Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.00843 | ... | ... | 601'6 | 0'0 | 601'6 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001858 |
| 0.010352 | ... | ... | 581'6 | 0'0 | 581'6 | 6000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003324 |
| 0.012347 | ... | ... | 561'6 | 0'0 | 561'6 | 6200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003308 |
| 0.014419 | ... | ... | 541'6 | 0'0 | 541'6 | 6400 | 0'2 | 0'0 | 0'2 | ... | ... | -0.00329 |
| 0.016576 | ... | ... | 521'6 | 0'0 | 521'6 | 6600 | 0'3 | 0'0 | 0'3 | ... | ... | -0.004586 |
| 0.018829 | ... | ... | 501'6 | 0'0 | 501'6 | 6800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.004558 |
| 0.021192 | ... | ... | 481'6 | 0'0 | 481'6 | 7000 | 0'4 | 0'0 | 0'4 | ... | ... | -0.00574 |
| 0.023689 | ... | ... | 461'6 | 0'0 | 461'6 | 7200 | 0'5 | 0'0 | 0'5 | ... | ... | -0.00684 |
| 0.026356 | ... | ... | 441'6 | 0'0 | 441'6 | 7400 | 0'6 | 0'0 | 0'6 | ... | ... | -0.007869 |
| 0.029245 | ... | ... | 421'6 | 0'0 | 421'6 | 7600 | 0'7 | 0'0 | 0'7 | ... | ... | -0.008835 |
| 0.032454 | ... | ... | 401'6 | 0'0 | 401'6 | 7800 | 1'0 | 0'0 | 1'0 | ... | ... | -0.009745 |
| 0.036177 | ... | ... | 381'6 | 0'0 | 381'6 | 8000 | 1'2 | 0'0 | 1'2 | ... | ... | -0.011521 |
| 0.040977 | ... | ... | 361'6 | 0'0 | 361'6 | 8200 | 1'3 | 0'0 | 1'3 | ... | ... | -0.012289 |
| 0.043038 | ... | ... | 341'6 | 0'0 | 341'6 | 8400 | 1'5 | 0'0 | 1'5 | ... | ... | -0.013845 |
| 0.040634 | ... | ... | 321'6 | 0'0 | 321'6 | 8600 | 2'1 | 0'0 | 2'1 | ... | ... | -0.016824 |
| 0.038229 | ... | ... | 301'6 | 0'0 | 301'6 | 8800 | 2'5 | 0'0 | 2'5 | ... | ... | -0.019495 |
| 0.035825 | ... | ... | 281'6 | 0'0 | 281'6 | 9000 | 3'2 | 0'0 | 3'2 | ... | ... | -0.022546 |
| 0.03342 | ... | ... | 262'0 | 0'0 | 262'0 | 9200 | 4'1 | 0'0 | 4'1 | ... | ... | -0.026452 |
| 0.031016 | ... | ... | 242'6 | 0'0 | 242'6 | 9400 | 5'2 | 0'0 | 5'2 | ... | ... | -0.030942 |
| 0.028612 | ... | ... | 224'0 | 0'0 | 224'0 | 9600 | 6'6 | 0'0 | 6'6 | ... | ... | -0.036256 |
| 0.026207 | ... | ... | 205'6 | 0'0 | 205'6 | 9800 | 8'5 | 0'0 | 8'5 | ... | ... | -0.042033 |
| 0.023803 | ... | ... | 188'2 | 0'0 | 188'2 | 10000 | 11'0 | 0'0 | 11'0 | ... | ... | -0.048342 |
| 0.010514 | ... | ... | 171'5 | 0'0 | 171'5 | 10200 | 14'1 | 0'0 | 14'1 | ... | ... | -0.055461 |
| -0.005961 | ... | ... | 155'6 | 0'0 | 155'6 | 10400 | 18'0 | 0'0 | 18'0 | ... | ... | -0.062827 |
| -0.020565 | ... | ... | 140'6 | 0'0 | 140'6 | 10600 | 22'4 | 0'0 | 22'4 | ... | ... | -0.069739 |
| -0.033661 | ... | ... | 126'5 | 0'0 | 126'5 | 10800 | 28'0 | 0'0 | 28'0 | ... | ... | -0.076632 |
| -0.045449 | ... | ... | 113'4 | 0'0 | 113'4 | 11000 | 34'3 | 0'0 | 34'3 | ... | ... | -0.082885 |
| -0.055949 | ... | ... | 101'4 | 0'0 | 101'4 | 11200 | 41'5 | 0'0 | 41'5 | ... | ... | -0.08827 |
| -0.064439 | ... | ... | 90'2 | 0'0 | 90'2 | 11400 | 49'7 | 0'0 | 49'7 | ... | ... | -0.092815 |
| -0.071516 | ... | ... | 80'1 | 0'0 | 80'1 | 11600 | 59'1 | 0'0 | 59'1 | ... | ... | -0.096421 |
| -0.076863 | ... | ... | 70'7 | 0'0 | 70'7 | 11800 | 69'2 | 0'0 | 69'2 | ... | ... | -0.098915 |
| -0.080769 | ... | ... | 62'5 | 0'0 | 62'5 | 12000 | 80'2 | 0'0 | 80'2 | ... | ... | -0.100366 |
| -0.083089 | ... | ... | 55'1 | 0'0 | 55'1 | 12200 | 92'1 | 0'0 | 92'1 | ... | ... | -0.100894 |
| -0.084197 | ... | ... | 48'4 | 0'0 | 48'4 | 12400 | 100'0 | -4'7 | 104'7 | 100'0 | 100'0 | -0.094252 |
| -0.091798 | 48'0 | 48'0 | 42'5 | 5'3 | 48'0 | 12600 | 118'3 | 0'0 | 118'3 | ... | ... | -0.099714 |
| -0.083114 | ... | ... | 37'3 | 0'0 | 37'3 | 12800 | 132'5 | 0'0 | 132'5 | ... | ... | -0.098264 |
| -0.081468 | ... | ... | 32'7 | 0'0 | 32'7 | 13000 | 147'4 | 0'0 | 147'4 | ... | ... | -0.096365 |
| -0.085859 | 32'5 | 32'5 | 28'7 | 3'6 | 32'5 | 13200 | 163'0 | 0'0 | 163'0 | ... | ... | -0.094241 |
| -0.076305 | ... | ... | 25'3 | 0'0 | 25'3 | 13400 | 179'0 | 0'0 | 179'0 | ... | ... | -0.091911 |
| -0.073018 | ... | ... | 22'2 | 0'0 | 22'2 | 13600 | 195'4 | 0'0 | 195'4 | ... | ... | -0.089572 |
| -0.069754 | ... | ... | 19'5 | 0'0 | 19'5 | 13800 | 212'4 | 0'0 | 212'4 | ... | ... | -0.087417 |
| -0.06615 | ... | ... | 17'2 | 0'0 | 17'2 | 14000 | 229'6 | 0'0 | 229'6 | ... | ... | -0.085138 |
| -0.062698 | ... | ... | 15'2 | 0'0 | 15'2 | 14200 | 247'4 | 0'0 | 247'4 | ... | ... | -0.083361 |
| -0.059248 | ... | ... | 13'4 | 0'0 | 13'4 | 14400 | 265'5 | 0'0 | 265'5 | ... | ... | -0.081983 |
| -0.055951 | ... | ... | 12'0 | 0'0 | 12'0 | 14600 | 283'7 | 0'0 | 283'7 | ... | ... | -0.080566 |
| -0.052962 | ... | ... | 10'6 | 0'0 | 10'6 | 14800 | 302'4 | 0'0 | 302'4 | ... | ... | -0.07974 |
| -0.049977 | ... | ... | 9'5 | 0'0 | 9'5 | 15000 | 321'3 | 0'0 | 321'3 | ... | ... | -0.079306 |
| -0.047075 | ... | ... | 8'5 | 0'0 | 8'5 | 15200 | 340'4 | 0'0 | 340'4 | ... | ... | -0.079325 |
| -0.044329 | ... | ... | 7'6 | 0'0 | 7'6 | 15400 | 359'6 | 0'0 | 359'6 | ... | ... | -0.079542 |
| -0.041818 | ... | ... | 7'0 | 0'0 | 7'0 | 15600 | 379'1 | 0'0 | 379'1 | ... | ... | -0.079982 |
| -0.039618 | ... | ... | 6'3 | 0'0 | 6'3 | 15800 | 398'6 | 0'0 | 398'6 | ... | ... | -0.080987 |
| -0.037211 | ... | ... | 5'6 | 0'0 | 5'6 | 16000 | 418'3 | 0'0 | 418'3 | ... | ... | -0.081945 |
| -0.035215 | ... | ... | 5'2 | 0'0 | 5'2 | 16200 | 438'2 | 0'0 | 438'2 | ... | ... | -0.083508 |
| -0.033057 | ... | ... | 4'6 | 0'0 | 4'6 | 16400 | 458'2 | 0'0 | 458'2 | ... | ... | -0.085371 |
| -0.031412 | ... | ... | 4'3 | 0'0 | 4'3 | 16600 | 478'2 | 0'0 | 478'2 | ... | ... | -0.087213 |
| -0.029652 | ... | ... | 4'0 | 0'0 | 4'0 | 16800 | 498'2 | 0'0 | 498'2 | ... | ... | -0.089036 |
| -0.028503 | ... | ... | 3'6 | 0'0 | 3'6 | 17000 | 518'2 | 0'0 | 518'2 | ... | ... | -0.090841 |
| -0.026534 | ... | ... | 3'3 | 0'0 | 3'3 | 17200 | 538'2 | 0'0 | 538'2 | ... | ... | -0.092629 |
| -0.025222 | ... | ... | 3'1 | 0'0 | 3'1 | 17400 | 558'2 | 0'0 | 558'2 | ... | ... | -0.0944 |
| -0.024637 | ... | ... | 3'0 | 0'0 | 3'0 | 17600 | 578'2 | 0'0 | 578'2 | ... | ... | -0.096157 |
| -0.023207 | ... | ... | 2'6 | 0'0 | 2'6 | 17800 | 598'2 | 0'0 | 598'2 | ... | ... | -0.0979 |
| -0.021702 | ... | ... | 2'4 | 0'0 | 2'4 | 18000 | 618'2 | 0'0 | 618'2 | ... | ... | -0.099628 |
| -0.020993 | ... | ... | 2'3 | 0'0 | 2'3 | 18200 | 638'2 | 0'0 | 638'2 | ... | ... | -0.101343 |
| -0.020254 | ... | ... | 2'2 | 0'0 | 2'2 | 18400 | 658'2 | 0'0 | 658'2 | ... | ... | -0.103045 |
| -0.018573 | ... | ... | 2'0 | 0'0 | 2'0 | 18600 | 678'2 | 0'0 | 678'2 | ... | ... | -0.104735 |
| -0.017753 | ... | ... | 1'7 | 0'0 | 1'7 | 18800 | 698'2 | 0'0 | 698'2 | ... | ... | -0.106414 |
| -0.016903 | ... | ... | 1'6 | 0'0 | 1'6 | 19000 | 718'2 | 0'0 | 718'2 | ... | ... | -0.10808 |
| -0.01602 | ... | ... | 1'5 | 0'0 | 1'5 | 19200 | 738'2 | 0'0 | 738'2 | ... | ... | -0.109735 |
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.