0 | 0'6 | 15200 | 496'0 | 0'0 | 496'0 | ... | ... | -0.08096 |
| -0.014275 | ... | ... | 0'6 | 0'0 | 0'6 | 15400 | 516'0 | 0'0 | 516'0 | ... | ... | -0.083272 |
| -0.012387 | ... | ... | 0'5 | 0'0 | 0'5 | 15600 | 536'0 | 0'0 | 536'0 | ... | ... | -0.085577 |
| -0.012468 | ... | ... | 0'5 | 0'0 | 0'5 | 15800 | 556'0 | 0'0 | 556'0 | ... | ... | -0.087875 |
| -0.012547 | ... | ... | 0'5 | 0'0 | 0'5 | 16000 | 576'0 | 0'0 | 576'0 | ... | ... | -0.090165 |
| -0.010504 | ... | ... | 0'4 | 0'0 | 0'4 | 16200 | 596'0 | 0'0 | 596'0 | ... | ... | -0.092449 |
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.