Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.050853 | ... | ... | 535'2 | 0'0 | 535'2 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001983 |
| -0.04949 | ... | ... | 515'2 | 0'0 | 515'2 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001972 |
| -0.048087 | ... | ... | 495'2 | 0'0 | 495'2 | 5600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003517 |
| -0.046648 | ... | ... | 475'2 | 0'0 | 475'2 | 5800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.004895 |
| -0.045176 | ... | ... | 455'2 | 0'0 | 455'2 | 6000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.004861 |
| -0.043676 | ... | ... | 435'2 | 0'0 | 435'2 | 6200 | 0'3 | 0'0 | 0'3 | ... | ... | -0.004825 |
| -0.042151 | ... | ... | 415'2 | 0'0 | 415'2 | 6400 | 0'4 | 0'0 | 0'4 | ... | ... | -0.006061 |
| -0.040601 | ... | ... | 395'2 | 0'0 | 395'2 | 6600 | 0'4 | 0'0 | 0'4 | ... | ... | -0.006009 |
| -0.039031 | ... | ... | 375'2 | 0'0 | 375'2 | 6800 | 0'5 | 0'0 | 0'5 | ... | ... | -0.007136 |
| -0.037441 | ... | ... | 355'2 | 0'0 | 355'2 | 7000 | 0'6 | 0'0 | 0'6 | ... | ... | -0.00818 |
| -0.035834 | ... | ... | 335'2 | 0'0 | 335'2 | 7200 | 0'7 | 0'0 | 0'7 | ... | ... | -0.009149 |
| -0.034211 | ... | ... | 315'2 | 0'0 | 315'2 | 7400 | 1'1 | 0'0 | 1'1 | ... | ... | -0.011026 |
| -0.032574 | ... | ... | 295'2 | 0'0 | 295'2 | 7600 | 1'3 | 0'0 | 1'3 | ... | ... | -0.012726 |
| -0.030923 | ... | ... | 275'2 | 0'0 | 275'2 | 7800 | 1'6 | 0'0 | 1'6 | ... | ... | -0.015102 |
| -0.029259 | ... | ... | 255'2 | 0'0 | 255'2 | 8000 | 2'2 | 0'0 | 2'2 | ... | ... | -0.01798 |
| -0.028526 | ... | ... | 235'4 | 0'0 | 235'4 | 8200 | 2'7 | 0'0 | 2'7 | ... | ... | -0.021195 |
| -0.029135 | ... | ... | 216'1 | 0'0 | 216'1 | 8400 | 3'6 | 0'0 | 3'6 | ... | ... | -0.025218 |
| -0.029621 | ... | ... | 206'4 | 0'0 | 206'4 | 8500 | 4'2 | 0'0 | 4'2 | ... | ... | -0.027282 |
| -0.030939 | ... | ... | 197'1 | 0'0 | 197'1 | 8600 | 4'7 | 0'0 | 4'7 | ... | ... | -0.029719 |
| -0.032172 | ... | ... | 187'6 | 0'0 | 187'6 | 8700 | 5'5 | 0'0 | 5'5 | ... | ... | -0.032442 |
| -0.034125 | ... | ... | 178'5 | 0'0 | 178'5 | 8800 | 6'3 | 0'0 | 6'3 | ... | ... | -0.034889 |
| -0.036313 | ... | ... | 169'5 | 0'0 | 169'5 | 8900 | 7'3 | 0'0 | 7'3 | ... | ... | -0.037979 |
| -0.039051 | ... | ... | 160'7 | 0'0 | 160'7 | 9000 | 8'5 | 0'0 | 8'5 | ... | ... | -0.041547 |
| -0.041876 | ... | ... | 152'2 | 0'0 | 152'2 | 9100 | 9'7 | 0'0 | 9'7 | ... | ... | -0.044665 |
| -0.045062 | ... | ... | 143'7 | 0'0 | 143'7 | 9200 | 11'3 | 0'0 | 11'3 | ... | ... | -0.048083 |
| -0.048498 | ... | ... | 135'6 | 0'0 | 135'6 | 9300 | 13'1 | 0'0 | 13'1 | ... | ... | -0.05167 |
| -0.052078 | ... | ... | 127'7 | 0'0 | 127'7 | 9400 | 15'1 | 0'0 | 15'1 | ... | ... | -0.05531 |
| -0.055704 | ... | ... | 120'2 | 0'0 | 120'2 | 9500 | 17'3 | 0'0 | 17'3 | ... | ... | -0.058903 |
| -0.059288 | ... | ... | 112'7 | 0'0 | 112'7 | 9600 | 19'6 | 0'0 | 19'6 | ... | ... | -0.062095 |
| -0.06275 | ... | ... | 105'6 | 0'0 | 105'6 | 9700 | 22'4 | 0'0 | 22'4 | ... | ... | -0.065362 |
| -0.066247 | ... | ... | 99'0 | 0'0 | 99'0 | 9800 | 25'4 | 0'0 | 25'4 | ... | ... | -0.068354 |
| -0.069469 | ... | ... | 92'4 | 0'0 | 92'4 | 9900 | 28'6 | 0'0 | 28'6 | ... | ... | -0.071021 |
| -0.072371 | ... | ... | 86'2 | 0'0 | 86'2 | 10000 | 32'2 | 0'0 | 32'2 | ... | ... | -0.073319 |
| -0.074916 | ... | ... | 80'2 | 0'0 | 80'2 | 10100 | 36'0 | 0'0 | 36'0 | ... | ... | -0.075216 |
| -0.077074 | ... | ... | 74'4 | 0'0 | 74'4 | 10200 | 40'1 | 0'0 | 40'1 | ... | ... | -0.076871 |
| -0.079004 | ... | ... | 69'1 | 0'0 | 69'1 | 10300 | 44'4 | 0'0 | 44'4 | ... | ... | -0.078068 |
| -0.080681 | ... | ... | 64'1 | 0'0 | 64'1 | 10400 | 49'2 | 0'0 | 49'2 | ... | ... | -0.078977 |
| -0.081742 | ... | ... | 59'2 | 0'0 | 59'2 | 10500 | 54'1 | 0'0 | 54'1 | ... | ... | -0.079239 |
| -0.08255 | ... | ... | 54'6 | 0'0 | 54'6 | 10600 | 59'3 | 0'0 | 59'3 | ... | ... | -0.079218 |
| -0.082938 | ... | ... | 50'4 | 0'0 | 50'4 | 10700 | 64'7 | 0'0 | 64'7 | ... | ... | -0.078754 |
| -0.082928 | ... | ... | 46'4 | 0'0 | 46'4 | 10800 | 70'5 | 0'0 | 70'5 | ... | ... | -0.077867 |
| -0.082543 | ... | ... | 42'6 | 0'0 | 42'6 | 10900 | 76'5 | 0'0 | 76'5 | ... | ... | -0.076586 |
| -0.079476 | 37'6 | 37'6 | 39'2 | -1'4 | 37'6 | 11000 | 83'0 | 0'0 | 83'0 | ... | ... | -0.075143 |
| -0.080992 | ... | ... | 36'1 | 0'0 | 36'1 | 11100 | 89'4 | 0'0 | 89'4 | ... | ... | -0.073196 |
| -0.079716 | ... | ... | 33'1 | 0'0 | 33'1 | 11200 | 96'3 | 0'0 | 96'3 | ... | ... | -0.071195 |
| -0.078237 | ... | ... | 30'3 | 0'0 | 30'3 | 11300 | 103'3 | 0'0 | 103'3 | ... | ... | -0.06878 |
| -0.076613 | ... | ... | 27'7 | 0'0 | 27'7 | 11400 | 110'5 | 0'0 | 110'5 | ... | ... | -0.066216 |
| -0.074912 | ... | ... | 25'5 | 0'0 | 25'5 | 11500 | 118'1 | 0'0 | 118'1 | ... | ... | -0.063573 |
| -0.072945 | ... | ... | 23'4 | 0'0 | 23'4 | 11600 | 125'7 | 0'0 | 125'7 | ... | ... | -0.060929 |
| -0.071024 | ... | ... | 21'5 | 0'0 | 21'5 | 11700 | 133'7 | 0'0 | 133'7 | ... | ... | -0.058364 |
| -0.069232 | ... | ... | 20'0 | 0'0 | 20'0 | 11800 | 142'0 | 0'0 | 142'0 | ... | ... | -0.055673 |
| -0.067045 | ... | ... | 18'3 | 0'0 | 18'3 | 11900 | 150'2 | 0'0 | 150'2 | ... | ... | -0.0529 |
| -0.065103 | ... | ... | 17'0 | 0'0 | 17'0 | 12000 | 158'5 | 0'0 | 158'5 | ... | ... | -0.050091 |
| -0.063161 | ... | ... | 15'6 | 0'0 | 15'6 | 12100 | 167'2 | 0'0 | 167'2 | ... | ... | -0.047637 |
| -0.060912 | ... | ... | 14'4 | 0'0 | 14'4 | 12200 | 175'7 | 0'0 | 175'7 | ... | ... | -0.044917 |
| -0.059099 | ... | ... | 13'4 | 0'0 | 13'4 | 12300 | 184'6 | 0'0 | 184'6 | ... | ... | -0.042682 |
| -0.057041 | ... | ... | 12'4 | 0'0 | 12'4 | 12400 | 193'5 | 0'0 | 193'5 | ... | ... | -0.040248 |
| -0.055144 | ... | ... | 11'5 | 0'0 | 11'5 | 12500 | 202'5 | 0'0 | 202'5 | ... | ... | -0.038022 |
| -0.053461 | ... | ... | 10'7 | 0'0 | 10'7 | 12600 | 211'6 | 0'0 | 211'6 | ... | ... | -0.036053 |
| -0.051597 | ... | ... | 10'1 | 0'0 | 10'1 | 12700 | 221'0 | 0'0 | 221'0 | ... | ... | -0.034388 |
| -0.050014 | ... | ... | 9'4 | 0'0 | 9'4 | 12800 | 230'2 | 0'0 | 230'2 | ... | ... | -0.032621 |
| -0.048283 | ... | ... | 8'7 | 0'0 | 8'7 | 12900 | 239'4 | 0'0 | 239'4 | ... | ... | -0.030754 |
| -0.046901 | ... | ... | 8'3 | 0'0 | 8'3 | 13000 | 248'7 | 0'0 | 248'7 | ... | ... | -0.029264 |
| -0.04489 | ... | ... | 7'6 | 0'0 | 7'6 | 13100 | 258'3 | 0'0 | 258'3 | ... | ... | -0.028192 |
| -0.043794 | ... | ... | 7'3 | 0'0 | 7'3 | 13200 | 267'7 | 0'0 | 267'7 | ... | ... | -0.027073 |
| -0.042067 | ... | ... | 6'7 | 0'0 | 6'7 | 13300 | 277'3 | 0'0 | 277'3 | ... | ... | -0.025911 |
| -0.040792 | ... | ... | 6'4 | 0'0 | 6'4 | 13400 | 287'0 | 0'0 | 287'0 | ... | ... | -0.025221 |
| -0.037992 | ... | ... | 5'6 | 0'0 | 5'6 | 13600 | 306'2 | 0'0 | 306'2 | ... | ... | -0.023772 |
| -0.035495 | ... | ... | 5'1 | 0'0 | 5'1 | 13800 | 325'6 | 0'0 | 325'6 | ... | ... | -0.023316 |
| -0.033398 | ... | ... | 4'5 | 0'0 | 4'5 | 14000 | 345'3 | 0'0 | 345'3 | ... | ... | -0.02337 |
| -0.031094 | ... | ... | 4'1 | 0'0 | 4'1 | 14200 | 365'0 | 0'0 | 365'0 | ... | ... | -0.023409 |
| -0.029318 | ... | ... | 3'6 | 0'0 | 3'6 | 14400 | 384'7 | 0'0 | 384'7 | ... | ... | -0.024534 |
| -0.027395 | ... | ... | 3'3 | 0'0 | 3'3 | 14600 | 404'6 | 0'0 | 404'6 | ... | ... | -0.025657 |
| -0.026123 | ... | ... | 3'1 | 0'0 | 3'1 | 14800 | 424'6 | 0'0 | 424'6 | ... | ... | -0.027323 |
| -0.024762 | ... | ... | 2'7 | 0'0 | 2'7 | 15000 | 444'6 | 0'0 | 444'6 | ... | ... | -0.028984 |
| -0.023312 | ... | ... | 2'5 | 0'0 | 2'5 | 15200 | 464'6 | 0'0 | 464'6 | ... | ... | -0.03064 |
| -0.02177 | ... | ... | 2'3 | 0'0 | 2'3 | 15400 | 484'6 | 0'0 | 484'6 | ... | ... | -0.032292 |
| -0.020133 | ... | ... | 2'1 | 0'0 | 2'1 | 15600 | 504'6 | 0'0 | 504'6 | ... | ... | -0.033939 |
| -0.019355 | ... | ... | 2'0 | 0'0 | 2'0 | 15800 | 524'6 | 0'0 | 524'6 | ... | ... | -0.035581 |
| -0.018539 | ... | ... | 1'7 | 0'0 | 1'7 | 16000 | 544'6 | 0'0 | 544'6 | ... | ... | -0.037218 |
| -0.017684 | ... | ... | 1'6 | 0'0 | 1'6 | 16200 | 564'6 | 0'0 | 564'6 | ... | ... | -0.038851 |
| -0.016791 | ... | ... | 1'5 | 0'0 | 1'5 | 16400 | 584'6 | 0'0 | 584'6 | ... | ... | -0.040479 |
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.