Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.104368 | ... | ... | 649'0 | 0'0 | 649'0 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003925 |
| -0.102422 | ... | ... | 629'0 | 0'0 | 629'0 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003909 |
| -0.100422 | ... | ... | 609'0 | 0'0 | 609'0 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003893 |
| -0.098372 | ... | ... | 589'0 | 0'0 | 589'0 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003876 |
| -0.096278 | ... | ... | 569'0 | 0'0 | 569'0 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003858 |
| -0.094142 | ... | ... | 549'0 | 0'0 | 549'0 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00384 |
| -0.091968 | ... | ... | 529'0 | 0'0 | 529'0 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00382 |
| -0.089761 | ... | ... | 509'0 | 0'0 | 509'0 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003799 |
| -0.087521 | ... | ... | 489'0 | 0'0 | 489'0 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003778 |
| -0.085251 | ... | ... | 469'0 | 0'0 | 469'0 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003755 |
| -0.082953 | ... | ... | 449'0 | 0'0 | 449'0 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003731 |
| -0.080629 | ... | ... | 429'0 | 0'0 | 429'0 | 7200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.006638 |
| -0.07828 | ... | ... | 409'0 | 0'0 | 409'0 | 7400 | 0'2 | 0'0 | 0'2 | ... | ... | -0.006588 |
| -0.075906 | ... | ... | 389'0 | 0'0 | 389'0 | 7600 | 0'3 | 0'0 | 0'3 | ... | ... | -0.009139 |
| -0.073508 | ... | ... | 369'0 | 0'0 | 369'0 | 7800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.009056 |
| -0.071086 | ... | ... | 349'0 | 0'0 | 349'0 | 8000 | 0'4 | 0'0 | 0'4 | ... | ... | -0.011345 |
| -0.068641 | ... | ... | 329'0 | 0'0 | 329'0 | 8200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.011222 |
| -0.06617 | ... | ... | 309'0 | 0'0 | 309'0 | 8400 | 0'5 | 0'0 | 0'5 | ... | ... | -0.013283 |
| -0.064926 | ... | ... | 299'0 | 0'0 | 299'0 | 8500 | 0'6 | 0'0 | 0'6 | ... | ... | -0.015276 |
| -0.063674 | ... | ... | 289'0 | 0'0 | 289'0 | 8600 | 0'7 | 0'0 | 0'7 | ... | ... | -0.017154 |
| -0.062416 | ... | ... | 279'0 | 0'0 | 279'0 | 8700 | 0'7 | 0'0 | 0'7 | ... | ... | -0.01703 |
| -0.06115 | ... | ... | 269'0 | 0'0 | 269'0 | 8800 | 1'0 | 0'0 | 1'0 | ... | ... | -0.018782 |
| -0.059877 | ... | ... | 259'0 | 0'0 | 259'0 | 8900 | 1'1 | 0'0 | 1'1 | ... | ... | -0.020437 |
| -0.058596 | ... | ... | 249'0 | 0'0 | 249'0 | 9000 | 1'2 | 0'0 | 1'2 | ... | ... | -0.021999 |
| -0.058317 | ... | ... | 239'1 | 0'0 | 239'1 | 9100 | 1'3 | 0'0 | 1'3 | ... | ... | -0.023473 |
| -0.058009 | ... | ... | 229'2 | 0'0 | 229'2 | 9200 | 1'4 | 0'0 | 1'4 | ... | ... | -0.024861 |
| -0.057671 | ... | ... | 219'3 | 0'0 | 219'3 | 9300 | 1'6 | 0'0 | 1'6 | ... | ... | -0.027691 |
| -0.057299 | ... | ... | 209'4 | 0'0 | 209'4 | 9400 | 2'0 | 0'0 | 2'0 | ... | ... | -0.030308 |
| -0.057842 | ... | ... | 199'6 | 0'0 | 199'6 | 9500 | 2'3 | 0'0 | 2'3 | ... | ... | -0.034082 |
| -0.059233 | ... | ... | 190'1 | 0'0 | 190'1 | 9600 | 2'6 | 0'0 | 2'6 | ... | ... | -0.037523 |
| -0.061388 | ... | ... | 180'5 | 0'0 | 180'5 | 9700 | 3'2 | 0'0 | 3'2 | ... | ... | -0.041846 |
| -0.064205 | ... | ... | 171'2 | 0'0 | 171'2 | 9800 | 3'6 | 0'0 | 3'6 | ... | ... | -0.045737 |
| -0.066754 | ... | ... | 161'7 | 0'0 | 161'7 | 9900 | 4'4 | 0'0 | 4'4 | ... | ... | -0.051292 |
| -0.070593 | ... | ... | 152'6 | 0'0 | 152'6 | 10000 | 5'2 | 0'0 | 5'2 | ... | ... | -0.056192 |
| -0.074738 | ... | ... | 143'6 | 0'0 | 143'6 | 10100 | 6'2 | 0'0 | 6'2 | ... | ... | -0.062245 |
| -0.079759 | ... | ... | 135'0 | 0'0 | 135'0 | 10200 | 7'4 | 0'0 | 7'4 | ... | ... | -0.069078 |
| -0.085399 | ... | ... | 126'4 | 0'0 | 126'4 | 10300 | 8'7 | 0'0 | 8'7 | ... | ... | -0.075625 |
| -0.091409 | ... | ... | 118'2 | 0'0 | 118'2 | 10400 | 10'5 | 0'0 | 10'5 | ... | ... | -0.083118 |
| -0.098118 | ... | ... | 110'3 | 0'0 | 110'3 | 10500 | 12'4 | 0'0 | 12'4 | ... | ... | -0.089899 |
| -0.104154 | ... | ... | 102'5 | 0'0 | 102'5 | 10600 | 14'6 | 0'0 | 14'6 | ... | ... | -0.097021 |
| -0.104556 | 93'6 | 93'6 | 95'2 | -1'4 | 93'6 | 10700 | 17'2 | 0'0 | 17'2 | ... | ... | -0.103639 |
| -0.116631 | ... | ... | 88'2 | 0'0 | 88'2 | 10800 | 20'1 | 0'0 | 20'1 | ... | ... | -0.110068 |
| -0.122582 | ... | ... | 81'5 | 0'0 | 81'5 | 10900 | 23'3 | 0'0 | 23'3 | ... | ... | -0.116075 |
| -0.126897 | 75'0 | 75'0 | 75'2 | -0'2 | 75'0 | 11000 | 28'0 | 1'1 | 26'7 | 28'0 | 28'0 | -0.12472 |
| -0.131891 | ... | ... | 69'1 | 0'0 | 69'1 | 11100 | 30'5 | 0'0 | 30'5 | ... | ... | -0.125004 |
| -0.135475 | ... | ... | 63'3 | 0'0 | 63'3 | 11200 | 34'6 | 0'0 | 34'6 | ... | ... | -0.128179 |
| -0.138367 | ... | ... | 58'0 | 0'0 | 58'0 | 11300 | 39'2 | 0'0 | 39'2 | ... | ... | -0.130523 |
| -0.139822 | ... | ... | 52'6 | 0'0 | 52'6 | 11400 | 43'7 | 0'0 | 43'7 | ... | ... | -0.131298 |
| -0.140892 | ... | ... | 48'0 | 0'0 | 48'0 | 11500 | 49'0 | 0'0 | 49'0 | ... | ... | -0.131562 |
| -0.14124 | ... | ... | 43'5 | 0'0 | 43'5 | 11600 | 54'4 | 0'0 | 54'4 | ... | ... | -0.130985 |
| -0.140555 | 39'4 | 39'4 | 39'4 | 0'0 | 39'4 | 11700 | 60'2 | 0'0 | 60'2 | ... | ... | -0.129262 |
| -0.137009 | 35'0 | 35'0 | 35'7 | -0'7 | 35'0 | 11800 | 66'4 | 0'0 | 66'4 | ... | ... | -0.127213 |
| -0.138275 | ... | ... | 32'5 | 0'0 | 32'5 | 11900 | 73'0 | 0'0 | 73'0 | ... | ... | -0.124219 |
| -0.135784 | ... | ... | 29'4 | 0'0 | 29'4 | 12000 | 79'7 | 0'0 | 79'7 | ... | ... | -0.120807 |
| -0.133092 | ... | ... | 26'6 | 0'0 | 26'6 | 12100 | 87'0 | 0'0 | 87'0 | ... | ... | -0.11673 |
| -0.130404 | ... | ... | 24'3 | 0'0 | 24'3 | 12200 | 94'3 | 0'0 | 94'3 | ... | ... | -0.112131 |
| -0.126979 | ... | ... | 22'1 | 0'0 | 22'1 | 12300 | 102'0 | 0'0 | 102'0 | ... | ... | -0.107173 |
| -0.122893 | ... | ... | 20'0 | 0'0 | 20'0 | 12400 | 109'7 | 0'0 | 109'7 | ... | ... | -0.102032 |
| -0.119332 | ... | ... | 18'2 | 0'0 | 18'2 | 12500 | 118'0 | 0'0 | 118'0 | ... | ... | -0.096906 |
| -0.114825 | ... | ... | 16'4 | 0'0 | 16'4 | 12600 | 126'1 | 0'0 | 126'1 | ... | ... | -0.090754 |
| -0.110604 | ... | ... | 15'0 | 0'0 | 15'0 | 12700 | 134'4 | 0'0 | 134'4 | ... | ... | -0.084884 |
| -0.106214 | ... | ... | 13'5 | 0'0 | 13'5 | 12800 | 143'1 | 0'0 | 143'1 | ... | ... | -0.079532 |
| -0.101757 | ... | ... | 12'3 | 0'0 | 12'3 | 12900 | 151'6 | 0'0 | 151'6 | ... | ... | -0.073424 |
| -0.097341 | ... | ... | 11'2 | 0'0 | 11'2 | 13000 | 160'4 | 0'0 | 160'4 | ... | ... | -0.067343 |
| -0.093073 | ... | ... | 10'2 | 0'0 | 10'2 | 13100 | 169'4 | 0'0 | 169'4 | ... | ... | -0.062278 |
| -0.089068 | ... | ... | 9'3 | 0'0 | 9'3 | 13200 | 178'4 | 0'0 | 178'4 | ... | ... | -0.056681 |
| -0.084572 | ... | ... | 8'4 | 0'0 | 8'4 | 13300 | 187'5 | 0'0 | 187'5 | ... | ... | -0.051499 |
| -0.081402 | ... | ... | 7'7 | 0'0 | 7'7 | 13400 | 196'7 | 0'0 | 196'7 | ... | ... | -0.046873 |
| -0.077896 | ... | ... | 7'2 | 0'0 | 7'2 | 13500 | 206'1 | 0'0 | 206'1 | ... | ... | -0.041872 |
| -0.074047 | ... | ... | 6'5 | 0'0 | 6'5 | 13600 | 215'4 | 0'0 | 215'4 | ... | ... | -0.03761 |
| 0 | ... | ... | ... | ... | ... | 13700 | ... | ... | ... | ... | ... | 0 |
| -0.067467 | ... | ... | 5'5 | 0'0 | 5'5 | 13800 | 234'4 | 0'0 | 234'4 | ... | ... | -0.030655 |
| -0.062137 | ... | ... | 4'7 | 0'0 | 4'7 | 14000 | 253'5 | 0'0 | 253'5 | ... | ... | -0.024211 |
| -0.057282 | ... | ... | 4'2 | 0'0 | 4'2 | 14200 | 273'0 | 0'0 | 273'0 | ... | ... | -0.019918 |
| -0.053124 | ... | ... | 3'6 | 0'0 | 3'6 | 14400 | 292'4 | 0'0 | 292'4 | ... | ... | -0.016766 |
| -0.049885 | ... | ... | 3'3 | 0'0 | 3'3 | 14600 | 312'1 | 0'0 | 312'1 | ... | ... | -0.014925 |
| -0.046312 | ... | ... | 3'0 | 0'0 | 3'0 | 14800 | 331'6 | 0'0 | 331'6 | ... | ... | -0.013016 |
| -0.043934 | ... | ... | 2'6 | 0'0 | 2'6 | 15000 | 351'4 | 0'0 | 351'4 | ... | ... | -0.012572 |
| -0.041353 | ... | ... | 2'4 | 0'0 | 2'4 | 15200 | 371'2 | 0'0 | 371'2 | ... | ... | -0.012117 |
| -0.038569 | ... | ... | 2'2 | 0'0 | 2'2 | 15400 | 391'1 | 0'0 | 391'1 | ... | ... | -0.013187 |
| -0.037298 | ... | ... | 2'1 | 0'0 | 2'1 | 15600 | 411'0 | 0'0 | 411'0 | ... | ... | -0.014255 |
| -0.03417 | ... | ... | 1'7 | 0'0 | 1'7 | 15800 | 431'0 | 0'0 | 431'0 | ... | ... | -0.016829 |
| -0.032677 | ... | ... | 1'6 | 0'0 | 1'6 | 16000 | 451'0 | 0'0 | 451'0 | ... | ... | -0.01938 |
| -0.031098 | ... | ... | 1'5 | 0'0 | 1'5 | 16200 | 471'0 | 0'0 | 471'0 | ... | ... | -0.02191 |
| -0.015973 | ... | ... | 0'5 | 0'0 | 0'5 | 20000 | 851'0 | 0'0 | 851'0 | ... | ... | -0.067893 |
| -0.004358 | ... | ... | 0'1 | 0'0 | 0'1 | 25000 | 1351'0 | 0'0 | 1351'0 | ... | ... | -0.125188 |
| -0.00453 | ... | ... | 0'1 | 0'0 | 0'1 | 30000 | 1851'0 | 0'0 | 1851'0 | ... | ... | -0.179761 |
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.