Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.094835 | ... | ... | 605'2 | 0'0 | 605'2 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002928 |
| -0.093179 | ... | ... | 585'2 | 0'0 | 585'2 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002915 |
| -0.091469 | ... | ... | 565'2 | 0'0 | 565'2 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002901 |
| -0.08971 | ... | ... | 545'2 | 0'0 | 545'2 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002887 |
| -0.087907 | ... | ... | 525'2 | 0'0 | 525'2 | 6000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005155 |
| -0.086061 | ... | ... | 505'2 | 0'0 | 505'2 | 6200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005125 |
| -0.084176 | ... | ... | 485'2 | 0'0 | 485'2 | 6400 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005093 |
| -0.082255 | ... | ... | 465'2 | 0'0 | 465'2 | 6600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005059 |
| -0.080299 | ... | ... | 445'2 | 0'0 | 445'2 | 6800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005024 |
| -0.078311 | ... | ... | 425'2 | 0'0 | 425'2 | 7000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.00698 |
| -0.07629 | ... | ... | 405'2 | 0'0 | 405'2 | 7200 | 0'3 | 0'0 | 0'3 | ... | ... | -0.006922 |
| -0.074238 | ... | ... | 385'2 | 0'0 | 385'2 | 7400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.006862 |
| -0.072154 | ... | ... | 365'2 | 0'0 | 365'2 | 7600 | 0'3 | 0'0 | 0'3 | ... | ... | -0.006799 |
| -0.07004 | ... | ... | 345'2 | 0'0 | 345'2 | 7800 | 0'4 | 0'0 | 0'4 | ... | ... | -0.008513 |
| -0.067893 | ... | ... | 325'2 | 0'0 | 325'2 | 8000 | 0'5 | 0'0 | 0'5 | ... | ... | -0.010084 |
| -0.065712 | ... | ... | 305'2 | 0'0 | 305'2 | 8200 | 0'6 | 0'0 | 0'6 | ... | ... | -0.011528 |
| -0.063496 | ... | ... | 285'2 | 0'0 | 285'2 | 8400 | 0'7 | 0'0 | 0'7 | ... | ... | -0.012854 |
| -0.062373 | ... | ... | 275'2 | 0'0 | 275'2 | 8500 | 1'0 | 0'0 | 1'0 | ... | ... | -0.014178 |
| -0.06124 | ... | ... | 265'2 | 0'0 | 265'2 | 8600 | 1'1 | 0'0 | 1'1 | ... | ... | -0.015429 |
| -0.060097 | ... | ... | 255'2 | 0'0 | 255'2 | 8700 | 1'2 | 0'0 | 1'2 | ... | ... | -0.016611 |
| -0.058941 | ... | ... | 245'2 | 0'0 | 245'2 | 8800 | 1'3 | 0'0 | 1'3 | ... | ... | -0.017726 |
| -0.058431 | ... | ... | 235'3 | 0'0 | 235'3 | 8900 | 1'5 | 0'0 | 1'5 | ... | ... | -0.01997 |
| -0.057894 | ... | ... | 225'4 | 0'0 | 225'4 | 9000 | 1'7 | 0'0 | 1'7 | ... | ... | -0.022048 |
| -0.057328 | ... | ... | 215'5 | 0'0 | 215'5 | 9100 | 2'1 | 0'0 | 2'1 | ... | ... | -0.023975 |
| -0.057358 | ... | ... | 205'7 | 0'0 | 205'7 | 9200 | 2'4 | 0'0 | 2'4 | ... | ... | -0.026767 |
| -0.057948 | ... | ... | 196'2 | 0'0 | 196'2 | 9300 | 2'7 | 0'0 | 2'7 | ... | ... | -0.029318 |
| -0.059045 | ... | ... | 186'6 | 0'0 | 186'6 | 9400 | 3'3 | 0'0 | 3'3 | ... | ... | -0.032534 |
| -0.060015 | ... | ... | 177'2 | 0'0 | 177'2 | 9500 | 4'0 | 0'0 | 4'0 | ... | ... | -0.03626 |
| -0.061968 | ... | ... | 168'0 | 0'0 | 168'0 | 9600 | 4'6 | 0'0 | 4'6 | ... | ... | -0.040353 |
| -0.064234 | ... | ... | 158'7 | 0'0 | 158'7 | 9700 | 5'5 | 0'0 | 5'5 | ... | ... | -0.044681 |
| -0.067244 | ... | ... | 150'0 | 0'0 | 150'0 | 9800 | 6'5 | 0'0 | 6'5 | ... | ... | -0.049122 |
| -0.07084 | ... | ... | 141'3 | 0'0 | 141'3 | 9900 | 8'0 | 0'0 | 8'0 | ... | ... | -0.05476 |
| -0.074862 | ... | ... | 133'0 | 0'0 | 133'0 | 10000 | 9'4 | 0'0 | 9'4 | ... | ... | -0.060112 |
| -0.079151 | ... | ... | 124'7 | 0'0 | 124'7 | 10100 | 11'3 | 0'0 | 11'3 | ... | ... | -0.066104 |
| -0.083956 | ... | ... | 117'1 | 0'0 | 117'1 | 10200 | 13'3 | 0'0 | 13'3 | ... | ... | -0.071522 |
| -0.08869 | ... | ... | 109'5 | 0'0 | 109'5 | 10300 | 15'6 | 0'0 | 15'6 | ... | ... | -0.077164 |
| -0.093235 | ... | ... | 102'3 | 0'0 | 102'3 | 10400 | 18'4 | 0'0 | 18'4 | ... | ... | -0.082794 |
| -0.097814 | ... | ... | 95'4 | 0'0 | 95'4 | 10500 | 21'3 | 0'0 | 21'3 | ... | ... | -0.087525 |
| -0.10197 | ... | ... | 88'7 | 0'0 | 88'7 | 10600 | 24'5 | 0'0 | 24'5 | ... | ... | -0.092012 |
| -0.105633 | ... | ... | 82'4 | 0'0 | 82'4 | 10700 | 28'1 | 0'0 | 28'1 | ... | ... | -0.095817 |
| -0.109027 | ... | ... | 76'4 | 0'0 | 76'4 | 10800 | 32'0 | 0'0 | 32'0 | ... | ... | -0.099183 |
| -0.112074 | ... | ... | 70'7 | 0'0 | 70'7 | 10900 | 36'1 | 0'0 | 36'1 | ... | ... | -0.101757 |
| -0.114457 | ... | ... | 65'4 | 0'0 | 65'4 | 11000 | 40'5 | 0'0 | 40'5 | ... | ... | -0.10379 |
| -0.116428 | ... | ... | 60'4 | 0'0 | 60'4 | 11100 | 45'4 | 0'0 | 45'4 | ... | ... | -0.105258 |
| -0.117717 | ... | ... | 55'6 | 0'0 | 55'6 | 11200 | 50'4 | 0'0 | 50'4 | ... | ... | -0.105637 |
| -0.118336 | ... | ... | 51'2 | 0'0 | 51'2 | 11300 | 55'7 | 0'0 | 55'7 | ... | ... | -0.105475 |
| -0.118575 | ... | ... | 47'1 | 0'0 | 47'1 | 11400 | 61'5 | 0'0 | 61'5 | ... | ... | -0.104807 |
| -0.118211 | ... | ... | 43'2 | 0'0 | 43'2 | 11500 | 67'5 | 0'0 | 67'5 | ... | ... | -0.103418 |
| -0.117288 | ... | ... | 39'5 | 0'0 | 39'5 | 11600 | 73'7 | 0'0 | 73'7 | ... | ... | -0.101364 |
| -0.116156 | ... | ... | 36'3 | 0'0 | 36'3 | 11700 | 80'3 | 0'0 | 80'3 | ... | ... | -0.098709 |
| -0.114307 | ... | ... | 33'2 | 0'0 | 33'2 | 11800 | 87'1 | 0'0 | 87'1 | ... | ... | -0.095528 |
| -0.11242 | ... | ... | 30'4 | 0'0 | 30'4 | 11900 | 94'1 | 0'0 | 94'1 | ... | ... | -0.091904 |
| -0.109952 | ... | ... | 27'7 | 0'0 | 27'7 | 12000 | 101'3 | 0'0 | 101'3 | ... | ... | -0.087933 |
| -0.107306 | ... | ... | 25'4 | 0'0 | 25'4 | 12100 | 108'7 | 0'0 | 108'7 | ... | ... | -0.083727 |
| -0.104208 | ... | ... | 23'2 | 0'0 | 23'2 | 12200 | 116'5 | 0'0 | 116'5 | ... | ... | -0.079404 |
| -0.101111 | ... | ... | 21'2 | 0'0 | 21'2 | 12300 | 124'4 | 0'0 | 124'4 | ... | ... | -0.074664 |
| -0.098134 | ... | ... | 19'4 | 0'0 | 19'4 | 12400 | 132'4 | 0'0 | 132'4 | ... | ... | -0.069566 |
| -0.094962 | ... | ... | 17'7 | 0'0 | 17'7 | 12500 | 140'6 | 0'0 | 140'6 | ... | ... | -0.064671 |
| -0.091659 | ... | ... | 16'3 | 0'0 | 16'3 | 12600 | 149'1 | 0'0 | 149'1 | ... | ... | -0.059613 |
| -0.088291 | ... | ... | 15'0 | 0'0 | 15'0 | 12700 | 157'5 | 0'0 | 157'5 | ... | ... | -0.054466 |
| -0.084929 | ... | ... | 13'6 | 0'0 | 13'6 | 12800 | 166'3 | 0'0 | 166'3 | ... | ... | -0.049921 |
| -0.082198 | ... | ... | 12'6 | 0'0 | 12'6 | 12900 | 175'1 | 0'0 | 175'1 | ... | ... | -0.044883 |
| -0.079094 | ... | ... | 11'6 | 0'0 | 11'6 | 13000 | 184'0 | 0'0 | 184'0 | ... | ... | -0.040017 |
| -0.075612 | ... | ... | 10'6 | 0'0 | 10'6 | 13100 | 193'0 | 0'0 | 193'0 | ... | ... | -0.035421 |
| -0.073019 | ... | ... | 10'0 | 0'0 | 10'0 | 13200 | 202'1 | 0'0 | 202'1 | ... | ... | -0.031199 |
| -0.070149 | ... | ... | 9'2 | 0'0 | 9'2 | 13300 | 211'3 | 0'0 | 211'3 | ... | ... | -0.02746 |
| -0.067692 | ... | ... | 8'5 | 0'0 | 8'5 | 13400 | 220'5 | 0'0 | 220'5 | ... | ... | -0.023458 |
| -0.065008 | ... | ... | 8'0 | 0'0 | 8'0 | 13500 | 230'0 | 0'0 | 230'0 | ... | ... | -0.020081 |
| -0.062843 | ... | ... | 7'4 | 0'0 | 7'4 | 13600 | 239'3 | 0'0 | 239'3 | ... | ... | -0.016502 |
| -0.060501 | ... | ... | 7'0 | 0'0 | 7'0 | 13700 | 248'7 | 0'0 | 248'7 | ... | ... | -0.013697 |
| -0.05798 | ... | ... | 6'4 | 0'0 | 6'4 | 13800 | 258'3 | 0'0 | 258'3 | ... | ... | -0.010758 |
| -0.056112 | ... | ... | 6'1 | 0'0 | 6'1 | 13900 | 267'7 | 0'0 | 267'7 | ... | ... | -0.007681 |
| -0.054116 | ... | ... | 5'6 | 0'0 | 5'6 | 14000 | 277'4 | 0'0 | 277'4 | ... | ... | -0.005561 |
| -0.05065 | ... | ... | 5'1 | 0'0 | 5'1 | 14200 | 296'7 | 0'0 | 296'7 | ... | ... | -0.002267 |
| -0.04677 | ... | ... | 4'4 | 0'0 | 4'4 | 14400 | 316'2 | 0'0 | 316'2 | ... | ... | 0.001188 |
| -0.044499 | ... | ... | 4'1 | 0'0 | 4'1 | 14600 | 335'7 | 0'0 | 335'7 | ... | ... | 0.002328 |
| -0.040945 | ... | ... | 3'5 | 0'0 | 3'5 | 14800 | 355'4 | 0'0 | 355'4 | ... | ... | 0.003482 |
| -0.039291 | ... | ... | 3'3 | 0'0 | 3'3 | 15000 | 375'2 | 0'0 | 375'2 | ... | ... | 0.003411 |
| -0.036348 | ... | ... | 3'0 | 0'0 | 3'0 | 15200 | 395'0 | 0'0 | 395'0 | ... | ... | 0.003342 |
| -0.03438 | ... | ... | 2'6 | 0'0 | 2'6 | 15400 | 414'7 | 0'0 | 414'7 | ... | ... | 0.002062 |
| -0.032274 | ... | ... | 2'4 | 0'0 | 2'4 | 15600 | 434'6 | 0'0 | 434'6 | ... | ... | 0.000803 |
| -0.031319 | ... | ... | 2'3 | 0'0 | 2'3 | 15800 | 454'6 | 0'0 | 454'6 | ... | ... | -0.001606 |
| -0.028981 | ... | ... | 2'1 | 0'0 | 2'1 | 16000 | 474'6 | 0'0 | 474'6 | ... | ... | -0.003965 |
| -0.027876 | ... | ... | 2'0 | 0'0 | 2'0 | 16200 | 494'6 | 0'0 | 494'6 | ... | ... | -0.006282 |
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.