Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.034423 | ... | ... | 547'4 | 0'0 | 547'4 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002353 |
| -0.032859 | ... | ... | 527'4 | 0'0 | 527'4 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002341 |
| -0.031266 | ... | ... | 507'4 | 0'0 | 507'4 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002329 |
| -0.029647 | ... | ... | 487'4 | 0'0 | 487'4 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002316 |
| -0.028006 | ... | ... | 467'4 | 0'0 | 467'4 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002303 |
| -0.026344 | ... | ... | 447'4 | 0'0 | 447'4 | 6200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.0041 |
| -0.024662 | ... | ... | 427'4 | 0'0 | 427'4 | 6400 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004071 |
| -0.022962 | ... | ... | 407'4 | 0'0 | 407'4 | 6600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004041 |
| -0.021246 | ... | ... | 387'4 | 0'0 | 387'4 | 6800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.005606 |
| -0.019514 | ... | ... | 367'4 | 0'0 | 367'4 | 7000 | 0'4 | 0'0 | 0'4 | ... | ... | -0.00703 |
| -0.017767 | ... | ... | 347'4 | 0'0 | 347'4 | 7200 | 0'5 | 0'0 | 0'5 | ... | ... | -0.00834 |
| -0.016006 | ... | ... | 327'4 | 0'0 | 327'4 | 7400 | 0'6 | 0'0 | 0'6 | ... | ... | -0.009551 |
| -0.014229 | ... | ... | 307'4 | 0'0 | 307'4 | 7600 | 1'0 | 0'0 | 1'0 | ... | ... | -0.011863 |
| -0.012436 | ... | ... | 287'4 | 0'0 | 287'4 | 7800 | 1'1 | 0'0 | 1'1 | ... | ... | -0.01284 |
| -0.010625 | ... | ... | 267'4 | 0'0 | 267'4 | 8000 | 1'4 | 0'0 | 1'4 | ... | ... | -0.015828 |
| -0.008795 | ... | ... | 247'4 | 0'0 | 247'4 | 8200 | 1'7 | 0'0 | 1'7 | ... | ... | -0.018472 |
| -0.008545 | ... | ... | 227'6 | 0'0 | 227'6 | 8400 | 2'3 | 0'0 | 2'3 | ... | ... | -0.021674 |
| -0.009202 | ... | ... | 218'0 | 0'0 | 218'0 | 8500 | 2'6 | 0'0 | 2'6 | ... | ... | -0.023933 |
| -0.010603 | ... | ... | 208'3 | 0'0 | 208'3 | 8600 | 3'1 | 0'0 | 3'1 | ... | ... | -0.026015 |
| -0.01195 | ... | ... | 198'6 | 0'0 | 198'6 | 8700 | 3'5 | 0'0 | 3'5 | ... | ... | -0.028659 |
| -0.013952 | ... | ... | 189'2 | 0'0 | 189'2 | 8800 | 4'1 | 0'0 | 4'1 | ... | ... | -0.031069 |
| -0.017189 | ... | ... | 180'0 | 0'0 | 180'0 | 8900 | 4'7 | 0'0 | 4'7 | ... | ... | -0.034542 |
| -0.020188 | ... | ... | 170'6 | 0'0 | 170'6 | 9000 | 5'5 | 0'0 | 5'5 | ... | ... | -0.037653 |
| -0.024139 | ... | ... | 161'6 | 0'0 | 161'6 | 9100 | 6'5 | 0'0 | 6'5 | ... | ... | -0.041539 |
| -0.028814 | ... | ... | 153'0 | 0'0 | 153'0 | 9200 | 7'6 | 0'0 | 7'6 | ... | ... | -0.045476 |
| -0.033499 | ... | ... | 144'3 | 0'0 | 144'3 | 9300 | 9'1 | 0'0 | 9'1 | ... | ... | -0.049859 |
| -0.038578 | ... | ... | 136'0 | 0'0 | 136'0 | 9400 | 10'5 | 0'0 | 10'5 | ... | ... | -0.054078 |
| -0.04429 | ... | ... | 128'0 | 0'0 | 128'0 | 9500 | 12'4 | 0'0 | 12'4 | ... | ... | -0.058879 |
| -0.049606 | ... | ... | 120'1 | 0'0 | 120'1 | 9600 | 14'4 | 0'0 | 14'4 | ... | ... | -0.063289 |
| -0.055202 | ... | ... | 112'5 | 0'0 | 112'5 | 9700 | 16'7 | 0'0 | 16'7 | ... | ... | -0.067959 |
| -0.060557 | ... | ... | 105'3 | 0'0 | 105'3 | 9800 | 19'4 | 0'0 | 19'4 | ... | ... | -0.072393 |
| -0.065883 | ... | ... | 98'4 | 0'0 | 98'4 | 9900 | 22'3 | 0'0 | 22'3 | ... | ... | -0.076513 |
| -0.070767 | ... | ... | 91'7 | 0'0 | 91'7 | 10000 | 25'5 | 0'0 | 25'5 | ... | ... | -0.080523 |
| -0.075421 | ... | ... | 85'5 | 0'0 | 85'5 | 10100 | 29'1 | 0'0 | 29'1 | ... | ... | -0.084065 |
| -0.079516 | ... | ... | 79'5 | 0'0 | 79'5 | 10200 | 33'0 | 0'0 | 33'0 | ... | ... | -0.087344 |
| -0.083262 | ... | ... | 74'0 | 0'0 | 74'0 | 10300 | 37'1 | 0'0 | 37'1 | ... | ... | -0.09007 |
| -0.086396 | ... | ... | 68'5 | 0'0 | 68'5 | 10400 | 41'5 | 0'0 | 41'5 | ... | ... | -0.092455 |
| -0.089134 | ... | ... | 63'5 | 0'0 | 63'5 | 10500 | 46'3 | 0'0 | 46'3 | ... | ... | -0.09426 |
| -0.091259 | ... | ... | 58'7 | 0'0 | 58'7 | 10600 | 51'4 | 0'0 | 51'4 | ... | ... | -0.095708 |
| -0.093003 | ... | ... | 54'4 | 0'0 | 54'4 | 10700 | 56'7 | 0'0 | 56'7 | ... | ... | -0.096599 |
| -0.093966 | ... | ... | 50'2 | 0'0 | 50'2 | 10800 | 62'4 | 0'0 | 62'4 | ... | ... | -0.09696 |
| -0.094611 | ... | ... | 46'3 | 0'0 | 46'3 | 10900 | 68'4 | 0'0 | 68'4 | ... | ... | -0.097043 |
| -0.094768 | ... | ... | 42'6 | 0'0 | 42'6 | 11000 | 74'5 | 0'0 | 74'5 | ... | ... | -0.096458 |
| -0.094716 | ... | ... | 39'4 | 0'0 | 39'4 | 11100 | 81'1 | 0'0 | 81'1 | ... | ... | -0.095694 |
| -0.094061 | ... | ... | 36'3 | 0'0 | 36'3 | 11200 | 87'7 | 0'0 | 87'7 | ... | ... | -0.094591 |
| -0.09309 | ... | ... | 33'4 | 0'0 | 33'4 | 11300 | 94'6 | 0'0 | 94'6 | ... | ... | -0.092969 |
| -0.091873 | ... | ... | 30'7 | 0'0 | 30'7 | 11400 | 102'0 | 0'0 | 102'0 | ... | ... | -0.091377 |
| -0.090212 | ... | ... | 28'3 | 0'0 | 28'3 | 11500 | 109'3 | 0'0 | 109'3 | ... | ... | -0.089388 |
| -0.088437 | ... | ... | 26'1 | 0'0 | 26'1 | 11600 | 116'7 | 0'0 | 116'7 | ... | ... | -0.087044 |
| -0.086636 | ... | ... | 24'1 | 0'0 | 24'1 | 11700 | 124'6 | 0'0 | 124'6 | ... | ... | -0.08498 |
| -0.084263 | ... | ... | 22'1 | 0'0 | 22'1 | 11800 | 132'5 | 0'0 | 132'5 | ... | ... | -0.082399 |
| -0.082328 | ... | ... | 20'4 | 0'0 | 20'4 | 11900 | 140'6 | 0'0 | 140'6 | ... | ... | -0.079953 |
| -0.079921 | ... | ... | 18'7 | 0'0 | 18'7 | 12000 | 149'0 | 0'0 | 149'0 | ... | ... | -0.077397 |
| -0.077412 | ... | ... | 17'3 | 0'0 | 17'3 | 12100 | 157'4 | 0'0 | 157'4 | ... | ... | -0.075138 |
| -0.075251 | ... | ... | 16'1 | 0'0 | 16'1 | 12200 | 166'0 | 0'0 | 166'0 | ... | ... | -0.072532 |
| -0.072724 | ... | ... | 14'7 | 0'0 | 14'7 | 12300 | 174'6 | 0'0 | 174'6 | ... | ... | -0.070358 |
| -0.070696 | ... | ... | 13'7 | 0'0 | 13'7 | 12400 | 183'4 | 0'0 | 183'4 | ... | ... | -0.067909 |
| -0.067922 | ... | ... | 12'6 | 0'0 | 12'6 | 12500 | 192'3 | 0'0 | 192'3 | ... | ... | -0.065608 |
| -0.065766 | ... | ... | 11'7 | 0'0 | 11'7 | 12600 | 201'3 | 0'0 | 201'3 | ... | ... | -0.063508 |
| -0.063356 | ... | ... | 11'0 | 0'0 | 11'0 | 12700 | 210'3 | 0'0 | 210'3 | ... | ... | -0.061207 |
| -0.061209 | ... | ... | 10'2 | 0'0 | 10'2 | 12800 | 219'5 | 0'0 | 219'5 | ... | ... | -0.059641 |
| -0.059386 | ... | ... | 9'5 | 0'0 | 9'5 | 12900 | 228'6 | 0'0 | 228'6 | ... | ... | -0.057463 |
| -0.057389 | ... | ... | 9'0 | 0'0 | 9'0 | 13000 | 238'1 | 0'0 | 238'1 | ... | ... | -0.056115 |
| -0.055214 | ... | ... | 8'3 | 0'0 | 8'3 | 13100 | 247'4 | 0'0 | 247'4 | ... | ... | -0.054667 |
| -0.053466 | ... | ... | 7'7 | 0'0 | 7'7 | 13200 | 256'7 | 0'0 | 256'7 | ... | ... | -0.053123 |
| -0.049557 | ... | ... | 6'7 | 0'0 | 6'7 | 13400 | 275'6 | 0'0 | 275'6 | ... | ... | -0.0503 |
| -0.045779 | ... | ... | 6'0 | 0'0 | 6'0 | 13600 | 295'0 | 0'0 | 295'0 | ... | ... | -0.04887 |
| -0.042987 | ... | ... | 5'3 | 0'0 | 5'3 | 13800 | 314'2 | 0'0 | 314'2 | ... | ... | -0.04728 |
| -0.039871 | ... | ... | 4'6 | 0'0 | 4'6 | 14000 | 333'6 | 0'0 | 333'6 | ... | ... | -0.046736 |
| -0.037245 | ... | ... | 4'2 | 0'0 | 4'2 | 14200 | 353'2 | 0'0 | 353'2 | ... | ... | -0.046116 |
| -0.034365 | ... | ... | 3'6 | 0'0 | 3'6 | 14400 | 372'7 | 0'0 | 372'7 | ... | ... | -0.046045 |
| -0.032129 | ... | ... | 3'3 | 0'0 | 3'3 | 14600 | 392'6 | 0'0 | 392'6 | ... | ... | -0.047181 |
| -0.029711 | ... | ... | 3'0 | 0'0 | 3'0 | 14800 | 412'5 | 0'0 | 412'5 | ... | ... | -0.048304 |
| -0.033794 | 3'4 | 3'4 | 2'6 | 0'6 | 3'4 | 15000 | 432'4 | 0'0 | 432'4 | ... | ... | -0.049416 |
| -0.026365 | ... | ... | 2'4 | 0'0 | 2'4 | 15200 | 452'4 | 0'0 | 452'4 | ... | ... | -0.05115 |
| -0.025578 | ... | ... | 2'3 | 0'0 | 2'3 | 15400 | 472'4 | 0'0 | 472'4 | ... | ... | -0.05288 |
| -0.023663 | ... | ... | 2'1 | 0'0 | 2'1 | 15600 | 492'4 | 0'0 | 492'4 | ... | ... | -0.054605 |
| -0.022755 | ... | ... | 2'0 | 0'0 | 2'0 | 15800 | 512'4 | 0'0 | 512'4 | ... | ... | -0.056325 |
| -0.021802 | ... | ... | 1'7 | 0'0 | 1'7 | 16000 | 532'4 | 0'0 | 532'4 | ... | ... | -0.058041 |
| -0.019615 | ... | ... | 1'5 | 0'0 | 1'5 | 16200 | 552'4 | 0'0 | 552'4 | ... | ... | -0.059752 |
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.