Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.092776 | ... | ... | 593'2 | 0'0 | 593'2 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003012 |
| -0.091104 | ... | ... | 573'2 | 0'0 | 573'2 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002998 |
| -0.089377 | ... | ... | 553'2 | 0'0 | 553'2 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002984 |
| -0.087599 | ... | ... | 533'2 | 0'0 | 533'2 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002969 |
| -0.085775 | ... | ... | 513'2 | 0'0 | 513'2 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002953 |
| -0.08391 | ... | ... | 493'2 | 0'0 | 493'2 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002937 |
| -0.082004 | ... | ... | 473'2 | 0'0 | 473'2 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00292 |
| -0.080063 | ... | ... | 453'2 | 0'0 | 453'2 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002901 |
| -0.078086 | ... | ... | 433'2 | 0'0 | 433'2 | 6600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005162 |
| -0.076077 | ... | ... | 413'2 | 0'0 | 413'2 | 6800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005123 |
| -0.074035 | ... | ... | 393'2 | 0'0 | 393'2 | 7000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005082 |
| -0.071962 | ... | ... | 373'2 | 0'0 | 373'2 | 7200 | 0'3 | 0'0 | 0'3 | ... | ... | -0.007044 |
| -0.069858 | ... | ... | 353'2 | 0'0 | 353'2 | 7400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.006976 |
| -0.067722 | ... | ... | 333'2 | 0'0 | 333'2 | 7600 | 0'4 | 0'0 | 0'4 | ... | ... | -0.00873 |
| -0.065554 | ... | ... | 313'2 | 0'0 | 313'2 | 7800 | 0'4 | 0'0 | 0'4 | ... | ... | -0.008629 |
| -0.063352 | ... | ... | 293'2 | 0'0 | 293'2 | 8000 | 0'5 | 0'0 | 0'5 | ... | ... | -0.010201 |
| -0.061114 | ... | ... | 273'2 | 0'0 | 273'2 | 8200 | 0'6 | 0'0 | 0'6 | ... | ... | -0.011637 |
| -0.058836 | ... | ... | 253'2 | 0'0 | 253'2 | 8400 | 1'0 | 0'0 | 1'0 | ... | ... | -0.014379 |
| -0.05768 | ... | ... | 243'2 | 0'0 | 243'2 | 8500 | 1'1 | 0'0 | 1'1 | ... | ... | -0.01563 |
| -0.056513 | ... | ... | 233'2 | 0'0 | 233'2 | 8600 | 1'2 | 0'0 | 1'2 | ... | ... | -0.016807 |
| -0.055333 | ... | ... | 223'2 | 0'0 | 223'2 | 8700 | 1'4 | 0'0 | 1'4 | ... | ... | -0.019155 |
| -0.054822 | ... | ... | 213'3 | 0'0 | 213'3 | 8800 | 1'5 | 0'0 | 1'5 | ... | ... | -0.020148 |
| -0.054949 | ... | ... | 203'5 | 0'0 | 203'5 | 8900 | 2'0 | 0'0 | 2'0 | ... | ... | -0.023318 |
| -0.055019 | ... | ... | 193'7 | 0'0 | 193'7 | 9000 | 2'3 | 0'0 | 2'3 | ... | ... | -0.026198 |
| -0.055667 | ... | ... | 184'2 | 0'0 | 184'2 | 9100 | 2'6 | 0'0 | 2'6 | ... | ... | -0.028815 |
| -0.056216 | ... | ... | 174'5 | 0'0 | 174'5 | 9200 | 3'2 | 0'0 | 3'2 | ... | ... | -0.032099 |
| -0.057864 | ... | ... | 165'2 | 0'0 | 165'2 | 9300 | 3'7 | 0'0 | 3'7 | ... | ... | -0.035884 |
| -0.059894 | ... | ... | 156'0 | 0'0 | 156'0 | 9400 | 4'5 | 0'0 | 4'5 | ... | ... | -0.040016 |
| -0.062226 | ... | ... | 146'7 | 0'0 | 146'7 | 9500 | 5'4 | 0'0 | 5'4 | ... | ... | -0.044354 |
| -0.065293 | ... | ... | 138'0 | 0'0 | 138'0 | 9600 | 6'4 | 0'0 | 6'4 | ... | ... | -0.048773 |
| -0.068428 | ... | ... | 129'2 | 0'0 | 129'2 | 9700 | 7'6 | 0'0 | 7'6 | ... | ... | -0.053753 |
| -0.072005 | ... | ... | 120'6 | 0'0 | 120'6 | 9800 | 9'1 | 0'0 | 9'1 | ... | ... | -0.058491 |
| -0.075846 | ... | ... | 112'4 | 0'0 | 112'4 | 9900 | 10'6 | 0'0 | 10'6 | ... | ... | -0.063401 |
| -0.080189 | ... | ... | 104'5 | 0'0 | 104'5 | 10000 | 12'6 | 0'0 | 12'6 | ... | ... | -0.068727 |
| -0.084416 | ... | ... | 97'0 | 0'0 | 97'0 | 10100 | 15'0 | 0'0 | 15'0 | ... | ... | -0.073753 |
| -0.088388 | ... | ... | 89'5 | 0'0 | 89'5 | 10200 | 17'5 | 0'0 | 17'5 | ... | ... | -0.078712 |
| -0.092643 | ... | ... | 82'6 | 0'0 | 82'6 | 10300 | 20'4 | 0'0 | 20'4 | ... | ... | -0.083041 |
| -0.096329 | ... | ... | 76'1 | 0'0 | 76'1 | 10400 | 23'6 | 0'0 | 23'6 | ... | ... | -0.086969 |
| -0.099961 | ... | ... | 70'0 | 0'0 | 70'0 | 10500 | 27'3 | 0'0 | 27'3 | ... | ... | -0.090354 |
| -0.102827 | ... | ... | 64'1 | 0'0 | 64'1 | 10600 | 31'3 | 0'0 | 31'3 | ... | ... | -0.093094 |
| -0.105167 | ... | ... | 58'5 | 0'0 | 58'5 | 10700 | 35'6 | 0'0 | 35'6 | ... | ... | -0.095118 |
| -0.107207 | ... | ... | 53'5 | 0'0 | 53'5 | 10800 | 40'4 | 0'0 | 40'4 | ... | ... | -0.096393 |
| -0.108388 | ... | ... | 48'7 | 0'0 | 48'7 | 10900 | 45'5 | 0'0 | 45'5 | ... | ... | -0.096912 |
| -0.109001 | ... | ... | 44'4 | 0'0 | 44'4 | 11000 | 52'4 | 1'3 | 51'1 | 52'4 | 52'4 | -0.099719 |
| -0.108809 | ... | ... | 40'3 | 0'0 | 40'3 | 11100 | 56'7 | 0'0 | 56'7 | ... | ... | -0.095541 |
| -0.108141 | ... | ... | 36'5 | 0'0 | 36'5 | 11200 | 63'0 | 0'0 | 63'0 | ... | ... | -0.093767 |
| -0.107085 | ... | ... | 33'2 | 0'0 | 33'2 | 11300 | 69'3 | 0'0 | 69'3 | ... | ... | -0.091177 |
| -0.105439 | ... | ... | 30'1 | 0'0 | 30'1 | 11400 | 76'1 | 0'0 | 76'1 | ... | ... | -0.088176 |
| -0.103291 | ... | ... | 27'2 | 0'0 | 27'2 | 11500 | 83'1 | 0'0 | 83'1 | ... | ... | -0.084568 |
| -0.10074 | ... | ... | 24'5 | 0'0 | 24'5 | 11600 | 90'3 | 0'0 | 90'3 | ... | ... | -0.080464 |
| -0.09827 | ... | ... | 22'3 | 0'0 | 22'3 | 11700 | 97'7 | 0'0 | 97'7 | ... | ... | -0.075986 |
| -0.095279 | ... | ... | 20'2 | 0'0 | 20'2 | 11800 | 105'5 | 0'0 | 105'5 | ... | ... | -0.071274 |
| -0.092251 | ... | ... | 18'3 | 0'0 | 18'3 | 11900 | 113'5 | 0'0 | 113'5 | ... | ... | -0.066481 |
| -0.088882 | ... | ... | 16'5 | 0'0 | 16'5 | 12000 | 121'6 | 0'0 | 121'6 | ... | ... | -0.061275 |
| -0.085721 | ... | ... | 15'1 | 0'0 | 15'1 | 12100 | 130'1 | 0'0 | 130'1 | ... | ... | -0.056273 |
| -0.08242 | ... | ... | 13'6 | 0'0 | 13'6 | 12200 | 138'5 | 0'0 | 138'5 | ... | ... | -0.051089 |
| -0.079059 | ... | ... | 12'4 | 0'0 | 12'4 | 12300 | 147'2 | 0'0 | 147'2 | ... | ... | -0.045814 |
| -0.075722 | ... | ... | 11'3 | 0'0 | 11'3 | 12400 | 156'1 | 0'0 | 156'1 | ... | ... | -0.04122 |
| -0.072492 | ... | ... | 10'3 | 0'0 | 10'3 | 12500 | 165'0 | 0'0 | 165'0 | ... | ... | -0.036104 |
| -0.06946 | ... | ... | 9'4 | 0'0 | 9'4 | 12600 | 174'0 | 0'0 | 174'0 | ... | ... | -0.031207 |
| -0.066714 | ... | ... | 8'6 | 0'0 | 8'6 | 12700 | 183'2 | 0'0 | 183'2 | ... | ... | -0.027477 |
| -0.064345 | ... | ... | 8'1 | 0'0 | 8'1 | 12800 | 192'3 | 0'0 | 192'3 | ... | ... | -0.022562 |
| -0.061718 | ... | ... | 7'4 | 0'0 | 7'4 | 12900 | 201'6 | 0'0 | 201'6 | ... | ... | -0.019074 |
| -0.058827 | ... | ... | 6'7 | 0'0 | 6'7 | 13000 | 211'1 | 0'0 | 211'1 | ... | ... | -0.015342 |
| -0.056463 | ... | ... | 6'3 | 0'0 | 6'3 | 13100 | 220'4 | 0'0 | 220'4 | ... | ... | -0.011351 |
| -0.053894 | ... | ... | 5'7 | 0'0 | 5'7 | 13200 | 230'0 | 0'0 | 230'0 | ... | ... | -0.008176 |
| -0.049912 | ... | ... | 5'1 | 0'0 | 5'1 | 13400 | 249'1 | 0'0 | 249'1 | ... | ... | -0.002474 |
| -0.046289 | ... | ... | 4'4 | 0'0 | 4'4 | 13600 | 268'4 | 0'0 | 268'4 | ... | ... | 0.001228 |
| -0.042186 | ... | ... | 3'7 | 0'0 | 3'7 | 13800 | 288'0 | 0'0 | 288'0 | ... | ... | 0.003822 |
| -0.039739 | ... | ... | 3'4 | 0'0 | 3'4 | 14000 | 307'4 | 0'0 | 307'4 | ... | ... | 0.006506 |
| -0.037033 | ... | ... | 3'1 | 0'0 | 3'1 | 14200 | 327'2 | 0'0 | 327'2 | ... | ... | 0.006509 |
| -0.034066 | ... | ... | 2'6 | 0'0 | 2'6 | 14400 | 347'0 | 0'0 | 347'0 | ... | ... | 0.006514 |
| -0.03207 | ... | ... | 2'4 | 0'0 | 2'4 | 14600 | 366'7 | 0'0 | 366'7 | ... | ... | 0.005193 |
| -0.029916 | ... | ... | 2'2 | 0'0 | 2'2 | 14800 | 386'6 | 0'0 | 386'6 | ... | ... | 0.003907 |
| -0.027599 | ... | ... | 2'0 | 0'0 | 2'0 | 15000 | 406'6 | 0'0 | 406'6 | ... | ... | 0.001384 |
| -0.02651 | ... | ... | 1'7 | 0'0 | 1'7 | 15200 | 426'6 | 0'0 | 426'6 | ... | ... | -0.001067 |
| -0.025355 | ... | ... | 1'6 | 0'0 | 1'6 | 15400 | 446'6 | 0'0 | 446'6 | ... | ... | -0.003461 |
| -0.024132 | ... | ... | 1'5 | 0'0 | 1'5 | 15600 | 466'6 | 0'0 | 466'6 | ... | ... | -0.00581 |
| -0.022843 | ... | ... | 1'4 | 0'0 | 1'4 | 15800 | 486'6 | 0'0 | 486'6 | ... | ... | -0.008121 |
| -0.021486 | ... | ... | 1'3 | 0'0 | 1'3 | 16000 | 506'6 | 0'0 | 506'6 | ... | ... | -0.0104 |
| -0.02165 | ... | ... | 1'3 | 0'0 | 1'3 | 16200 | 526'6 | 0'0 | 526'6 | ... | ... | -0.012652 |
| -0.010418 | 0'4 | 0'4 | 0'4 | 0'0 | 0'4 | 20000 | 906'6 | 0'0 | 906'6 | ... | ... | -0.052708 |
| -0.006182 | ... | ... | 0'2 | 0'0 | 0'2 | 25000 | 1406'6 | 0'0 | 1406'6 | ... | ... | -0.101572 |
| -0.003533 | ... | ... | 0'1 | 0'0 | 0'1 | 30000 | 1906'6 | 0'0 | 1906'6 | ... | ... | -0.147485 |
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.