Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.079763 | ... | ... | 589'2 | 11'6 | 601'0 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003547 |
| -0.077452 | ... | ... | 569'2 | 11'6 | 581'0 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003531 |
| -0.07509 | ... | ... | 549'2 | 11'6 | 561'0 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003515 |
| -0.072682 | ... | ... | 529'2 | 11'6 | 541'0 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003497 |
| -0.070233 | ... | ... | 509'2 | 11'6 | 521'0 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003479 |
| -0.067747 | ... | ... | 489'2 | 11'6 | 501'0 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00346 |
| -0.065228 | ... | ... | 469'2 | 11'6 | 481'0 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00344 |
| -0.062679 | ... | ... | 449'2 | 11'6 | 461'0 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003419 |
| -0.060103 | ... | ... | 429'2 | 11'6 | 441'0 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003397 |
| -0.057502 | ... | ... | 409'2 | 11'6 | 421'0 | 7400 | 0'2 | 0'0 | 0'2 | ... | ... | -0.00604 |
| -0.05488 | ... | ... | 389'2 | 11'6 | 401'0 | 7600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005993 |
| -0.052238 | ... | ... | 369'2 | 11'6 | 381'0 | 7800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.00831 |
| -0.049578 | ... | ... | 349'2 | 11'6 | 361'0 | 8000 | 0'4 | 0'0 | 0'4 | ... | ... | -0.010416 |
| -0.046902 | ... | ... | 329'2 | 11'6 | 341'0 | 8200 | 0'5 | 0'0 | 0'5 | ... | ... | -0.012351 |
| -0.044212 | ... | ... | 309'2 | 11'6 | 321'0 | 8400 | 0'6 | 0'0 | 0'6 | ... | ... | -0.014136 |
| -0.041508 | ... | ... | 289'2 | 11'6 | 301'0 | 8600 | 1'0 | 0'0 | 1'0 | ... | ... | -0.017545 |
| -0.038794 | ... | ... | 269'2 | 11'6 | 281'0 | 8800 | 1'2 | -0'1 | 1'3 | ... | ... | -0.02061 |
| -0.036069 | ... | ... | 249'2 | 11'6 | 261'0 | 9000 | 1'5 | -0'1 | 1'6 | 1'6 | 1'6 | -0.024861 |
| -0.035257 | ... | ... | 229'4 | 11'6 | 241'2 | 9200 | 2'2 | -0'1 | 2'3 | ... | ... | -0.031297 |
| -0.036277 | ... | ... | 210'2 | 11'4 | 221'6 | 9400 | 3'1 | -0'1 | 3'2 | ... | ... | -0.039196 |
| -0.041592 | ... | ... | 191'3 | 11'4 | 202'7 | 9600 | 4'3 | -0'1 | 4'4 | 4'3 | 4'3 | -0.048956 |
| -0.049546 | ... | ... | 173'1 | 11'3 | 184'4 | 9800 | 6'0 | -0'2 | 6'2 | 5'6 | 5'6 | -0.05967 |
| -0.060713 | ... | ... | 155'5 | 11'2 | 166'7 | 10000 | 8'3 | -0'3 | 8'6 | 8'5 | 8'2 | -0.072883 |
| -0.073713 | ... | ... | 139'1 | 10'7 | 150'0 | 10200 | 11'3 | -0'5 | 12'0 | 11'0 | 11'0 | -0.086376 |
| -0.088368 | 130'0 | 130'0 | 123'4 | 10'5 | 134'1 | 10400 | 15'2 | -0'7 | 16'1 | ... | ... | -0.100329 |
| -0.10319 | ... | ... | 109'0 | 10'2 | 119'2 | 10600 | 20'1 | -1'2 | 21'3 | 21'0 | 19'6 | -0.114019 |
| -0.117445 | ... | ... | 95'5 | 9'7 | 105'4 | 10800 | 26'0 | -1'5 | 27'5 | ... | ... | -0.126375 |
| -0.130163 | ... | ... | 83'3 | 9'4 | 92'7 | 11000 | 33'0 | -2'0 | 35'0 | 35'0 | 32'5 | -0.137022 |
| -0.14072 | ... | ... | 72'2 | 9'1 | 81'3 | 11200 | 41'1 | -2'4 | 43'5 | 44'0 | 40'4 | -0.145382 |
| -0.148784 | ... | ... | 62'3 | 8'5 | 71'0 | 11400 | 50'3 | -2'7 | 53'2 | 50'2 | 50'2 | -0.15117 |
| -0.15397 | ... | ... | 53'4 | 8'1 | 61'5 | 11600 | 60'5 | -3'3 | 64'0 | 62'6 | 60'6 | -0.154039 |
| -0.156427 | 53'4 | 53'4 | 45'6 | 7'4 | 53'2 | 11800 | 71'7 | -4'0 | 75'7 | 73'0 | 70'2 | -0.154176 |
| -0.156464 | 47'0 | 42'6 | 39'0 | 6'7 | 45'7 | 12000 | 84'1 | -4'6 | 88'7 | 86'7 | 85'2 | -0.151921 |
| -0.154554 | 35'6 | 35'6 | 33'3 | 6'1 | 39'4 | 12200 | 97'4 | -5'2 | 102'6 | ... | ... | -0.148129 |
| -0.151336 | 34'5 | 30'2 | 28'3 | 5'6 | 34'1 | 12400 | 111'5 | -5'7 | 117'4 | ... | ... | -0.142393 |
| -0.146333 | 30'0 | 25'4 | 24'2 | 5'1 | 29'3 | 12600 | 126'5 | -6'3 | 133'0 | ... | ... | -0.135744 |
| -0.140579 | 26'1 | 24'1 | 20'6 | 4'5 | 25'3 | 12800 | 142'2 | -7'0 | 149'2 | ... | ... | -0.128069 |
| -0.13381 | 22'4 | 17'4 | 17'6 | 4'1 | 21'7 | 13000 | 158'4 | -7'4 | 166'0 | ... | ... | -0.120006 |
| -0.127126 | 18'1 | 18'1 | 15'2 | 3'6 | 19'0 | 13200 | 175'2 | -7'7 | 183'1 | ... | ... | -0.111686 |
| -0.119409 | 16'4 | 13'1 | 13'1 | 3'2 | 16'3 | 13400 | 192'4 | -8'2 | 200'6 | ... | ... | -0.10368 |
| -0.112291 | 13'5 | 12'4 | 11'2 | 3'0 | 14'2 | 13600 | 210'1 | -8'5 | 218'6 | ... | ... | -0.095929 |
| -0.104945 | 12'3 | 10'7 | 9'5 | 2'6 | 12'3 | 13800 | 228'0 | -9'1 | 237'1 | ... | ... | -0.088188 |
| -0.097682 | 11'0 | 9'7 | 8'3 | 2'3 | 10'6 | 14000 | 246'2 | -9'3 | 255'5 | ... | ... | -0.081497 |
| -0.090825 | 9'4 | 8'2 | 7'2 | 2'1 | 9'3 | 14200 | 264'6 | -9'6 | 274'4 | ... | ... | -0.075502 |
| -0.084709 | ... | ... | 6'2 | 2'0 | 8'2 | 14400 | 283'4 | -10'0 | 293'4 | ... | ... | -0.070478 |
| -0.078696 | ... | ... | 5'4 | 1'6 | 7'2 | 14600 | 302'4 | -10'1 | 312'5 | ... | ... | -0.066675 |
| -0.072947 | 6'4 | 6'0 | 4'7 | 1'4 | 6'3 | 14800 | 321'5 | -10'3 | 332'0 | ... | ... | -0.063432 |
| -0.067625 | ... | ... | 4'2 | 1'3 | 5'5 | 15000 | 340'7 | -10'5 | 351'4 | ... | ... | -0.060854 |
| -0.062901 | ... | ... | 3'6 | 1'2 | 5'0 | 15200 | 360'2 | -11'0 | 371'2 | ... | ... | -0.059028 |
| -0.058942 | ... | ... | 3'3 | 1'1 | 4'4 | 15400 | 379'6 | -11'2 | 391'0 | ... | ... | -0.058029 |
| -0.05463 | ... | ... | 3'0 | 1'0 | 4'0 | 15600 | 399'4 | -11'2 | 410'6 | ... | ... | -0.058864 |
| -0.051301 | 3'6 | 3'6 | 2'5 | 1'0 | 3'5 | 15800 | 419'2 | -11'4 | 430'6 | ... | ... | -0.059678 |
| -0.047719 | ... | ... | 2'3 | 0'7 | 3'2 | 16000 | 439'1 | -11'5 | 450'6 | ... | ... | -0.061435 |
| -0.043875 | ... | ... | 2'2 | 0'5 | 2'7 | 16200 | 459'0 | -11'6 | 470'6 | ... | ... | -0.063185 |
| -0.041287 | ... | ... | 2'0 | 0'5 | 2'5 | 16400 | 479'0 | -11'6 | 490'6 | ... | ... | -0.065892 |
| -0.03854 | ... | ... | 1'6 | 0'5 | 2'3 | 16600 | 499'0 | -11'6 | 510'6 | ... | ... | -0.068593 |
| -0.035628 | ... | ... | 1'5 | 0'4 | 2'1 | 16800 | 519'0 | -11'6 | 530'6 | ... | ... | -0.07129 |
| -0.034242 | ... | ... | 1'4 | 0'4 | 2'0 | 17000 | 539'0 | -11'6 | 550'6 | ... | ... | -0.073981 |
| -0.031047 | ... | ... | 1'3 | 0'3 | 1'6 | 17200 | 559'0 | -11'6 | 570'6 | ... | ... | -0.076667 |
| -0.029483 | ... | ... | 1'2 | 0'3 | 1'5 | 17400 | 579'0 | -11'6 | 590'6 | ... | ... | -0.079348 |
| -0.027848 | ... | ... | 1'1 | 0'3 | 1'4 | 17600 | 599'0 | -11'6 | 610'6 | ... | ... | -0.082023 |
| -0.026142 | ... | ... | 1'1 | 0'2 | 1'3 | 17800 | 619'0 | -11'6 | 630'6 | ... | ... | -0.084693 |
| -0.024363 | 1'2 | 1'0 | 1'0 | 0'2 | 1'2 | 18000 | 639'0 | -11'6 | 650'6 | ... | ... | -0.087357 |
| -0.022508 | ... | ... | 0'7 | 0'2 | 1'1 | 18200 | 659'0 | -11'6 | 670'6 | ... | ... | -0.090015 |
| -0.022633 | ... | ... | 0'7 | 0'2 | 1'1 | 18400 | 679'0 | -11'6 | 690'6 | ... | ... | -0.092668 |
| -0.020681 | ... | ... | 0'6 | 0'2 | 1'0 | 18600 | 699'0 | -11'6 | 710'6 | ... | ... | -0.095315 |
| -0.018643 | ... | ... | 0'6 | 0'1 | 0'7 | 18800 | 719'0 | -11'6 | 730'6 | ... | ... | -0.097957 |
| -0.018734 | ... | ... | 0'5 | 0'2 | 0'7 | 19000 | 739'0 | -11'6 | 750'6 | ... | ... | -0.100592 |
| -0.016587 | ... | ... | 0'5 | 0'1 | 0'6 | 19200 | 759'0 | -11'6 | 770'6 | ... | ... | -0.103222 |
| -0.016662 | ... | ... | 0'4 | 0'2 | 0'6 | 19400 | 779'0 | -11'6 | 790'6 | ... | ... | -0.105846 |
| -0.016735 | ... | ... | 0'4 | 0'2 | 0'6 | 19600 | 799'0 | -11'6 | 810'6 | ... | ... | -0.108464 |
| -0.014457 | ... | ... | 0'4 | 0'1 | 0'5 | 19800 | 819'0 | -11'6 | 830'6 | ... | ... | -0.111076 |
| -0.014514 | ... | ... | 0'4 | 0'1 | 0'5 | 20000 | 839'0 | -11'6 | 850'6 | ... | ... | -0.113681 |
| -0.009648 | ... | ... | 0'2 | 0'1 | 0'3 | 21000 | 939'0 | -11'6 | 950'6 | ... | ... | -0.126619 |
| -0.003887 | ... | ... | 0'1 | 0'0 | 0'1 | 23000 | 1139'0 | -11'6 | 1150'6 | ... | ... | -0.15203 |
| -0.00393 | ... | ... | 0'1 | 0'0 | 0'1 | 24000 | 1239'0 | -11'6 | 1250'6 | ... | ... | -0.164498 |
| -0.00397 | ... | ... | 0'1 | 0'0 | 0'1 | 25000 | 1339'0 | -11'6 | 1350'6 | ... | ... | -0.176809 |
| -0.004006 | ... | ... | 0'1 | 0'0 | 0'1 | 26000 | 1439'0 | -11'6 | 1450'6 | ... | ... | -0.188959 |
| -0.00404 | ... | ... | 0'1 | 0'0 | 0'1 | 27000 | 1539'0 | -11'6 | 1550'6 | ... | ... | -0.20095 |
| -0.004072 | ... | ... | 0'1 | 0'0 | 0'1 | 28000 | 1639'0 | -11'6 | 1650'6 | ... | ... | -0.212781 |
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.