Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.073004 | ... | ... | 583'0 | 0'0 | 583'0 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002336 |
| -0.071587 | ... | ... | 563'0 | 0'0 | 563'0 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002325 |
| -0.070124 | ... | ... | 543'0 | 0'0 | 543'0 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002313 |
| -0.068619 | ... | ... | 523'0 | 0'0 | 523'0 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002301 |
| -0.067077 | ... | ... | 503'0 | 0'0 | 503'0 | 6000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004106 |
| -0.065499 | ... | ... | 483'0 | 0'0 | 483'0 | 6200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.00408 |
| -0.063889 | ... | ... | 463'0 | 0'0 | 463'0 | 6400 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004054 |
| -0.062249 | ... | ... | 443'0 | 0'0 | 443'0 | 6600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004025 |
| -0.060582 | ... | ... | 423'0 | 0'0 | 423'0 | 6800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.005591 |
| -0.058887 | ... | ... | 403'0 | 0'0 | 403'0 | 7000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.005545 |
| -0.057168 | ... | ... | 383'0 | 0'0 | 383'0 | 7200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.006956 |
| -0.055423 | ... | ... | 363'0 | 0'0 | 363'0 | 7400 | 0'5 | 0'0 | 0'5 | ... | ... | -0.008256 |
| -0.053655 | ... | ... | 343'0 | 0'0 | 343'0 | 7600 | 0'6 | 0'0 | 0'6 | ... | ... | -0.009458 |
| -0.051863 | ... | ... | 323'0 | 0'0 | 323'0 | 7800 | 0'7 | 0'0 | 0'7 | ... | ... | -0.010571 |
| -0.050046 | ... | ... | 303'0 | 0'0 | 303'0 | 8000 | 1'0 | 0'0 | 1'0 | ... | ... | -0.011599 |
| -0.048204 | ... | ... | 283'0 | 0'0 | 283'0 | 8200 | 1'2 | 0'0 | 1'2 | ... | ... | -0.013624 |
| -0.046335 | ... | ... | 263'0 | 0'0 | 263'0 | 8400 | 1'5 | 0'0 | 1'5 | ... | ... | -0.01643 |
| -0.045389 | ... | ... | 253'0 | 0'0 | 253'0 | 8500 | 1'6 | 0'0 | 1'6 | ... | ... | -0.017238 |
| -0.044964 | ... | ... | 243'1 | 0'0 | 243'1 | 8600 | 2'0 | 0'0 | 2'0 | ... | ... | -0.018909 |
| -0.044522 | ... | ... | 233'2 | 0'0 | 233'2 | 8700 | 2'2 | 0'0 | 2'2 | ... | ... | -0.020466 |
| -0.04406 | ... | ... | 223'3 | 0'0 | 223'3 | 8800 | 2'5 | 0'0 | 2'5 | ... | ... | -0.022732 |
| -0.044591 | ... | ... | 213'6 | 0'0 | 213'6 | 8900 | 3'0 | 0'0 | 3'0 | ... | ... | -0.024817 |
| -0.045065 | ... | ... | 204'1 | 0'0 | 204'1 | 9000 | 3'4 | 0'0 | 3'4 | ... | ... | -0.027457 |
| -0.045959 | ... | ... | 194'5 | 0'0 | 194'5 | 9100 | 4'0 | 0'0 | 4'0 | ... | ... | -0.02986 |
| -0.047231 | ... | ... | 185'2 | 0'0 | 185'2 | 9200 | 4'6 | 0'0 | 4'6 | ... | ... | -0.033312 |
| -0.048829 | ... | ... | 176'0 | 0'0 | 176'0 | 9300 | 5'4 | 0'0 | 5'4 | ... | ... | -0.036401 |
| -0.050699 | ... | ... | 166'7 | 0'0 | 166'7 | 9400 | 6'3 | 0'0 | 6'3 | ... | ... | -0.039702 |
| -0.053194 | ... | ... | 158'0 | 0'0 | 158'0 | 9500 | 7'3 | 0'0 | 7'3 | ... | ... | -0.043126 |
| -0.056194 | ... | ... | 149'3 | 0'0 | 149'3 | 9600 | 8'5 | 0'0 | 8'5 | ... | ... | -0.047062 |
| -0.059204 | ... | ... | 140'7 | 0'0 | 140'7 | 9700 | 10'1 | 0'0 | 10'1 | ... | ... | -0.051325 |
| -0.062512 | ... | ... | 132'5 | 0'0 | 132'5 | 9800 | 11'6 | 0'0 | 11'6 | ... | ... | -0.055352 |
| -0.065998 | ... | ... | 124'5 | 0'0 | 124'5 | 9900 | 13'5 | 0'0 | 13'5 | ... | ... | -0.059464 |
| -0.069551 | ... | ... | 116'7 | 0'0 | 116'7 | 10000 | 15'6 | 0'0 | 15'6 | ... | ... | -0.063529 |
| -0.073357 | ... | ... | 109'4 | 0'0 | 109'4 | 10100 | 18'2 | 0'0 | 18'2 | ... | ... | -0.067745 |
| -0.076998 | ... | ... | 102'3 | 0'0 | 102'3 | 10200 | 20'7 | 0'0 | 20'7 | ... | ... | -0.071369 |
| -0.080395 | ... | ... | 95'4 | 0'0 | 95'4 | 10300 | 23'7 | 0'0 | 23'7 | ... | ... | -0.074925 |
| -0.083724 | ... | ... | 89'0 | 0'0 | 89'0 | 10400 | 27'2 | 0'0 | 27'2 | ... | ... | -0.078292 |
| -0.086894 | ... | ... | 82'7 | 0'0 | 82'7 | 10500 | 30'7 | 0'0 | 30'7 | ... | ... | -0.081137 |
| -0.089611 | ... | ... | 77'0 | 0'0 | 77'0 | 10600 | 34'7 | 0'0 | 34'7 | ... | ... | -0.083654 |
| -0.092064 | ... | ... | 71'4 | 0'0 | 71'4 | 10700 | 39'1 | 0'0 | 39'1 | ... | ... | -0.085576 |
| -0.094005 | ... | ... | 66'2 | 0'0 | 66'2 | 10800 | 43'6 | 0'0 | 43'6 | ... | ... | -0.087103 |
| -0.095639 | ... | ... | 61'3 | 0'0 | 61'3 | 10900 | 48'5 | 0'0 | 48'5 | ... | ... | -0.088014 |
| -0.096965 | ... | ... | 56'7 | 0'0 | 56'7 | 11000 | 55'0 | 1'1 | 53'7 | 55'0 | 55'0 | -0.090407 |
| -0.097579 | ... | ... | 52'4 | 0'0 | 52'4 | 11100 | 59'3 | 0'0 | 59'3 | ... | ... | -0.088454 |
| -0.097927 | ... | ... | 48'4 | 0'0 | 48'4 | 11200 | 65'1 | 0'0 | 65'1 | ... | ... | -0.087824 |
| -0.097833 | ... | ... | 44'6 | 0'0 | 44'6 | 11300 | 71'2 | 0'0 | 71'2 | ... | ... | -0.086894 |
| -0.097336 | ... | ... | 41'2 | 0'0 | 41'2 | 11400 | 77'4 | 0'0 | 77'4 | ... | ... | -0.085273 |
| -0.096485 | ... | ... | 38'0 | 0'0 | 38'0 | 11500 | 84'1 | 0'0 | 84'1 | ... | ... | -0.083465 |
| -0.095333 | ... | ... | 35'0 | 0'0 | 35'0 | 11600 | 90'7 | 0'0 | 90'7 | ... | ... | -0.081061 |
| -0.093942 | ... | ... | 32'2 | 0'0 | 32'2 | 11700 | 98'0 | 0'0 | 98'0 | ... | ... | -0.078622 |
| -0.092383 | ... | ... | 29'6 | 0'0 | 29'6 | 11800 | 105'2 | 0'0 | 105'2 | ... | ... | -0.075708 |
| -0.090449 | ... | ... | 27'3 | 0'0 | 27'3 | 11900 | 112'6 | 0'0 | 112'6 | ... | ... | -0.072653 |
| -0.085491 | 24'0 | 24'0 | 25'2 | -1'2 | 24'0 | 12000 | 120'3 | 0'0 | 120'3 | ... | ... | -0.069236 |
| -0.08624 | ... | ... | 23'2 | 0'0 | 23'2 | 12100 | 128'2 | 0'0 | 128'2 | ... | ... | -0.065833 |
| -0.084114 | ... | ... | 21'4 | 0'0 | 21'4 | 12200 | 136'2 | 0'0 | 136'2 | ... | ... | -0.062197 |
| -0.081849 | ... | ... | 19'7 | 0'0 | 19'7 | 12300 | 144'4 | 0'0 | 144'4 | ... | ... | -0.058754 |
| -0.079495 | ... | ... | 18'3 | 0'0 | 18'3 | 12400 | 152'7 | 0'0 | 152'7 | ... | ... | -0.055226 |
| -0.077103 | ... | ... | 17'0 | 0'0 | 17'0 | 12500 | 161'3 | 0'0 | 161'3 | ... | ... | -0.05167 |
| -0.074323 | ... | ... | 15'5 | 0'0 | 15'5 | 12600 | 170'0 | 0'0 | 170'0 | ... | ... | -0.048149 |
| -0.071995 | ... | ... | 14'4 | 0'0 | 14'4 | 12700 | 178'5 | 0'0 | 178'5 | ... | ... | -0.044253 |
| -0.069791 | ... | ... | 13'4 | 0'0 | 13'4 | 12800 | 187'4 | 0'0 | 187'4 | ... | ... | -0.040967 |
| -0.067307 | ... | ... | 12'4 | 0'0 | 12'4 | 12900 | 196'3 | 0'0 | 196'3 | ... | ... | -0.037388 |
| -0.065022 | ... | ... | 11'5 | 0'0 | 11'5 | 13000 | 205'4 | 0'0 | 205'4 | ... | ... | -0.034607 |
| -0.062995 | ... | ... | 10'7 | 0'0 | 10'7 | 13100 | 214'4 | 0'0 | 214'4 | ... | ... | -0.031051 |
| -0.060762 | ... | ... | 10'1 | 0'0 | 10'1 | 13200 | 223'6 | 0'0 | 223'6 | ... | ... | -0.028436 |
| -0.058319 | ... | ... | 9'3 | 0'0 | 9'3 | 13300 | 233'0 | 0'0 | 233'0 | ... | ... | -0.02566 |
| -0.056231 | ... | ... | 8'6 | 0'0 | 8'6 | 13400 | 242'2 | 0'0 | 242'2 | ... | ... | -0.022722 |
| -0.052758 | ... | ... | 7'6 | 0'0 | 7'6 | 13600 | 261'1 | 0'0 | 261'1 | ... | ... | -0.01844 |
| -0.048751 | ... | ... | 6'6 | 0'0 | 6'6 | 13800 | 280'1 | 0'0 | 280'1 | ... | ... | -0.014516 |
| -0.046278 | 6'1 | 6'1 | 6'0 | 0'1 | 6'1 | 14000 | 299'2 | 0'0 | 299'2 | ... | ... | -0.011071 |
| -0.042769 | ... | ... | 5'3 | 0'0 | 5'3 | 14200 | 318'5 | 0'0 | 318'5 | ... | ... | -0.009022 |
| -0.039638 | ... | ... | 4'6 | 0'0 | 4'6 | 14400 | 338'1 | 0'0 | 338'1 | ... | ... | -0.007707 |
| -0.037814 | 4'3 | 4'3 | 4'3 | 0'0 | 4'3 | 14600 | 357'6 | 0'0 | 357'6 | ... | ... | -0.007181 |
| -0.034975 | ... | ... | 3'7 | 0'0 | 3'7 | 14800 | 377'3 | 0'0 | 377'3 | ... | ... | -0.006645 |
| -0.033662 | ... | ... | 3'5 | 0'0 | 3'5 | 15000 | 397'2 | 0'0 | 397'2 | ... | ... | -0.007755 |
| -0.031332 | ... | ... | 3'2 | 0'0 | 3'2 | 15200 | 417'1 | 0'0 | 417'1 | ... | ... | -0.008859 |
| -0.029783 | ... | ... | 3'0 | 0'0 | 3'0 | 15400 | 437'0 | 0'0 | 437'0 | ... | ... | -0.009956 |
| -0.028131 | ... | ... | 2'6 | 0'0 | 2'6 | 15600 | 457'0 | 0'0 | 457'0 | ... | ... | -0.011849 |
| -0.026374 | ... | ... | 2'4 | 0'0 | 2'4 | 15800 | 477'0 | 0'0 | 477'0 | ... | ... | -0.013724 |
| -0.025566 | ... | ... | 2'3 | 0'0 | 2'3 | 16000 | 497'0 | 0'0 | 497'0 | ... | ... | -0.015583 |
| -0.024715 | ... | ... | 2'2 | 0'0 | 2'2 | 16200 | 517'0 | 0'0 | 517'0 | ... | ... | -0.017427 |
| -0.022711 | ... | ... | 2'0 | 0'0 | 2'0 | 16400 | 537'0 | 0'0 | 537'0 | ... | ... | -0.019259 |
| -0.011312 | ... | ... | 0'6 | 0'0 | 0'6 | 20000 | 897'0 | 0'0 | 897'0 | ... | ... | -0.050823 |
| -0.004799 | ... | ... | 0'2 | 0'0 | 0'2 | 25000 | 1397'0 | 0'0 | 1397'0 | ... | ... | -0.091805 |
| -0.002745 | ... | ... | 0'1 | 0'0 | 0'1 | 30000 | 1897'0 | 0'0 | 1897'0 | ... | ... | -0.130075 |
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.