Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.126021 | ... | ... | 505'2 | 0'0 | 505'2 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003075 |
| -0.123948 | ... | ... | 485'2 | 0'0 | 485'2 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003057 |
| -0.121789 | ... | ... | 465'2 | 0'0 | 465'2 | 5600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005445 |
| -0.119549 | ... | ... | 445'2 | 0'0 | 445'2 | 5800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005407 |
| -0.117232 | ... | ... | 425'2 | 0'0 | 425'2 | 6000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.00751 |
| -0.11484 | ... | ... | 405'2 | 0'0 | 405'2 | 6200 | 0'3 | 0'0 | 0'3 | ... | ... | -0.007448 |
| -0.112374 | ... | ... | 385'2 | 0'0 | 385'2 | 6400 | 0'4 | 0'0 | 0'4 | ... | ... | -0.009342 |
| -0.109834 | ... | ... | 365'2 | 0'0 | 365'2 | 6600 | 0'5 | 0'0 | 0'5 | ... | ... | -0.011085 |
| -0.10722 | ... | ... | 345'2 | 0'0 | 345'2 | 6800 | 0'6 | 0'0 | 0'6 | ... | ... | -0.012697 |
| -0.104529 | ... | ... | 325'2 | 0'0 | 325'2 | 7000 | 0'7 | 0'0 | 0'7 | ... | ... | -0.014189 |
| -0.101757 | ... | ... | 305'2 | 0'0 | 305'2 | 7200 | 1'0 | 0'0 | 1'0 | ... | ... | -0.015566 |
| -0.0989 | ... | ... | 285'2 | 0'0 | 285'2 | 7400 | 1'2 | 0'0 | 1'2 | ... | ... | -0.018277 |
| -0.095948 | ... | ... | 265'2 | 0'0 | 265'2 | 7600 | 1'5 | 0'0 | 1'5 | ... | ... | -0.022033 |
| -0.093492 | ... | ... | 245'3 | 0'0 | 245'3 | 7800 | 2'1 | 0'0 | 2'1 | ... | ... | -0.02654 |
| -0.092635 | ... | ... | 225'7 | 0'0 | 225'7 | 8000 | 3'0 | 0'2 | 2'6 | 3'0 | 2'7 | -0.03364 |
| -0.09318 | ... | ... | 206'6 | 0'0 | 206'6 | 8200 | 4'2 | 0'4 | 3'6 | 4'2 | 4'2 | -0.042353 |
| -0.095384 | ... | ... | 188'1 | 0'0 | 188'1 | 8400 | 5'1 | 0'0 | 5'1 | ... | ... | -0.047045 |
| -0.09931 | ... | ... | 170'1 | 0'0 | 170'1 | 8600 | 8'0 | 0'7 | 7'1 | 8'0 | 8'0 | -0.062159 |
| -0.104806 | ... | ... | 152'7 | 0'0 | 152'7 | 8800 | 9'6 | 0'0 | 9'6 | ... | ... | -0.06828 |
| -0.111109 | ... | ... | 136'3 | 0'0 | 136'3 | 9000 | 14'2 | 1'1 | 13'1 | 14'4 | 13'2 | -0.08393 |
| -0.118581 | ... | ... | 121'0 | 0'0 | 121'0 | 9200 | 17'3 | 0'0 | 17'3 | ... | ... | -0.090097 |
| -0.125529 | ... | ... | 106'4 | 0'0 | 106'4 | 9400 | 25'3 | 2'6 | 22'5 | 25'3 | 24'0 | -0.107913 |
| -0.131899 | ... | ... | 93'1 | 0'0 | 93'1 | 9600 | 29'0 | 0'0 | 29'0 | ... | ... | -0.107819 |
| -0.137013 | ... | ... | 80'7 | 0'0 | 80'7 | 9800 | 39'1 | 2'6 | 36'3 | 39'1 | 39'1 | -0.119836 |
| -0.140121 | ... | ... | 69'5 | 0'0 | 69'5 | 10000 | 48'2 | 3'3 | 44'7 | 48'2 | 42'1 | -0.123579 |
| -0.141535 | ... | ... | 59'5 | 0'0 | 59'5 | 10200 | 54'4 | 0'0 | 54'4 | ... | ... | -0.11556 |
| -0.140921 | ... | ... | 50'6 | 0'0 | 50'6 | 10400 | 69'6 | 4'4 | 65'2 | 69'6 | 69'6 | -0.122705 |
| -0.138445 | ... | ... | 43'0 | 0'0 | 43'0 | 10600 | 77'1 | 0'0 | 77'1 | ... | ... | -0.105995 |
| -0.125504 | 33'0 | 33'0 | 36'2 | -3'2 | 33'0 | 10800 | 97'5 | 7'5 | 90'0 | 97'5 | 94'4 | -0.118145 |
| -0.119006 | 27'4 | 27'2 | 30'3 | -3'1 | 27'2 | 11000 | 109'3 | 5'4 | 103'7 | 109'3 | 109'3 | -0.103304 |
| -0.121131 | ... | ... | 25'3 | 0'0 | 25'3 | 11200 | 118'4 | 0'0 | 118'4 | ... | ... | -0.072427 |
| -0.108185 | 19'6 | 19'6 | 21'2 | -1'4 | 19'6 | 11400 | 134'0 | 0'0 | 134'0 | ... | ... | -0.057672 |
| -0.105579 | ... | ... | 17'6 | 0'0 | 17'6 | 11600 | 150'2 | 0'0 | 150'2 | ... | ... | -0.042015 |
| -0.09703 | ... | ... | 14'6 | 0'0 | 14'6 | 11800 | 167'1 | 0'0 | 167'1 | ... | ... | -0.025634 |
| -0.089161 | ... | ... | 12'3 | 0'0 | 12'3 | 12000 | 184'4 | 0'0 | 184'4 | ... | ... | -0.008316 |
| -0.081408 | ... | ... | 10'3 | 0'0 | 10'3 | 12200 | 202'3 | 0'0 | 202'3 | ... | ... | 0.009865 |
| -0.074245 | ... | ... | 8'6 | 0'0 | 8'6 | 12400 | 220'4 | 0'0 | 220'4 | ... | ... | 0.023961 |
| -0.067368 | ... | ... | 7'3 | 0'0 | 7'3 | 12600 | 239'1 | 0'0 | 239'1 | ... | ... | 0.02608 |
| -0.061112 | ... | ... | 6'2 | 0'0 | 6'2 | 12800 | 257'7 | 0'0 | 257'7 | ... | ... | 0.028198 |
| -0.055829 | ... | ... | 5'3 | 0'0 | 5'3 | 13000 | 277'0 | 0'0 | 277'0 | ... | ... | 0.030316 |
| -0.050866 | ... | ... | 4'5 | 0'0 | 4'5 | 13200 | 296'2 | 0'0 | 296'2 | ... | ... | 0.032434 |
| -0.046391 | ... | ... | 4'0 | 0'0 | 4'0 | 13400 | 315'6 | 0'0 | 315'6 | ... | ... | 0.034552 |
| -0.042578 | ... | ... | 3'4 | 0'0 | 3'4 | 13600 | 335'2 | 0'0 | 335'2 | ... | ... | 0.03667 |
| -0.038389 | ... | ... | 3'0 | 0'0 | 3'0 | 13800 | 355'0 | 0'0 | 355'0 | ... | ... | 0.038788 |
| -0.035088 | ... | ... | 2'5 | 0'0 | 2'5 | 14000 | 374'7 | 0'0 | 374'7 | ... | ... | 0.040907 |
| -0.031508 | ... | ... | 2'2 | 0'0 | 2'2 | 14200 | 394'6 | 0'0 | 394'6 | ... | ... | 0.043025 |
| -0.029054 | ... | ... | 2'0 | 0'0 | 2'0 | 14400 | 414'6 | 0'0 | 414'6 | ... | ... | 0.045143 |
| -0.026426 | ... | ... | 1'6 | 0'0 | 1'6 | 14600 | 434'6 | 0'0 | 434'6 | ... | ... | 0.047261 |
| -0.025157 | ... | ... | 1'5 | 0'0 | 1'5 | 14800 | 454'6 | 0'0 | 454'6 | ... | ... | 0.049379 |
| -0.022227 | ... | ... | 1'3 | 0'0 | 1'3 | 15000 | 474'6 | 0'0 | 474'6 | ... | ... | 0.051497 |
| -0.020767 | ... | ... | 1'2 | 0'0 | 1'2 | 15200 | 494'6 | 0'0 | 494'6 | ... | ... | 0.053615 |
| -0.01923 | ... | ... | 1'1 | 0'0 | 1'1 | 15400 | 514'6 | 0'0 | 514'6 | ... | ... | 0.047545 |
| -0.017615 | ... | ... | 1'0 | 0'0 | 1'0 | 15600 | 534'6 | 0'0 | 534'6 | ... | ... | 0.042447 |
| -0.015917 | ... | ... | 0'7 | 0'0 | 0'7 | 15800 | 554'6 | 0'0 | 554'6 | ... | ... | 0.038077 |
| -0.016019 | ... | ... | 0'7 | 0'0 | 0'7 | 16000 | 574'6 | 0'0 | 574'6 | ... | ... | 0.034123 |
| -0.014214 | ... | ... | 0'6 | 0'0 | 0'6 | 16200 | 594'6 | 0'0 | 594'6 | ... | ... | 0.030447 |
| -0.014296 | ... | ... | 0'6 | 0'0 | 0'6 | 16400 | 614'6 | 0'0 | 614'6 | ... | ... | 0.026976 |
| -0.012379 | ... | ... | 0'5 | 0'0 | 0'5 | 16600 | 634'6 | 0'0 | 634'6 | ... | ... | 0.023661 |
| -0.012444 | ... | ... | 0'5 | 0'0 | 0'5 | 16800 | 654'6 | 0'0 | 654'6 | ... | ... | 0.02047 |
| -0.010401 | ... | ... | 0'4 | 0'0 | 0'4 | 17000 | 674'6 | 0'0 | 674'6 | ... | ... | 0.017382 |
| -0.01045 | ... | ... | 0'4 | 0'0 | 0'4 | 17200 | 694'6 | 0'0 | 694'6 | ... | ... | 0.014379 |
| -0.010498 | ... | ... | 0'4 | 0'0 | 0'4 | 17400 | 714'6 | 0'0 | 714'6 | ... | ... | 0.011449 |
| -0.008297 | ... | ... | 0'3 | 0'0 | 0'3 | 17600 | 734'6 | 0'0 | 734'6 | ... | ... | 0.008581 |
| -0.008331 | ... | ... | 0'3 | 0'0 | 0'3 | 17800 | 754'6 | 0'0 | 754'6 | ... | ... | 0.005767 |
| -0.008365 | ... | ... | 0'3 | 0'0 | 0'3 | 18000 | 774'6 | 0'0 | 774'6 | ... | ... | 0.003001 |
| -0.008398 | ... | ... | 0'3 | 0'0 | 0'3 | 18200 | 794'6 | 0'0 | 794'6 | ... | ... | 0.000278 |
| -0.00599 | ... | ... | 0'2 | 0'0 | 0'2 | 18400 | 814'6 | 0'0 | 814'6 | ... | ... | -0.002407 |
| -0.006012 | ... | ... | 0'2 | 0'0 | 0'2 | 18600 | 834'6 | 0'0 | 834'6 | ... | ... | -0.005057 |
| -0.006053 | ... | ... | 0'2 | 0'0 | 0'2 | 19000 | 874'6 | 0'0 | 874'6 | ... | ... | -0.010267 |
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.