Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.032298 | ... | ... | 226'6 | 0'0 | 226'6 | 8400 | 1'3 | 0'0 | 1'3 | ... | ... | -0.01619 |
| -0.032023 | ... | ... | 216'7 | 0'0 | 216'7 | 8500 | 1'5 | 0'0 | 1'5 | ... | ... | -0.018219 |
| -0.031735 | ... | ... | 207'0 | 0'0 | 207'0 | 8600 | 1'6 | 0'0 | 1'6 | ... | ... | -0.019065 |
| -0.03143 | ... | ... | 197'1 | 0'0 | 197'1 | 8700 | 2'0 | 0'0 | 2'0 | ... | ... | -0.020845 |
| -0.031785 | ... | ... | 187'3 | 0'0 | 187'3 | 8800 | 2'3 | 0'0 | 2'3 | ... | ... | -0.023411 |
| -0.032756 | ... | ... | 177'6 | 0'0 | 177'6 | 8900 | 2'6 | 0'0 | 2'6 | ... | ... | -0.02574 |
| -0.034283 | ... | ... | 168'2 | 0'0 | 168'2 | 9000 | 3'2 | 0'0 | 3'2 | ... | ... | -0.028659 |
| -0.036293 | ... | ... | 158'7 | 0'0 | 158'7 | 9100 | 3'7 | 0'0 | 3'7 | ... | ... | -0.032021 |
| -0.038701 | ... | ... | 149'5 | 0'0 | 149'5 | 9200 | 4'6 | 0'0 | 4'6 | ... | ... | -0.036371 |
| -0.042506 | ... | ... | 140'6 | 0'0 | 140'6 | 9300 | 5'6 | 0'0 | 5'6 | ... | ... | -0.040784 |
| -0.04639 | ... | ... | 132'0 | 0'0 | 132'0 | 9400 | 7'0 | 0'0 | 7'0 | ... | ... | -0.045726 |
| -0.050731 | ... | ... | 123'4 | 0'0 | 123'4 | 9500 | 8'4 | 0'0 | 8'4 | ... | ... | -0.050955 |
| -0.055776 | ... | ... | 115'3 | 0'0 | 115'3 | 9600 | 10'2 | 0'0 | 10'2 | ... | ... | -0.056261 |
| -0.060844 | ... | ... | 107'4 | 0'0 | 107'4 | 9700 | 12'2 | 0'0 | 12'2 | ... | ... | -0.06147 |
| -0.066154 | ... | ... | 100'0 | 0'0 | 100'0 | 9800 | 14'5 | 0'0 | 14'5 | ... | ... | -0.066819 |
| -0.07149 | ... | ... | 92'7 | 0'0 | 92'7 | 9900 | 17'3 | 0'0 | 17'3 | ... | ... | -0.072083 |
| -0.076672 | ... | ... | 86'1 | 0'0 | 86'1 | 10000 | 20'4 | 0'0 | 20'4 | ... | ... | -0.077084 |
| -0.081558 | ... | ... | 79'6 | 0'0 | 79'6 | 10100 | 23'7 | 0'0 | 23'7 | ... | ... | -0.081389 |
| -0.085767 | ... | ... | 73'5 | 0'0 | 73'5 | 10200 | 27'5 | 0'0 | 27'5 | ... | ... | -0.085239 |
| -0.089526 | ... | ... | 67'7 | 0'0 | 67'7 | 10300 | 31'6 | 0'0 | 31'6 | ... | ... | -0.088555 |
| -0.09278 | ... | ... | 62'4 | 0'0 | 62'4 | 10400 | 36'1 | 0'0 | 36'1 | ... | ... | -0.091041 |
| -0.095255 | ... | ... | 57'3 | 0'0 | 57'3 | 10500 | 41'0 | 0'0 | 41'0 | ... | ... | -0.09319 |
| -0.097445 | ... | ... | 52'6 | 0'0 | 52'6 | 10600 | 46'1 | 0'0 | 46'1 | ... | ... | -0.094504 |
| -0.098634 | ... | ... | 48'2 | 0'0 | 48'2 | 10700 | 51'4 | 0'0 | 51'4 | ... | ... | -0.095017 |
| -0.099589 | ... | ... | 44'2 | 0'0 | 44'2 | 10800 | 57'2 | 0'0 | 57'2 | ... | ... | -0.095013 |
| -0.099877 | ... | ... | 40'4 | 0'0 | 40'4 | 10900 | 63'3 | 0'0 | 63'3 | ... | ... | -0.094551 |
| -0.099558 | ... | ... | 37'0 | 0'0 | 37'0 | 11000 | 69'6 | 0'0 | 69'6 | ... | ... | -0.093457 |
| -0.098965 | ... | ... | 33'7 | 0'0 | 33'7 | 11100 | 76'3 | 0'0 | 76'3 | ... | ... | -0.091804 |
| -0.097647 | ... | ... | 30'7 | 0'0 | 30'7 | 11200 | 83'2 | 0'0 | 83'2 | ... | ... | -0.089671 |
| -0.096242 | ... | ... | 28'2 | 0'0 | 28'2 | 11300 | 90'4 | 0'0 | 90'4 | ... | ... | -0.087448 |
| -0.094577 | ... | ... | 25'7 | 0'0 | 25'7 | 11400 | 97'7 | 0'0 | 97'7 | ... | ... | -0.084649 |
| -0.092425 | ... | ... | 23'5 | 0'0 | 23'5 | 11500 | 105'4 | 0'0 | 105'4 | ... | ... | -0.081666 |
| -0.089839 | ... | ... | 21'4 | 0'0 | 21'4 | 11600 | 113'2 | 0'0 | 113'2 | ... | ... | -0.078255 |
| -0.087622 | ... | ... | 19'6 | 0'0 | 19'6 | 11700 | 121'2 | 0'0 | 121'2 | ... | ... | -0.074856 |
| -0.084776 | ... | ... | 18'0 | 0'0 | 18'0 | 11800 | 129'4 | 0'0 | 129'4 | ... | ... | -0.0716 |
| -0.082134 | ... | ... | 16'4 | 0'0 | 16'4 | 11900 | 137'7 | 0'0 | 137'7 | ... | ... | -0.068194 |
| -0.079388 | ... | ... | 15'1 | 0'0 | 15'1 | 12000 | 146'3 | 0'0 | 146'3 | ... | ... | -0.064709 |
| -0.076607 | ... | ... | 13'7 | 0'0 | 13'7 | 12100 | 155'0 | 0'0 | 155'0 | ... | ... | -0.061217 |
| -0.073366 | ... | ... | 12'5 | 0'0 | 12'5 | 12200 | 163'6 | 0'0 | 163'6 | ... | ... | -0.05779 |
| -0.070701 | ... | ... | 11'5 | 0'0 | 11'5 | 12300 | 172'5 | 0'0 | 172'5 | ... | ... | -0.054504 |
| -0.068217 | ... | ... | 10'6 | 0'0 | 10'6 | 12400 | 181'4 | 0'0 | 181'4 | ... | ... | -0.050877 |
| -0.065415 | ... | ... | 9'7 | 0'0 | 9'7 | 12500 | 190'5 | 0'0 | 190'5 | ... | ... | -0.048077 |
| -0.062893 | ... | ... | 9'1 | 0'0 | 9'1 | 12600 | 199'7 | 0'0 | 199'7 | ... | ... | -0.045646 |
| -0.060729 | ... | ... | 8'4 | 0'0 | 8'4 | 12700 | 209'1 | 0'0 | 209'1 | ... | ... | -0.043026 |
| -0.058344 | ... | ... | 7'7 | 0'0 | 7'7 | 12800 | 218'3 | 0'0 | 218'3 | ... | ... | -0.04022 |
| -0.056419 | ... | ... | 7'3 | 0'0 | 7'3 | 12900 | 227'6 | 0'0 | 227'6 | ... | ... | -0.037907 |
| -0.054323 | ... | ... | 6'7 | 0'0 | 6'7 | 13000 | 237'2 | 0'0 | 237'2 | ... | ... | -0.036156 |
| -0.052055 | ... | ... | 6'3 | 0'0 | 6'3 | 13100 | 246'6 | 0'0 | 246'6 | ... | ... | -0.034313 |
| -0.050374 | ... | ... | 6'0 | 0'0 | 6'0 | 13200 | 256'2 | 0'0 | 256'2 | ... | ... | -0.032379 |
| -0.04857 | ... | ... | 5'5 | 0'0 | 5'5 | 13300 | 265'7 | 0'0 | 265'7 | ... | ... | -0.031112 |
| -0.046642 | ... | ... | 5'2 | 0'0 | 5'2 | 13400 | 275'4 | 0'0 | 275'4 | ... | ... | -0.029793 |
| -0.044589 | ... | ... | 4'7 | 0'0 | 4'7 | 13500 | 285'1 | 0'0 | 285'1 | ... | ... | -0.028425 |
| -0.03725 | ... | ... | 3'5 | 0'0 | 3'5 | 14000 | 334'0 | 0'0 | 334'0 | ... | ... | -0.025973 |
| -0.026272 | ... | ... | 2'1 | 0'0 | 2'1 | 15000 | 433'2 | 0'0 | 433'2 | ... | ... | -0.030601 |
| -0.019452 | ... | ... | 1'3 | 0'0 | 1'3 | 16000 | 533'2 | 0'0 | 533'2 | ... | ... | -0.040181 |
| -0.015554 | ... | ... | 1'0 | 0'0 | 1'0 | 17000 | 633'2 | 0'0 | 633'2 | ... | ... | -0.04965 |
| -0.012623 | ... | ... | 0'6 | 0'0 | 0'6 | 18000 | 733'2 | 0'0 | 733'2 | ... | ... | -0.059012 |
| -0.00922 | ... | ... | 0'4 | 0'0 | 0'4 | 19000 | 833'2 | 0'0 | 833'2 | ... | ... | -0.06827 |
| -0.007377 | ... | ... | 0'3 | 0'0 | 0'3 | 20000 | 933'2 | 0'0 | 933'2 | ... | ... | -0.077421 |
| -0.007491 | ... | ... | 0'3 | 0'0 | 0'3 | 21000 | 1033'2 | 0'0 | 1033'2 | ... | ... | -0.086467 |
| -0.005384 | ... | ... | 0'2 | 0'0 | 0'2 | 22000 | 1133'2 | 0'0 | 1133'2 | ... | ... | -0.095408 |
| -0.005449 | ... | ... | 0'2 | 0'0 | 0'2 | 23000 | 1233'2 | 0'0 | 1233'2 | ... | ... | -0.104242 |
| -0.005507 | ... | ... | 0'2 | 0'0 | 0'2 | 24000 | 1333'2 | 0'0 | 1333'2 | ... | ... | -0.11297 |
| -0.005561 | ... | ... | 0'2 | 0'0 | 0'2 | 25000 | 1433'2 | 0'0 | 1433'2 | ... | ... | -0.121592 |
| -0.005612 | ... | ... | 0'2 | 0'0 | 0'2 | 26000 | 1533'2 | 0'0 | 1533'2 | ... | ... | -0.13011 |
| -0.003112 | ... | ... | 0'1 | 0'0 | 0'1 | 27000 | 1633'2 | 0'0 | 1633'2 | ... | ... | -0.138522 |
| -0.003135 | ... | ... | 0'1 | 0'0 | 0'1 | 28000 | 1733'2 | 0'0 | 1733'2 | ... | ... | -0.14683 |
| -0.003157 | ... | ... | 0'1 | 0'0 | 0'1 | 29000 | 1833'2 | 0'0 | 1833'2 | ... | ... | -0.155035 |
| -0.003176 | ... | ... | 0'1 | 0'0 | 0'1 | 30000 | 1933'2 | 0'0 | 1933'2 | ... | ... | -0.163137 |
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.