Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.101351 | ... | ... | 562'0 | 0'0 | 562'0 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01038 |
| -0.097951 | ... | ... | 542'0 | 0'0 | 542'0 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010331 |
| -0.094519 | ... | ... | 522'0 | 0'0 | 522'0 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010279 |
| -0.091056 | ... | ... | 502'0 | 0'0 | 502'0 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010224 |
| -0.087567 | ... | ... | 482'0 | 0'0 | 482'0 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010167 |
| -0.084055 | ... | ... | 462'0 | 0'0 | 462'0 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010107 |
| -0.080523 | ... | ... | 442'0 | 0'0 | 442'0 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010043 |
| -0.076972 | ... | ... | 422'0 | 0'0 | 422'0 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009977 |
| -0.073404 | ... | ... | 402'0 | 0'0 | 402'0 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009907 |
| -0.069822 | ... | ... | 382'0 | 0'0 | 382'0 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009831 |
| -0.066226 | ... | ... | 362'0 | 0'0 | 362'0 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009753 |
| -0.062618 | ... | ... | 342'0 | 0'0 | 342'0 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009669 |
| -0.059 | ... | ... | 322'0 | 0'0 | 322'0 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009581 |
| -0.055372 | ... | ... | 302'0 | 0'0 | 302'0 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009487 |
| -0.051736 | ... | ... | 282'0 | 0'0 | 282'0 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009385 |
| -0.048093 | ... | ... | 262'0 | 0'0 | 262'0 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009278 |
| -0.044443 | ... | ... | 242'0 | 0'0 | 242'0 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009161 |
| -0.042616 | ... | ... | 232'0 | 0'0 | 232'0 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009099 |
| -0.040787 | ... | ... | 222'0 | 0'0 | 222'0 | 8400 | 0'2 | 0'0 | 0'2 | ... | ... | -0.016042 |
| -0.038958 | ... | ... | 212'0 | 0'0 | 212'0 | 8500 | 0'2 | 0'0 | 0'2 | ... | ... | -0.015911 |
| -0.037127 | ... | ... | 202'0 | 0'0 | 202'0 | 8600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.015774 |
| -0.035295 | ... | ... | 192'0 | 0'0 | 192'0 | 8700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.015631 |
| -0.033462 | ... | ... | 182'0 | 0'0 | 182'0 | 8800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.015478 |
| -0.031628 | ... | ... | 172'0 | 0'0 | 172'0 | 8900 | 0'3 | 0'0 | 0'3 | ... | ... | -0.021272 |
| -0.029793 | ... | ... | 162'0 | 0'0 | 162'0 | 9000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.021023 |
| -0.032303 | ... | ... | 152'1 | 0'0 | 152'1 | 9100 | 0'4 | 0'0 | 0'4 | ... | ... | -0.026112 |
| -0.030462 | ... | ... | 142'1 | 0'0 | 142'1 | 9200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.025748 |
| -0.032799 | ... | ... | 132'2 | 0'0 | 132'2 | 9300 | 0'5 | 0'0 | 0'5 | ... | ... | -0.030217 |
| -0.034957 | ... | ... | 122'3 | 0'0 | 122'3 | 9400 | 0'7 | 0'0 | 0'7 | ... | ... | -0.038544 |
| -0.040661 | ... | ... | 112'5 | 0'0 | 112'5 | 9500 | 1'0 | 0'0 | 1'0 | ... | ... | -0.041848 |
| -0.049148 | ... | ... | 103'0 | 0'0 | 103'0 | 9600 | 1'3 | 0'0 | 1'3 | ... | ... | -0.052015 |
| -0.056494 | ... | ... | 93'3 | 0'0 | 93'3 | 9700 | 1'6 | 0'0 | 1'6 | ... | ... | -0.060565 |
| -0.068281 | ... | ... | 84'0 | 0'0 | 84'0 | 9800 | 2'3 | 0'0 | 2'3 | ... | ... | -0.073308 |
| -0.082687 | ... | ... | 74'7 | 0'0 | 74'7 | 9900 | 3'2 | 0'0 | 3'2 | ... | ... | -0.088301 |
| -0.10006 | ... | ... | 66'1 | 0'0 | 66'1 | 10000 | 4'3 | 0'0 | 4'3 | ... | ... | -0.103858 |
| -0.116293 | ... | ... | 57'5 | 0'0 | 57'5 | 10100 | 6'0 | 0'0 | 6'0 | ... | ... | -0.122037 |
| -0.136104 | ... | ... | 49'7 | 0'0 | 49'7 | 10200 | 8'0 | 0'0 | 8'0 | ... | ... | -0.138557 |
| -0.15334 | ... | ... | 42'5 | 0'0 | 42'5 | 10300 | 10'7 | 0'0 | 10'7 | ... | ... | -0.156931 |
| -0.169776 | ... | ... | 36'2 | 0'0 | 36'2 | 10400 | 14'3 | 0'0 | 14'3 | ... | ... | -0.171787 |
| -0.18142 | ... | ... | 30'4 | 0'0 | 30'4 | 10500 | 18'4 | 0'0 | 18'4 | ... | ... | -0.181975 |
| -0.187793 | ... | ... | 25'3 | 0'0 | 25'3 | 10600 | 23'3 | 0'0 | 23'3 | ... | ... | -0.187889 |
| -0.188911 | ... | ... | 20'7 | 0'0 | 20'7 | 10700 | 28'7 | 0'0 | 28'7 | ... | ... | -0.188533 |
| -0.18631 | ... | ... | 17'1 | 0'0 | 17'1 | 10800 | 35'0 | 0'0 | 35'0 | ... | ... | -0.184472 |
| -0.180137 | ... | ... | 14'0 | 0'0 | 14'0 | 10900 | 41'7 | 0'0 | 41'7 | ... | ... | -0.177895 |
| -0.170704 | ... | ... | 11'3 | 0'0 | 11'3 | 11000 | 49'1 | 0'0 | 49'1 | ... | ... | -0.166903 |
| -0.158132 | ... | ... | 9'1 | 0'0 | 9'1 | 11100 | 56'7 | 0'0 | 56'7 | ... | ... | -0.154072 |
| -0.145411 | ... | ... | 7'3 | 0'0 | 7'3 | 11200 | 65'1 | 0'0 | 65'1 | ... | ... | -0.141287 |
| -0.132848 | ... | ... | 6'0 | 0'0 | 6'0 | 11300 | 73'5 | 0'0 | 73'5 | ... | ... | -0.126989 |
| -0.120111 | ... | ... | 4'7 | 0'0 | 4'7 | 11400 | 82'4 | 0'0 | 82'4 | ... | ... | -0.11442 |
| -0.108446 | ... | ... | 4'0 | 0'0 | 4'0 | 11500 | 91'5 | 0'0 | 91'5 | ... | ... | -0.103157 |
| -0.099187 | ... | ... | 3'3 | 0'0 | 3'3 | 11600 | 100'7 | 0'0 | 100'7 | ... | ... | -0.091923 |
| -0.09084 | ... | ... | 2'7 | 0'0 | 2'7 | 11700 | 110'3 | 0'0 | 110'3 | ... | ... | -0.08418 |
| -0.080963 | ... | ... | 2'3 | 0'0 | 2'3 | 11800 | 119'7 | 0'0 | 119'7 | ... | ... | -0.075176 |
| -0.076204 | ... | ... | 2'1 | 0'0 | 2'1 | 11900 | 129'5 | 0'0 | 129'5 | ... | ... | -0.071361 |
| -0.067216 | ... | ... | 1'6 | 0'0 | 1'6 | 12000 | 139'2 | 0'0 | 139'2 | ... | ... | -0.063694 |
| -0.064679 | ... | ... | 1'5 | 0'0 | 1'5 | 12100 | 149'0 | 0'0 | 149'0 | ... | ... | -0.058784 |
| -0.057882 | ... | ... | 1'3 | 0'0 | 1'3 | 12200 | 158'7 | 0'0 | 158'7 | ... | ... | -0.057149 |
| -0.054588 | ... | ... | 1'2 | 0'0 | 1'2 | 12300 | 168'5 | 0'0 | 168'5 | ... | ... | -0.051526 |
| -0.051 | ... | ... | 1'1 | 0'0 | 1'1 | 12400 | 178'4 | 0'0 | 178'4 | ... | ... | -0.04949 |
| -0.047117 | ... | ... | 1'0 | 0'0 | 1'0 | 12500 | 188'3 | 0'0 | 188'3 | ... | ... | -0.04732 |
| -0.042929 | ... | ... | 0'7 | 0'0 | 0'7 | 12600 | 198'3 | 0'0 | 198'3 | ... | ... | -0.049178 |
| -0.038421 | ... | ... | 0'6 | 0'0 | 0'6 | 12700 | 208'2 | 0'0 | 208'2 | ... | ... | -0.04687 |
| -0.038798 | ... | ... | 0'6 | 0'0 | 0'6 | 12800 | 218'1 | 0'0 | 218'1 | ... | ... | -0.044447 |
| -0.033871 | ... | ... | 0'5 | 0'0 | 0'5 | 12900 | 228'1 | 0'0 | 228'1 | ... | ... | -0.046283 |
| -0.034163 | ... | ... | 0'5 | 0'0 | 0'5 | 13000 | 238'1 | 0'0 | 238'1 | ... | ... | -0.048118 |
| -0.028791 | ... | ... | 0'4 | 0'0 | 0'4 | 13100 | 248'0 | 0'0 | 248'0 | ... | ... | -0.045582 |
| -0.02901 | ... | ... | 0'4 | 0'0 | 0'4 | 13200 | 258'0 | 0'0 | 258'0 | ... | ... | -0.047415 |
| -0.023133 | ... | ... | 0'3 | 0'0 | 0'3 | 13300 | 268'0 | 0'0 | 268'0 | ... | ... | -0.049247 |
| -0.023289 | ... | ... | 0'3 | 0'0 | 0'3 | 13400 | 278'0 | 0'0 | 278'0 | ... | ... | -0.051078 |
| -0.023439 | ... | ... | 0'3 | 0'0 | 0'3 | 13500 | 288'0 | 0'0 | 288'0 | ... | ... | -0.052909 |
| -0.023583 | ... | ... | 0'3 | 0'0 | 0'3 | 13600 | 298'0 | 0'0 | 298'0 | ... | ... | -0.054739 |
| -0.016989 | ... | ... | 0'2 | 0'0 | 0'2 | 13700 | 308'0 | 0'0 | 308'0 | ... | ... | -0.056568 |
| -0.017081 | ... | ... | 0'2 | 0'0 | 0'2 | 13800 | 318'0 | 0'0 | 318'0 | ... | ... | -0.058397 |
| -0.017171 | ... | ... | 0'2 | 0'0 | 0'2 | 13900 | 328'0 | 0'0 | 328'0 | ... | ... | -0.060225 |
| -0.017258 | ... | ... | 0'2 | 0'0 | 0'2 | 14000 | 338'0 | 0'0 | 338'0 | ... | ... | -0.062052 |
| -0.017426 | ... | ... | 0'2 | 0'0 | 0'2 | 14200 | 358'0 | 0'0 | 358'0 | ... | ... | -0.065705 |
| -0.009828 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 378'0 | 0'0 | 378'0 | ... | ... | -0.069354 |
| -0.009903 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 398'0 | 0'0 | 398'0 | ... | ... | -0.073001 |
| -0.009977 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 418'0 | 0'0 | 418'0 | ... | ... | -0.076646 |
| -0.010049 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 438'0 | 0'0 | 438'0 | ... | ... | -0.080286 |
| -0.010115 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 458'0 | 0'0 | 458'0 | ... | ... | -0.083924 |
| -0.010178 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 478'0 | 0'0 | 478'0 | ... | ... | -0.087559 |
| -0.01024 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 498'0 | 0'0 | 498'0 | ... | ... | -0.091191 |
| -0.0103 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 518'0 | 0'0 | 518'0 | ... | ... | -0.094819 |
| -0.010357 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 538'0 | 0'0 | 538'0 | ... | ... | -0.098444 |
| -0.010411 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 558'0 | 0'0 | 558'0 | ... | ... | -0.102066 |
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.