Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.135678 | ... | ... | 338'4 | 10'4 | 349'0 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044426 |
| -0.131813 | ... | ... | 328'4 | 10'4 | 339'0 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044227 |
| -0.127946 | ... | ... | 318'4 | 10'4 | 329'0 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044024 |
| -0.124077 | ... | ... | 308'4 | 10'4 | 319'0 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04382 |
| -0.120205 | ... | ... | 298'4 | 10'4 | 309'0 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043606 |
| -0.116332 | ... | ... | 288'4 | 10'4 | 299'0 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043381 |
| -0.112456 | ... | ... | 278'4 | 10'4 | 289'0 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04315 |
| -0.108579 | ... | ... | 268'4 | 10'4 | 279'0 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042913 |
| -0.104701 | ... | ... | 258'4 | 10'4 | 269'0 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042667 |
| -0.10082 | ... | ... | 248'4 | 10'4 | 259'0 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042407 |
| -0.096938 | ... | ... | 238'4 | 10'4 | 249'0 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042142 |
| -0.093055 | ... | ... | 228'4 | 10'4 | 239'0 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041869 |
| -0.08917 | ... | ... | 218'4 | 10'4 | 229'0 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041583 |
| -0.085284 | ... | ... | 208'4 | 10'4 | 219'0 | 10000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041275 |
| -0.081397 | ... | ... | 198'4 | 10'4 | 209'0 | 10100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04096 |
| -0.077509 | ... | ... | 188'4 | 10'4 | 199'0 | 10200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040638 |
| -0.07362 | ... | ... | 178'4 | 10'4 | 189'0 | 10300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040289 |
| -0.069729 | ... | ... | 168'4 | 10'4 | 179'0 | 10400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039921 |
| -0.065838 | ... | ... | 158'4 | 10'4 | 169'0 | 10500 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.039542 |
| -0.061946 | ... | ... | 148'4 | 10'4 | 159'0 | 10600 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.039133 |
| -0.058054 | ... | ... | 138'5 | 10'3 | 149'0 | 10700 | 0'1 | -0'1 | 0'2 | ... | ... | -0.0387 |
| -0.05416 | ... | ... | 128'5 | 10'3 | 139'0 | 10800 | 0'1 | -0'1 | 0'2 | ... | ... | -0.038239 |
| -0.075614 | ... | ... | 118'5 | 10'4 | 129'1 | 10900 | 0'1 | -0'1 | 0'2 | ... | ... | -0.037746 |
| -0.071631 | ... | ... | 108'6 | 10'3 | 119'1 | 11000 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | -0.065445 |
| -0.067635 | ... | ... | 98'7 | 10'2 | 109'1 | 11100 | 0'2 | -0'2 | 0'4 | 0'3 | 0'3 | -0.064336 |
| -0.086382 | ... | ... | 89'0 | 10'2 | 99'2 | 11200 | 0'3 | -0'2 | 0'5 | ... | ... | -0.087144 |
| -0.102881 | ... | ... | 79'3 | 10'0 | 89'3 | 11300 | 0'4 | -0'4 | 1'0 | ... | ... | -0.106689 |
| -0.117203 | ... | ... | 69'6 | 9'6 | 79'4 | 11400 | 0'5 | -0'6 | 1'3 | 1'0 | 1'0 | -0.123354 |
| -0.162195 | ... | ... | 60'4 | 9'3 | 69'7 | 11500 | 1'0 | -1'1 | 2'1 | 1'5 | 1'0 | -0.170292 |
| -0.224221 | ... | ... | 51'5 | 8'7 | 60'4 | 11600 | 1'5 | -1'5 | 3'2 | 3'2 | 1'4 | -0.233316 |
| -0.29131 | 46'4 | 46'4 | 43'3 | 8'0 | 51'3 | 11700 | 2'3 | -2'4 | 4'7 | 4'1 | 2'4 | -0.289924 |
| -0.36233 | 40'4 | 40'4 | 35'6 | 6'7 | 42'5 | 11800 | 3'6 | -3'5 | 7'3 | 6'3 | 3'6 | -0.371091 |
| -0.450738 | 34'2 | 32'0 | 28'7 | 5'7 | 34'6 | 11900 | 5'6 | -4'6 | 10'4 | 9'2 | 5'7 | -0.451794 |
| -0.529234 | 28'2 | 18'7 | 23'0 | 4'6 | 27'6 | 12000 | 8'6 | -5'6 | 14'4 | 14'4 | 8'5 | -0.530325 |
| -0.581577 | 21'3 | 16'0 | 17'6 | 3'7 | 21'5 | 12100 | 12'5 | -6'4 | 19'1 | 18'6 | 11'6 | -0.5822 |
| -0.599873 | 18'0 | 10'4 | 13'3 | 3'0 | 16'3 | 12200 | 17'3 | -7'4 | 24'7 | 17'6 | 17'0 | -0.599801 |
| -0.587523 | 12'2 | 7'5 | 10'0 | 2'1 | 12'1 | 12300 | 23'1 | -8'3 | 31'4 | 28'6 | 26'2 | -0.586777 |
| -0.551571 | 9'0 | 7'3 | 7'3 | 1'4 | 8'7 | 12400 | 29'7 | -9'0 | 38'7 | ... | ... | -0.550399 |
| -0.495097 | 7'0 | 3'6 | 5'3 | 1'0 | 6'3 | 12500 | 37'3 | -9'3 | 46'6 | 44'1 | 39'0 | -0.493931 |
| -0.435129 | 4'5 | 2'6 | 3'7 | 0'6 | 4'5 | 12600 | 45'4 | -9'6 | 55'2 | ... | ... | -0.426505 |
| -0.365377 | 3'3 | 2'5 | 2'7 | 0'3 | 3'2 | 12700 | 54'1 | -10'1 | 64'2 | ... | ... | -0.35631 |
| -0.309144 | 2'4 | 1'4 | 2'1 | 0'2 | 2'3 | 12800 | 63'2 | -10'2 | 73'4 | ... | ... | -0.300196 |
| -0.259061 | 1'6 | 1'3 | 1'4 | 0'2 | 1'6 | 12900 | 72'5 | -10'2 | 82'7 | ... | ... | -0.250823 |
| -0.209472 | 1'3 | 0'7 | 1'1 | 0'1 | 1'2 | 13000 | 82'1 | -10'3 | 92'4 | ... | ... | -0.202618 |
| -0.182454 | 1'0 | 0'6 | 0'7 | 0'1 | 1'0 | 13100 | 91'7 | -10'3 | 102'2 | ... | ... | -0.177418 |
| -0.150214 | 0'4 | 0'4 | 0'6 | 0'0 | 0'6 | 13200 | 101'5 | -10'4 | 112'1 | ... | ... | -0.147706 |
| -0.13329 | ... | ... | 0'5 | 0'0 | 0'5 | 13300 | 111'4 | -10'4 | 122'0 | ... | ... | -0.133484 |
| -0.114063 | ... | ... | 0'4 | 0'0 | 0'4 | 13400 | 121'3 | -10'4 | 131'7 | ... | ... | -0.11755 |
| -0.092325 | 0'4 | 0'3 | 0'3 | 0'0 | 0'3 | 13500 | 131'2 | -10'4 | 141'6 | ... | ... | -0.099882 |
| -0.093702 | ... | ... | 0'3 | 0'0 | 0'3 | 13600 | 141'2 | -10'3 | 151'5 | ... | ... | -0.104019 |
| -0.06849 | ... | ... | 0'2 | 0'0 | 0'2 | 13700 | 151'1 | -10'4 | 161'5 | ... | ... | -0.084345 |
| -0.069317 | ... | ... | 0'2 | 0'0 | 0'2 | 13800 | 161'1 | -10'4 | 171'5 | ... | ... | -0.088294 |
| -0.070096 | ... | ... | 0'2 | 0'0 | 0'2 | 13900 | 171'1 | -10'3 | 181'4 | ... | ... | -0.092238 |
| -0.070829 | ... | ... | 0'1 | 0'1 | 0'2 | 14000 | 181'0 | -10'4 | 191'4 | ... | ... | -0.070518 |
| -0.040364 | ... | ... | 0'1 | 0'0 | 0'1 | 14100 | 191'0 | -10'4 | 201'4 | ... | ... | -0.074411 |
| -0.04071 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 14200 | 201'0 | -10'4 | 211'4 | ... | ... | -0.078303 |
| -0.041029 | ... | ... | 0'1 | 0'0 | 0'1 | 14300 | 211'0 | -10'4 | 221'4 | ... | ... | -0.082194 |
| -0.041344 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 14400 | 221'0 | -10'4 | 231'4 | ... | ... | -0.086086 |
| -0.041648 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 14500 | 231'0 | -10'4 | 241'4 | ... | ... | -0.089976 |
| -0.041934 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 241'0 | -10'4 | 251'4 | ... | ... | -0.093866 |
| -0.042201 | ... | ... | 0'1 | 0'0 | 0'1 | 14700 | 251'0 | -10'4 | 261'4 | ... | ... | -0.097755 |
| -0.042468 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 261'0 | -10'4 | 271'4 | ... | ... | -0.101644 |
| -0.04273 | ... | ... | 0'1 | 0'0 | 0'1 | 14900 | 271'0 | -10'4 | 281'4 | ... | ... | -0.105532 |
| -0.042979 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 281'0 | -10'4 | 291'4 | ... | ... | -0.109419 |
| -0.043212 | ... | ... | 0'1 | 0'0 | 0'1 | 15100 | 291'0 | -10'4 | 301'4 | ... | ... | -0.113306 |
| -0.043438 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 301'0 | -10'4 | 311'4 | ... | ... | -0.117192 |
| -0.043659 | ... | ... | 0'1 | 0'0 | 0'1 | 15300 | 311'0 | -10'4 | 321'4 | ... | ... | -0.121077 |
| -0.043882 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 321'0 | -10'4 | 331'4 | ... | ... | -0.124961 |
| -0.044095 | ... | ... | 0'1 | 0'0 | 0'1 | 15500 | 331'0 | -10'4 | 341'4 | ... | ... | -0.128845 |
| -0.044296 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 341'0 | -10'4 | 351'4 | ... | ... | -0.132728 |
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.