Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.040551 | ... | ... | 569'6 | 0'0 | 569'6 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001709 |
| -0.039374 | ... | ... | 549'6 | 0'0 | 549'6 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001701 |
| -0.038159 | ... | ... | 529'6 | 0'0 | 529'6 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001692 |
| -0.036909 | ... | ... | 509'6 | 0'0 | 509'6 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001683 |
| -0.035628 | ... | ... | 489'6 | 0'0 | 489'6 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001674 |
| -0.03432 | ... | ... | 469'6 | 0'0 | 469'6 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001664 |
| -0.032986 | ... | ... | 449'6 | 0'0 | 449'6 | 6400 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002962 |
| -0.031631 | ... | ... | 429'6 | 0'0 | 429'6 | 6600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.00294 |
| -0.030256 | ... | ... | 409'6 | 0'0 | 409'6 | 6800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.004082 |
| -0.028863 | ... | ... | 389'6 | 0'0 | 389'6 | 7000 | 0'4 | 0'0 | 0'4 | ... | ... | -0.005122 |
| -0.027455 | ... | ... | 369'6 | 0'0 | 369'6 | 7200 | 0'5 | 0'0 | 0'5 | ... | ... | -0.006081 |
| -0.026032 | ... | ... | 349'6 | 0'0 | 349'6 | 7400 | 0'7 | 0'0 | 0'7 | ... | ... | -0.007883 |
| -0.024597 | ... | ... | 329'6 | 0'0 | 329'6 | 7600 | 1'1 | 0'0 | 1'1 | ... | ... | -0.00951 |
| -0.023151 | ... | ... | 309'6 | 0'0 | 309'6 | 7800 | 1'4 | 0'0 | 1'4 | ... | ... | -0.011758 |
| -0.021694 | ... | ... | 289'6 | 0'0 | 289'6 | 8000 | 1'7 | 0'0 | 1'7 | ... | ... | -0.013768 |
| -0.020229 | ... | ... | 269'6 | 0'0 | 269'6 | 8200 | 2'3 | 0'0 | 2'3 | ... | ... | -0.01622 |
| -0.019177 | ... | ... | 249'7 | 0'0 | 249'7 | 8400 | 3'0 | 0'0 | 3'0 | ... | ... | -0.018981 |
| -0.019275 | ... | ... | 240'1 | 0'0 | 240'1 | 8500 | 3'3 | 0'0 | 3'3 | ... | ... | -0.020508 |
| -0.019363 | ... | ... | 230'3 | 0'0 | 230'3 | 8600 | 3'7 | 0'0 | 3'7 | ... | ... | -0.022461 |
| -0.02025 | ... | ... | 220'7 | 0'0 | 220'7 | 8700 | 4'3 | 0'0 | 4'3 | ... | ... | -0.024259 |
| -0.021097 | ... | ... | 211'3 | 0'0 | 211'3 | 8800 | 5'0 | 0'0 | 5'0 | ... | ... | -0.02639 |
| -0.022285 | ... | ... | 202'0 | 0'0 | 202'0 | 8900 | 5'6 | 0'0 | 5'6 | ... | ... | -0.028783 |
| -0.024148 | ... | ... | 192'7 | 0'0 | 192'7 | 9000 | 6'4 | 0'0 | 6'4 | ... | ... | -0.030949 |
| -0.025893 | ... | ... | 183'6 | 0'0 | 183'6 | 9100 | 7'4 | 0'0 | 7'4 | ... | ... | -0.033695 |
| -0.028535 | ... | ... | 175'0 | 0'0 | 175'0 | 9200 | 8'5 | 0'0 | 8'5 | ... | ... | -0.036514 |
| -0.031283 | ... | ... | 166'3 | 0'0 | 166'3 | 9300 | 10'0 | 0'0 | 10'0 | ... | ... | -0.039697 |
| -0.034392 | ... | ... | 158'0 | 0'0 | 158'0 | 9400 | 11'4 | 0'0 | 11'4 | ... | ... | -0.042807 |
| -0.037479 | ... | ... | 149'6 | 0'0 | 149'6 | 9500 | 13'2 | 0'0 | 13'2 | ... | ... | -0.046102 |
| -0.041035 | ... | ... | 141'7 | 0'0 | 141'7 | 9600 | 15'1 | 0'0 | 15'1 | ... | ... | -0.049211 |
| -0.044423 | ... | ... | 134'1 | 0'0 | 134'1 | 9700 | 17'2 | 0'0 | 17'2 | ... | ... | -0.052363 |
| -0.04808 | ... | ... | 126'6 | 0'0 | 126'6 | 9800 | 19'5 | 0'0 | 19'5 | ... | ... | -0.055481 |
| -0.051454 | ... | ... | 119'4 | 0'0 | 119'4 | 9900 | 22'2 | 0'0 | 22'2 | ... | ... | -0.058498 |
| -0.054935 | ... | ... | 112'5 | 0'0 | 112'5 | 10000 | 25'1 | 0'0 | 25'1 | ... | ... | -0.061359 |
| -0.058048 | ... | ... | 105'7 | 0'0 | 105'7 | 10100 | 28'2 | 0'0 | 28'2 | ... | ... | -0.064017 |
| -0.061148 | ... | ... | 99'4 | 0'0 | 99'4 | 10200 | 31'4 | 0'0 | 31'4 | ... | ... | -0.06625 |
| -0.063994 | ... | ... | 93'3 | 0'0 | 93'3 | 10300 | 35'1 | 0'0 | 35'1 | ... | ... | -0.068403 |
| -0.066395 | ... | ... | 87'3 | 0'0 | 87'3 | 10400 | 39'0 | 0'0 | 39'0 | ... | ... | -0.070259 |
| -0.068667 | ... | ... | 81'6 | 0'0 | 81'6 | 10500 | 43'1 | 0'0 | 43'1 | ... | ... | -0.0718 |
| -0.070778 | ... | ... | 76'4 | 0'0 | 76'4 | 10600 | 47'4 | 0'0 | 47'4 | ... | ... | -0.073014 |
| -0.072404 | ... | ... | 71'3 | 0'0 | 71'3 | 10700 | 52'1 | 0'0 | 52'1 | ... | ... | -0.073895 |
| -0.073853 | ... | ... | 66'5 | 0'0 | 66'5 | 10800 | 57'1 | 0'0 | 57'1 | ... | ... | -0.074594 |
| -0.074975 | ... | ... | 62'1 | 0'0 | 62'1 | 10900 | 62'2 | 0'0 | 62'2 | ... | ... | -0.074814 |
| -0.075631 | ... | ... | 57'6 | 0'0 | 57'6 | 11000 | 67'6 | 0'0 | 67'6 | ... | ... | -0.074868 |
| -0.076136 | ... | ... | 53'6 | 0'0 | 53'6 | 11100 | 73'4 | 0'0 | 73'4 | ... | ... | -0.074623 |
| -0.076361 | ... | ... | 50'0 | 0'0 | 50'0 | 11200 | 79'4 | 0'0 | 79'4 | ... | ... | -0.074103 |
| -0.076333 | ... | ... | 46'4 | 0'0 | 46'4 | 11300 | 85'6 | 0'0 | 85'6 | ... | ... | -0.073336 |
| -0.076081 | ... | ... | 43'2 | 0'0 | 43'2 | 11400 | 92'2 | 0'0 | 92'2 | ... | ... | -0.072356 |
| -0.075643 | ... | ... | 40'2 | 0'0 | 40'2 | 11500 | 98'7 | 0'0 | 98'7 | ... | ... | -0.071029 |
| -0.075059 | ... | ... | 37'4 | 0'0 | 37'4 | 11600 | 105'7 | 0'0 | 105'7 | ... | ... | -0.069732 |
| -0.074189 | ... | ... | 34'7 | 0'0 | 34'7 | 11700 | 113'0 | 0'0 | 113'0 | ... | ... | -0.068163 |
| -0.07306 | ... | ... | 32'3 | 0'0 | 32'3 | 11800 | 120'3 | 0'0 | 120'3 | ... | ... | -0.066541 |
| -0.072101 | ... | ... | 30'2 | 0'0 | 30'2 | 11900 | 127'7 | 0'0 | 127'7 | ... | ... | -0.064718 |
| -0.070761 | ... | ... | 28'1 | 0'0 | 28'1 | 12000 | 135'5 | 0'0 | 135'5 | ... | ... | -0.062933 |
| -0.069482 | ... | ... | 26'2 | 0'0 | 26'2 | 12100 | 143'4 | 0'0 | 143'4 | ... | ... | -0.061026 |
| -0.068096 | ... | ... | 24'4 | 0'0 | 24'4 | 12200 | 151'5 | 0'0 | 151'5 | ... | ... | -0.059256 |
| -0.066876 | ... | ... | 23'0 | 0'0 | 23'0 | 12300 | 159'6 | 0'0 | 159'6 | ... | ... | -0.05721 |
| -0.06538 | ... | ... | 21'4 | 0'0 | 21'4 | 12400 | 168'1 | 0'0 | 168'1 | ... | ... | -0.055387 |
| -0.063875 | ... | ... | 20'1 | 0'0 | 20'1 | 12500 | 176'5 | 0'0 | 176'5 | ... | ... | -0.053592 |
| -0.062396 | ... | ... | 18'7 | 0'0 | 18'7 | 12600 | 185'2 | 0'0 | 185'2 | ... | ... | -0.05186 |
| -0.060976 | ... | ... | 17'6 | 0'0 | 17'6 | 12700 | 193'7 | 0'0 | 193'7 | ... | ... | -0.049945 |
| -0.059351 | ... | ... | 16'5 | 0'0 | 16'5 | 12800 | 202'5 | 0'0 | 202'5 | ... | ... | -0.048139 |
| -0.057835 | ... | ... | 15'5 | 0'0 | 15'5 | 12900 | 211'4 | 0'0 | 211'4 | ... | ... | -0.046474 |
| -0.056464 | ... | ... | 14'6 | 0'0 | 14'6 | 13000 | 220'4 | 0'0 | 220'4 | ... | ... | -0.044985 |
| -0.055274 | ... | ... | 14'0 | 0'0 | 14'0 | 13100 | 229'4 | 0'0 | 229'4 | ... | ... | -0.043382 |
| -0.053601 | ... | ... | 13'1 | 0'0 | 13'1 | 13200 | 238'5 | 0'0 | 238'5 | ... | ... | -0.041997 |
| -0.050912 | ... | ... | 11'6 | 0'0 | 11'6 | 13400 | 257'0 | 0'0 | 257'0 | ... | ... | -0.039308 |
| -0.048142 | ... | ... | 10'4 | 0'0 | 10'4 | 13600 | 275'6 | 0'0 | 275'6 | ... | ... | -0.037396 |
| -0.045794 | ... | ... | 9'4 | 0'0 | 9'4 | 13800 | 294'4 | 0'0 | 294'4 | ... | ... | -0.035293 |
| -0.043562 | ... | ... | 8'5 | 0'0 | 8'5 | 14000 | 313'4 | 0'0 | 313'4 | ... | ... | -0.033783 |
| -0.041042 | ... | ... | 7'6 | 0'0 | 7'6 | 14200 | 332'6 | 0'0 | 332'6 | ... | ... | -0.032947 |
| -0.039236 | ... | ... | 7'1 | 0'0 | 7'1 | 14400 | 352'0 | 0'0 | 352'0 | ... | ... | -0.032046 |
| -0.037237 | ... | ... | 6'4 | 0'0 | 6'4 | 14600 | 371'4 | 0'0 | 371'4 | ... | ... | -0.031903 |
| -0.035592 | ... | ... | 6'0 | 0'0 | 6'0 | 14800 | 391'0 | 0'0 | 391'0 | ... | ... | -0.031731 |
| -0.033799 | ... | ... | 5'4 | 0'0 | 5'4 | 15000 | 410'6 | 0'0 | 410'6 | ... | ... | -0.03237 |
| -0.031857 | ... | ... | 5'0 | 0'0 | 5'0 | 15200 | 430'4 | 0'0 | 430'4 | ... | ... | -0.033001 |
| -0.030383 | ... | ... | 4'5 | 0'0 | 4'5 | 15400 | 450'3 | 0'0 | 450'3 | ... | ... | -0.034044 |
| -0.028804 | ... | ... | 4'2 | 0'0 | 4'2 | 15600 | 470'2 | 0'0 | 470'2 | ... | ... | -0.035082 |
| -0.027781 | ... | ... | 4'0 | 0'0 | 4'0 | 15800 | 490'2 | 0'0 | 490'2 | ... | ... | -0.036537 |
| -0.026694 | ... | ... | 3'6 | 0'0 | 3'6 | 16000 | 510'2 | 0'0 | 510'2 | ... | ... | -0.037988 |
| -0.025543 | ... | ... | 3'4 | 0'0 | 3'4 | 16200 | 530'2 | 0'0 | 530'2 | ... | ... | -0.039435 |
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.