Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.138408 | ... | ... | 577'4 | 0'0 | 577'4 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003792 |
| -0.136346 | ... | ... | 557'4 | 0'0 | 557'4 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003774 |
| -0.134211 | ... | ... | 537'4 | 0'0 | 537'4 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003755 |
| -0.132008 | ... | ... | 517'4 | 0'0 | 517'4 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003735 |
| -0.12974 | ... | ... | 497'4 | 0'0 | 497'4 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003714 |
| -0.127411 | ... | ... | 477'4 | 0'0 | 477'4 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003693 |
| -0.125021 | ... | ... | 457'4 | 0'0 | 457'4 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003669 |
| -0.122573 | ... | ... | 437'4 | 0'0 | 437'4 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003645 |
| -0.120066 | ... | ... | 417'4 | 0'0 | 417'4 | 6800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.00648 |
| -0.117501 | ... | ... | 397'4 | 0'0 | 397'4 | 7000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.006428 |
| -0.114876 | ... | ... | 377'4 | 0'0 | 377'4 | 7200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.006373 |
| -0.11219 | ... | ... | 357'4 | 0'0 | 357'4 | 7400 | 0'2 | 0'0 | 0'2 | ... | ... | -0.006315 |
| -0.109439 | ... | ... | 337'4 | 0'0 | 337'4 | 7600 | 0'3 | 0'0 | 0'3 | ... | ... | -0.008735 |
| -0.106618 | ... | ... | 317'4 | 0'0 | 317'4 | 7800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.008638 |
| -0.103724 | ... | ... | 297'4 | 0'0 | 297'4 | 8000 | 0'4 | 0'0 | 0'4 | ... | ... | -0.010784 |
| -0.100747 | ... | ... | 277'4 | 0'0 | 277'4 | 8200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.01064 |
| -0.097679 | ... | ... | 257'4 | 0'0 | 257'4 | 8400 | 0'5 | 0'0 | 0'5 | ... | ... | -0.01254 |
| -0.096107 | ... | ... | 247'4 | 0'0 | 247'4 | 8500 | 0'6 | 0'0 | 0'6 | ... | ... | -0.014382 |
| -0.094507 | ... | ... | 237'4 | 0'0 | 237'4 | 8600 | 0'6 | 0'0 | 0'6 | ... | ... | -0.014256 |
| -0.092877 | ... | ... | 227'4 | 0'0 | 227'4 | 8700 | 0'7 | 0'0 | 0'7 | ... | ... | -0.015951 |
| -0.091215 | ... | ... | 217'4 | 0'0 | 217'4 | 8800 | 1'0 | 0'0 | 1'0 | ... | ... | -0.017534 |
| -0.089517 | ... | ... | 207'4 | 0'0 | 207'4 | 8900 | 1'1 | 0'0 | 1'1 | ... | ... | -0.019011 |
| -0.088552 | ... | ... | 197'5 | 0'0 | 197'5 | 9000 | 1'2 | 0'0 | 1'2 | ... | ... | -0.020385 |
| -0.087519 | ... | ... | 187'6 | 0'0 | 187'6 | 9100 | 1'4 | 0'0 | 1'4 | ... | ... | -0.02315 |
| -0.087154 | ... | ... | 178'0 | 0'0 | 178'0 | 9200 | 1'6 | 0'0 | 1'6 | ... | ... | -0.025667 |
| -0.087396 | ... | ... | 168'3 | 0'0 | 168'3 | 9300 | 2'1 | 0'0 | 2'1 | ... | ... | -0.02925 |
| -0.088173 | ... | ... | 158'7 | 0'0 | 158'7 | 9400 | 2'5 | 0'0 | 2'5 | ... | ... | -0.033643 |
| -0.088731 | ... | ... | 149'3 | 0'0 | 149'3 | 9500 | 3'2 | 0'0 | 3'2 | ... | ... | -0.038604 |
| -0.090349 | ... | ... | 140'1 | 0'0 | 140'1 | 9600 | 4'0 | 0'0 | 4'0 | ... | ... | -0.043914 |
| -0.092842 | ... | ... | 131'1 | 0'0 | 131'1 | 9700 | 5'0 | 0'0 | 5'0 | ... | ... | -0.05027 |
| -0.096011 | ... | ... | 122'3 | 0'0 | 122'3 | 9800 | 6'1 | 0'0 | 6'1 | ... | ... | -0.056441 |
| -0.099096 | ... | ... | 113'6 | 0'0 | 113'6 | 9900 | 7'4 | 0'0 | 7'4 | ... | ... | -0.063019 |
| -0.103533 | ... | ... | 105'5 | 0'0 | 105'5 | 10000 | 9'1 | 0'0 | 9'1 | ... | ... | -0.069667 |
| -0.107469 | ... | ... | 97'5 | 0'0 | 97'5 | 10100 | 11'2 | 0'0 | 11'2 | ... | ... | -0.077263 |
| -0.112163 | ... | ... | 90'1 | 0'0 | 90'1 | 10200 | 13'4 | 0'0 | 13'4 | ... | ... | -0.083643 |
| -0.116416 | ... | ... | 82'7 | 0'0 | 82'7 | 10300 | 16'2 | 0'0 | 16'2 | ... | ... | -0.090215 |
| -0.120878 | ... | ... | 76'1 | 0'0 | 76'1 | 10400 | 19'2 | 0'0 | 19'2 | ... | ... | -0.095697 |
| -0.124531 | ... | ... | 69'5 | 0'0 | 69'5 | 10500 | 22'6 | 0'0 | 22'6 | ... | ... | -0.100787 |
| -0.128005 | ... | ... | 63'5 | 0'0 | 63'5 | 10600 | 26'5 | 0'0 | 26'5 | ... | ... | -0.104863 |
| -0.130441 | ... | ... | 57'7 | 0'0 | 57'7 | 10700 | 30'6 | 0'0 | 30'6 | ... | ... | -0.107468 |
| -0.132484 | ... | ... | 52'5 | 0'0 | 52'5 | 10800 | 35'3 | 0'0 | 35'3 | ... | ... | -0.109269 |
| -0.133741 | ... | ... | 47'6 | 0'0 | 47'6 | 10900 | 40'2 | 0'0 | 40'2 | ... | ... | -0.109532 |
| -0.13387 | ... | ... | 43'1 | 0'0 | 43'1 | 11000 | 45'5 | 0'0 | 45'5 | ... | ... | -0.108964 |
| -0.13325 | ... | ... | 38'7 | 0'0 | 38'7 | 11100 | 51'2 | 0'0 | 51'2 | ... | ... | -0.106918 |
| -0.131946 | ... | ... | 35'0 | 0'0 | 35'0 | 11200 | 57'2 | 0'0 | 57'2 | ... | ... | -0.103818 |
| -0.130061 | ... | ... | 31'4 | 0'0 | 31'4 | 11300 | 63'5 | 0'0 | 63'5 | ... | ... | -0.099786 |
| -0.127736 | ... | ... | 28'3 | 0'0 | 28'3 | 11400 | 70'3 | 0'0 | 70'3 | ... | ... | -0.094988 |
| -0.124718 | ... | ... | 25'4 | 0'0 | 25'4 | 11500 | 77'3 | 0'0 | 77'3 | ... | ... | -0.089167 |
| -0.121137 | ... | ... | 22'7 | 0'0 | 22'7 | 11600 | 84'5 | 0'0 | 84'5 | ... | ... | -0.082455 |
| -0.117623 | ... | ... | 20'5 | 0'0 | 20'5 | 11700 | 92'2 | 0'0 | 92'2 | ... | ... | -0.075574 |
| -0.113917 | ... | ... | 18'5 | 0'0 | 18'5 | 11800 | 100'1 | 0'0 | 100'1 | ... | ... | -0.068247 |
| -0.109653 | ... | ... | 16'6 | 0'0 | 16'6 | 11900 | 108'1 | 0'0 | 108'1 | ... | ... | -0.060004 |
| -0.105506 | ... | ... | 15'1 | 0'0 | 15'1 | 12000 | 116'3 | 0'0 | 116'3 | ... | ... | -0.051654 |
| -0.101057 | ... | ... | 13'5 | 0'0 | 13'5 | 12100 | 124'7 | 0'0 | 124'7 | ... | ... | -0.043483 |
| -0.097077 | ... | ... | 12'3 | 0'0 | 12'3 | 12200 | 133'3 | 0'0 | 133'3 | ... | ... | -0.033901 |
| -0.092374 | ... | ... | 11'1 | 0'0 | 11'1 | 12300 | 142'1 | 0'0 | 142'1 | ... | ... | -0.024796 |
| -0.088438 | ... | ... | 10'1 | 0'0 | 10'1 | 12400 | 151'1 | 0'0 | 151'1 | ... | ... | -0.016609 |
| -0.084717 | ... | ... | 9'2 | 0'0 | 9'2 | 12500 | 160'1 | 0'0 | 160'1 | ... | ... | -0.007047 |
| -0.080492 | ... | ... | 8'3 | 0'0 | 8'3 | 12600 | 169'1 | 0'0 | 169'1 | ... | ... | 0.004727 |
| -0.077519 | ... | ... | 7'6 | 0'0 | 7'6 | 12700 | 178'3 | 0'0 | 178'3 | ... | ... | 0.016009 |
| -0.073275 | ... | ... | 7'0 | 0'0 | 7'0 | 12800 | 187'6 | 0'0 | 187'6 | ... | ... | 0.016893 |
| -0.070531 | ... | ... | 6'4 | 0'0 | 6'4 | 12900 | 197'1 | 0'0 | 197'1 | ... | ... | 0.017776 |
| -0.067516 | ... | ... | 6'0 | 0'0 | 6'0 | 13000 | 206'4 | 0'0 | 206'4 | ... | ... | 0.018659 |
| -0.064227 | ... | ... | 5'4 | 0'0 | 5'4 | 13100 | 216'0 | 0'0 | 216'0 | ... | ... | 0.019543 |
| -0.061756 | ... | ... | 5'1 | 0'0 | 5'1 | 13200 | 225'5 | 0'0 | 225'5 | ... | ... | 0.020426 |
| -0.05909 | ... | ... | 4'6 | 0'0 | 4'6 | 13300 | 235'1 | 0'0 | 235'1 | ... | ... | 0.021309 |
| -0.056225 | ... | ... | 4'3 | 0'0 | 4'3 | 13400 | 244'7 | 0'0 | 244'7 | ... | ... | 0.022192 |
| -0.054383 | ... | ... | 4'1 | 0'0 | 4'1 | 13500 | 254'4 | 0'0 | 254'4 | ... | ... | 0.023076 |
| -0.052418 | ... | ... | 3'7 | 0'0 | 3'7 | 13600 | 264'2 | 0'0 | 264'2 | ... | ... | 0.023959 |
| -0.050332 | ... | ... | 3'5 | 0'0 | 3'5 | 13700 | 274'0 | 0'0 | 274'0 | ... | ... | 0.024842 |
| -0.048123 | ... | ... | 3'3 | 0'0 | 3'3 | 13800 | 283'6 | 0'0 | 283'6 | ... | ... | 0.025726 |
| -0.047164 | ... | ... | 3'2 | 0'0 | 3'2 | 13900 | 293'5 | 0'0 | 293'5 | ... | ... | 0.026609 |
| -0.044748 | ... | ... | 3'0 | 0'0 | 3'0 | 14000 | 303'3 | 0'0 | 303'3 | ... | ... | 0.027492 |
| -0.042506 | ... | ... | 2'6 | 0'0 | 2'6 | 14200 | 323'1 | 0'0 | 323'1 | ... | ... | 0.029259 |
| -0.040057 | ... | ... | 2'4 | 0'0 | 2'4 | 14400 | 342'7 | 0'0 | 342'7 | ... | ... | 0.031025 |
| -0.037399 | ... | ... | 2'2 | 0'0 | 2'2 | 14600 | 362'6 | 0'0 | 362'6 | ... | ... | 0.032792 |
| -0.034531 | ... | ... | 2'0 | 0'0 | 2'0 | 14800 | 382'5 | 0'0 | 382'5 | ... | ... | 0.034558 |
| -0.033192 | ... | ... | 1'7 | 0'0 | 1'7 | 15000 | 402'4 | 0'0 | 402'4 | ... | ... | 0.036325 |
| -0.029965 | ... | ... | 1'5 | 0'0 | 1'5 | 15200 | 422'4 | 0'0 | 422'4 | ... | ... | 0.038092 |
| -0.028395 | ... | ... | 1'4 | 0'0 | 1'4 | 15400 | 442'4 | 0'0 | 442'4 | ... | ... | 0.039858 |
| -0.026736 | ... | ... | 1'3 | 0'0 | 1'3 | 15600 | 462'4 | 0'0 | 462'4 | ... | ... | 0.041625 |
| -0.024986 | ... | ... | 1'2 | 0'0 | 1'2 | 15800 | 482'4 | 0'0 | 482'4 | ... | ... | 0.043391 |
| -0.023143 | ... | ... | 1'1 | 0'0 | 1'1 | 16000 | 502'4 | 0'0 | 502'4 | ... | ... | 0.045158 |
| -0.023315 | ... | ... | 1'1 | 0'0 | 1'1 | 16200 | 522'4 | 0'0 | 522'4 | ... | ... | 0.046924 |
| -0.021353 | ... | ... | 1'0 | 0'0 | 1'0 | 16400 | 542'4 | 0'0 | 542'4 | ... | ... | 0.048691 |
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.