Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.075204 | ... | ... | 524'4 | 19'6 | 544'2 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004959 |
| -0.072686 | ... | ... | 504'4 | 19'6 | 524'2 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004935 |
| -0.070128 | ... | ... | 484'4 | 19'6 | 504'2 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004908 |
| -0.067533 | ... | ... | 464'4 | 19'6 | 484'2 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004881 |
| -0.064907 | ... | ... | 444'4 | 19'6 | 464'2 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004853 |
| -0.062252 | ... | ... | 424'4 | 19'6 | 444'2 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004823 |
| -0.059573 | ... | ... | 404'4 | 19'6 | 424'2 | 6000 | 0'1 | -0'1 | 0'2 | ... | ... | -0.004791 |
| -0.05687 | ... | ... | 384'4 | 19'6 | 404'2 | 6200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.008515 |
| -0.054148 | ... | ... | 364'4 | 19'6 | 384'2 | 6400 | 0'2 | -0'1 | 0'3 | ... | ... | -0.008447 |
| -0.051409 | ... | ... | 344'4 | 19'6 | 364'2 | 6600 | 0'2 | -0'1 | 0'3 | ... | ... | -0.008373 |
| -0.048653 | ... | ... | 324'4 | 19'6 | 344'2 | 6800 | 0'3 | -0'1 | 0'4 | ... | ... | -0.011594 |
| -0.045884 | ... | ... | 304'4 | 19'6 | 324'2 | 7000 | 0'4 | -0'1 | 0'5 | ... | ... | -0.014509 |
| -0.043102 | ... | ... | 284'4 | 19'6 | 304'2 | 7200 | 0'5 | -0'1 | 0'6 | ... | ... | -0.017173 |
| -0.04031 | ... | ... | 264'4 | 19'6 | 284'2 | 7400 | 0'6 | -0'1 | 0'7 | ... | ... | -0.019615 |
| -0.037507 | ... | ... | 244'4 | 19'6 | 264'2 | 7600 | 1'0 | -0'1 | 1'1 | ... | ... | -0.024281 |
| -0.036378 | ... | ... | 224'6 | 19'5 | 244'3 | 7800 | 1'2 | -0'1 | 1'3 | ... | ... | -0.028439 |
| -0.036863 | ... | ... | 205'1 | 19'4 | 224'5 | 8000 | 1'5 | -0'2 | 1'7 | ... | ... | -0.034177 |
| -0.03883 | ... | ... | 185'6 | 19'2 | 205'0 | 8200 | 2'1 | -0'4 | 2'5 | 2'4 | 2'1 | -0.041012 |
| -0.045018 | ... | ... | 166'7 | 18'7 | 185'6 | 8400 | 2'7 | -0'7 | 3'6 | 3'4 | 3'0 | -0.050117 |
| -0.054427 | ... | ... | 148'4 | 18'3 | 166'7 | 8600 | 4'0 | -1'3 | 5'3 | ... | ... | -0.061928 |
| -0.068181 | ... | ... | 131'0 | 17'5 | 148'5 | 8800 | 5'6 | -2'0 | 7'6 | 6'4 | 6'4 | -0.077412 |
| -0.08611 | ... | ... | 114'3 | 16'7 | 131'2 | 9000 | 8'2 | -2'6 | 11'0 | ... | ... | -0.095268 |
| -0.10539 | ... | ... | 98'7 | 15'7 | 114'6 | 9200 | 11'5 | -3'5 | 15'2 | 12'0 | 12'0 | -0.114013 |
| -0.125161 | ... | ... | 84'5 | 14'6 | 99'3 | 9400 | 16'1 | -4'5 | 20'6 | 18'3 | 18'3 | -0.132862 |
| -0.143652 | ... | ... | 71'6 | 13'4 | 85'2 | 9600 | 21'6 | -6'0 | 27'6 | 22'5 | 22'5 | -0.149542 |
| -0.159498 | ... | ... | 60'2 | 12'2 | 72'4 | 9800 | 28'6 | -7'2 | 36'0 | 31'4 | 29'0 | -0.163528 |
| -0.171854 | 60'0 | 52'0 | 50'2 | 11'0 | 61'2 | 10000 | 37'2 | -8'5 | 45'7 | ... | ... | -0.17399 |
| -0.179176 | ... | ... | 41'5 | 9'5 | 51'2 | 10200 | 47'0 | -10'0 | 57'0 | ... | ... | -0.179392 |
| -0.18204 | 41'4 | 41'0 | 34'3 | 8'2 | 42'5 | 10400 | 58'1 | -11'3 | 69'4 | ... | ... | -0.180325 |
| -0.180605 | 35'3 | 35'3 | 28'2 | 7'0 | 35'2 | 10600 | 70'5 | -12'4 | 83'1 | ... | ... | -0.177447 |
| -0.175952 | 28'1 | 26'3 | 23'2 | 5'7 | 29'1 | 10800 | 84'2 | -13'5 | 97'7 | ... | ... | -0.170913 |
| -0.16841 | 24'0 | 20'3 | 19'2 | 4'6 | 24'0 | 11000 | 99'0 | -14'5 | 113'5 | ... | ... | -0.162121 |
| -0.1595 | 19'1 | 19'1 | 16'0 | 3'7 | 19'7 | 11200 | 114'5 | -15'5 | 130'2 | ... | ... | -0.151467 |
| -0.150258 | 15'6 | 14'2 | 13'3 | 3'2 | 16'5 | 11400 | 131'1 | -16'3 | 147'4 | ... | ... | -0.14052 |
| -0.139877 | 13'3 | 11'5 | 11'2 | 2'5 | 13'7 | 11600 | 148'2 | -16'7 | 165'1 | ... | ... | -0.129326 |
| -0.129408 | ... | ... | 9'4 | 2'1 | 11'5 | 11800 | 165'7 | -17'3 | 183'2 | ... | ... | -0.118272 |
| -0.119963 | 9'6 | 8'2 | 8'1 | 1'6 | 9'7 | 12000 | 183'7 | -17'7 | 201'6 | ... | ... | -0.10742 |
| -0.110382 | ... | ... | 7'0 | 1'3 | 8'3 | 12200 | 202'3 | -18'1 | 220'4 | ... | ... | -0.098732 |
| -0.102495 | ... | ... | 6'0 | 1'2 | 7'2 | 12400 | 221'0 | -18'4 | 239'4 | ... | ... | -0.089665 |
| -0.094463 | ... | ... | 5'2 | 1'0 | 6'2 | 12600 | 240'0 | -18'5 | 258'5 | ... | ... | -0.083091 |
| -0.086563 | ... | ... | 4'5 | 0'6 | 5'3 | 12800 | 259'1 | -18'7 | 278'0 | ... | ... | -0.07702 |
| -0.080643 | ... | ... | 4'0 | 0'6 | 4'6 | 13000 | 278'3 | -19'0 | 297'3 | ... | ... | -0.071699 |
| -0.073951 | ... | ... | 3'5 | 0'4 | 4'1 | 13200 | 297'6 | -19'1 | 316'7 | ... | ... | -0.067355 |
| -0.069996 | 3'4 | 3'3 | 3'2 | 0'4 | 3'6 | 13400 | 317'2 | -19'2 | 336'4 | ... | ... | -0.064188 |
| -0.06378 | ... | ... | 2'7 | 0'3 | 3'2 | 13600 | 336'7 | -19'3 | 356'2 | ... | ... | -0.062366 |
| -0.060842 | 2'6 | 2'6 | 2'5 | 0'3 | 3'0 | 13800 | 356'4 | -19'4 | 376'0 | ... | ... | -0.060406 |
| -0.055629 | 2'5 | 2'5 | 2'3 | 0'2 | 2'5 | 14000 | 376'2 | -19'4 | 395'6 | ... | ... | -0.059967 |
| -0.052102 | ... | ... | 2'1 | 0'2 | 2'3 | 14200 | 396'1 | -19'4 | 415'5 | ... | ... | -0.061131 |
| -0.048315 | ... | ... | 2'0 | 0'1 | 2'1 | 14400 | 415'7 | -19'6 | 435'5 | ... | ... | -0.060606 |
| -0.046552 | ... | ... | 1'6 | 0'2 | 2'0 | 14600 | 435'7 | -19'5 | 455'4 | ... | ... | -0.063408 |
| -0.042321 | ... | ... | 1'5 | 0'1 | 1'6 | 14800 | 455'6 | -19'6 | 475'4 | ... | ... | -0.064525 |
| -0.040273 | ... | ... | 1'4 | 0'1 | 1'5 | 15000 | 475'6 | -19'6 | 495'4 | ... | ... | -0.06732 |
| -0.038115 | ... | ... | 1'3 | 0'1 | 1'4 | 15200 | 495'6 | -19'6 | 515'4 | ... | ... | -0.070111 |
| -0.035846 | ... | ... | 1'2 | 0'1 | 1'3 | 15400 | 515'6 | -19'6 | 535'4 | ... | ... | -0.072898 |
| -0.033465 | ... | ... | 1'1 | 0'1 | 1'2 | 15600 | 535'6 | -19'6 | 555'4 | ... | ... | -0.07568 |
| -0.030966 | ... | ... | 1'0 | 0'1 | 1'1 | 15800 | 555'6 | -19'6 | 575'4 | ... | ... | -0.078459 |
| -0.031174 | ... | ... | 1'0 | 0'1 | 1'1 | 16000 | 575'6 | -19'6 | 595'4 | ... | ... | -0.081233 |
| -0.028526 | ... | ... | 0'7 | 0'1 | 1'0 | 16200 | 595'6 | -19'6 | 615'4 | ... | ... | -0.084003 |
| -0.0287 | ... | ... | 0'6 | 0'2 | 1'0 | 16400 | 615'6 | -19'6 | 635'4 | ... | ... | -0.086769 |
| -0.025898 | ... | ... | 0'6 | 0'1 | 0'7 | 16600 | 635'6 | -19'6 | 655'4 | ... | ... | -0.08953 |
| -0.026043 | ... | ... | 0'6 | 0'1 | 0'7 | 16800 | 655'6 | -19'6 | 675'4 | ... | ... | -0.092288 |
| -0.02308 | ... | ... | 0'5 | 0'1 | 0'6 | 17000 | 675'6 | -19'6 | 695'4 | ... | ... | -0.095041 |
| -0.016899 | ... | ... | 0'4 | 0'0 | 0'4 | 18000 | 775'6 | -19'6 | 795'4 | ... | ... | -0.108738 |
| -0.013542 | ... | ... | 0'3 | 0'0 | 0'3 | 19000 | 875'6 | -19'6 | 895'4 | ... | ... | -0.122322 |
| -0.00977 | ... | ... | 0'2 | 0'0 | 0'2 | 20000 | 975'6 | -19'6 | 995'4 | ... | ... | -0.13579 |
| -0.009907 | ... | ... | 0'1 | 0'1 | 0'2 | 21000 | 1075'6 | -19'6 | 1095'4 | ... | ... | -0.149141 |
| -0.010031 | ... | ... | 0'1 | 0'1 | 0'2 | 22000 | 1175'6 | -19'6 | 1195'4 | ... | ... | -0.162374 |
| -0.005592 | ... | ... | 0'1 | 0'0 | 0'1 | 23000 | 1275'6 | -19'6 | 1295'4 | ... | ... | -0.175489 |
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.