Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.025205 | ... | ... | 509'6 | 0'0 | 509'6 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00242 |
| -0.023332 | ... | ... | 489'6 | 0'0 | 489'6 | 5200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004316 |
| -0.021418 | ... | ... | 469'6 | 0'0 | 469'6 | 5400 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004289 |
| -0.019465 | ... | ... | 449'6 | 0'0 | 449'6 | 5600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004261 |
| -0.017475 | ... | ... | 429'6 | 0'0 | 429'6 | 5800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.005922 |
| -0.015449 | ... | ... | 409'6 | 0'0 | 409'6 | 6000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.005876 |
| -0.013389 | ... | ... | 389'6 | 0'0 | 389'6 | 6200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.007377 |
| -0.011294 | ... | ... | 369'6 | 0'0 | 369'6 | 6400 | 0'5 | 0'0 | 0'5 | ... | ... | -0.008761 |
| -0.009162 | ... | ... | 349'6 | 0'0 | 349'6 | 6600 | 0'6 | 0'0 | 0'6 | ... | ... | -0.010044 |
| -0.00699 | ... | ... | 329'6 | 0'0 | 329'6 | 6800 | 0'7 | 0'0 | 0'7 | ... | ... | -0.011235 |
| -0.004773 | ... | ... | 309'6 | 0'0 | 309'6 | 7000 | 1'1 | 0'0 | 1'1 | ... | ... | -0.013542 |
| -0.002502 | ... | ... | 289'6 | 0'0 | 289'6 | 7200 | 1'4 | 0'0 | 1'4 | ... | ... | -0.016726 |
| -0.000166 | ... | ... | 269'6 | 0'0 | 269'6 | 7400 | 1'7 | 0'0 | 1'7 | ... | ... | -0.019564 |
| 0.001371 | ... | ... | 249'7 | 0'0 | 249'7 | 7600 | 2'4 | 0'0 | 2'4 | ... | ... | -0.023927 |
| -0.000562 | ... | ... | 230'4 | 0'0 | 230'4 | 7800 | 3'3 | 0'0 | 3'3 | ... | ... | -0.029351 |
| -0.004871 | ... | ... | 211'4 | 0'0 | 211'4 | 8000 | 4'5 | 0'0 | 4'5 | ... | ... | -0.036131 |
| -0.011774 | ... | ... | 193'0 | 0'0 | 193'0 | 8200 | 6'1 | 0'0 | 6'1 | ... | ... | -0.043037 |
| -0.021018 | ... | ... | 175'1 | 0'0 | 175'1 | 8400 | 8'2 | 0'0 | 8'2 | ... | ... | -0.051435 |
| -0.032562 | ... | ... | 158'1 | 0'0 | 158'1 | 8600 | 11'1 | 0'0 | 11'1 | ... | ... | -0.060921 |
| -0.044577 | ... | ... | 141'7 | 0'0 | 141'7 | 8800 | 14'5 | 0'0 | 14'5 | ... | ... | -0.070199 |
| -0.057354 | ... | ... | 126'6 | 0'0 | 126'6 | 9000 | 19'1 | 0'0 | 19'1 | ... | ... | -0.079791 |
| -0.069132 | ... | ... | 112'4 | 0'0 | 112'4 | 9200 | 24'5 | 0'0 | 24'5 | ... | ... | -0.088869 |
| -0.080243 | ... | ... | 99'4 | 0'0 | 99'4 | 9400 | 31'1 | 0'0 | 31'1 | ... | ... | -0.096845 |
| -0.08931 | ... | ... | 87'3 | 0'0 | 87'3 | 9600 | 38'6 | 0'0 | 38'6 | ... | ... | -0.103567 |
| -0.096632 | ... | ... | 76'3 | 0'0 | 76'3 | 9800 | 47'3 | 0'0 | 47'3 | ... | ... | -0.108522 |
| -0.102069 | ... | ... | 66'4 | 0'0 | 66'4 | 10000 | 56'7 | 0'0 | 56'7 | ... | ... | -0.111418 |
| -0.105432 | ... | ... | 57'5 | 0'0 | 57'5 | 10200 | 67'5 | 0'0 | 67'5 | ... | ... | -0.112956 |
| -0.10667 | ... | ... | 49'5 | 0'0 | 49'5 | 10400 | 79'2 | 0'0 | 79'2 | ... | ... | -0.112637 |
| -0.106501 | ... | ... | 42'6 | 0'0 | 42'6 | 10600 | 91'7 | 0'0 | 91'7 | ... | ... | -0.110943 |
| -0.104594 | ... | ... | 36'5 | 0'0 | 36'5 | 10800 | 105'3 | 0'0 | 105'3 | ... | ... | -0.107998 |
| -0.101593 | ... | ... | 31'3 | 0'0 | 31'3 | 11000 | 119'6 | 0'0 | 119'6 | ... | ... | -0.104212 |
| -0.097701 | ... | ... | 26'7 | 0'0 | 26'7 | 11200 | 134'7 | 0'0 | 134'7 | ... | ... | -0.099773 |
| -0.093417 | ... | ... | 23'1 | 0'0 | 23'1 | 11400 | 150'6 | 0'0 | 150'6 | ... | ... | -0.095149 |
| -0.088182 | ... | ... | 19'6 | 0'0 | 19'6 | 11600 | 167'1 | 0'0 | 167'1 | ... | ... | -0.090155 |
| -0.083101 | ... | ... | 17'0 | 0'0 | 17'0 | 11800 | 184'0 | 0'0 | 184'0 | ... | ... | -0.085153 |
| -0.077809 | ... | ... | 14'5 | 0'0 | 14'5 | 12000 | 201'3 | 0'0 | 201'3 | ... | ... | -0.080507 |
| -0.072631 | ... | ... | 12'5 | 0'0 | 12'5 | 12200 | 219'2 | 0'0 | 219'2 | ... | ... | -0.07658 |
| -0.067912 | ... | ... | 11'0 | 0'0 | 11'0 | 12400 | 237'3 | 0'0 | 237'3 | ... | ... | -0.072823 |
| -0.062847 | ... | ... | 9'4 | 0'0 | 9'4 | 12600 | 255'7 | 0'0 | 255'7 | ... | ... | -0.069886 |
| -0.058793 | ... | ... | 8'3 | 0'0 | 8'3 | 12800 | 274'4 | 0'0 | 274'4 | ... | ... | -0.06702 |
| -0.054785 | ... | ... | 7'3 | 0'0 | 7'3 | 13000 | 293'3 | 0'0 | 293'3 | ... | ... | -0.064822 |
| -0.050938 | ... | ... | 6'4 | 0'0 | 6'4 | 13200 | 312'4 | 0'0 | 312'4 | ... | ... | -0.063424 |
| -0.046611 | ... | ... | 5'5 | 0'0 | 5'5 | 13400 | 331'7 | 0'0 | 331'7 | ... | ... | -0.062933 |
| -0.043396 | ... | ... | 5'0 | 0'0 | 5'0 | 13600 | 351'2 | 0'0 | 351'2 | ... | ... | -0.062343 |
| -0.040697 | ... | ... | 4'4 | 0'0 | 4'4 | 13800 | 370'7 | 0'0 | 370'7 | ... | ... | -0.062776 |
| -0.037748 | ... | ... | 4'0 | 0'0 | 4'0 | 14000 | 390'4 | 0'0 | 390'4 | ... | ... | -0.063162 |
| -0.034539 | ... | ... | 3'4 | 0'0 | 3'4 | 14200 | 410'3 | 0'0 | 410'3 | ... | ... | -0.064644 |
| -0.032039 | ... | ... | 3'1 | 0'0 | 3'1 | 14400 | 430'2 | 0'0 | 430'2 | ... | ... | -0.066109 |
| -0.030371 | ... | ... | 2'7 | 0'0 | 2'7 | 14600 | 450'2 | 0'0 | 450'2 | ... | ... | -0.068132 |
| -0.028592 | ... | ... | 2'5 | 0'0 | 2'5 | 14800 | 470'2 | 0'0 | 470'2 | ... | ... | -0.070145 |
| -0.0256 | ... | ... | 2'2 | 0'0 | 2'2 | 15000 | 490'2 | 0'0 | 490'2 | ... | ... | -0.07215 |
| -0.024694 | ... | ... | 2'1 | 0'0 | 2'1 | 15200 | 510'2 | 0'0 | 510'2 | ... | ... | -0.074145 |
| -0.022565 | ... | ... | 1'7 | 0'0 | 1'7 | 15400 | 530'2 | 0'0 | 530'2 | ... | ... | -0.076132 |
| -0.021534 | ... | ... | 1'6 | 0'0 | 1'6 | 15600 | 550'2 | 0'0 | 550'2 | ... | ... | -0.078111 |
| -0.020454 | ... | ... | 1'5 | 0'0 | 1'5 | 15800 | 570'2 | 0'0 | 570'2 | ... | ... | -0.080081 |
| -0.019325 | ... | ... | 1'4 | 0'0 | 1'4 | 16000 | 590'2 | 0'0 | 590'2 | ... | ... | -0.082044 |
| -0.018146 | ... | ... | 1'3 | 0'0 | 1'3 | 16200 | 610'2 | 0'0 | 610'2 | ... | ... | -0.083999 |
| -0.016915 | ... | ... | 1'2 | 0'0 | 1'2 | 16400 | 630'2 | 0'0 | 630'2 | ... | ... | -0.085946 |
| -0.01563 | ... | ... | 1'1 | 0'0 | 1'1 | 16600 | 650'2 | 0'0 | 650'2 | ... | ... | -0.087886 |
| -0.014289 | ... | ... | 1'0 | 0'0 | 1'0 | 16800 | 670'2 | 0'0 | 670'2 | ... | ... | -0.089819 |
| -0.014366 | ... | ... | 1'0 | 0'0 | 1'0 | 17000 | 690'2 | 0'0 | 690'2 | ... | ... | -0.091744 |
| -0.01001 | ... | ... | 0'5 | 0'0 | 0'5 | 18000 | 790'2 | 0'0 | 790'2 | ... | ... | -0.101264 |
| -0.008482 | ... | ... | 0'4 | 0'0 | 0'4 | 19000 | 890'2 | 0'0 | 890'2 | ... | ... | -0.110611 |
| -0.006777 | ... | ... | 0'3 | 0'0 | 0'3 | 20000 | 990'2 | 0'0 | 990'2 | ... | ... | -0.119789 |
| -0.004877 | ... | ... | 0'2 | 0'0 | 0'2 | 21000 | 1090'2 | 0'0 | 1090'2 | ... | ... | -0.128803 |
| -0.004938 | ... | ... | 0'2 | 0'0 | 0'2 | 22000 | 1190'2 | 0'0 | 1190'2 | ... | ... | -0.137654 |
| -0.002754 | ... | ... | 0'1 | 0'0 | 0'1 | 23000 | 1290'2 | 0'0 | 1290'2 | ... | ... | -0.146343 |
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.