Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.077774 | ... | ... | 495'2 | 0'0 | 495'2 | 5200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003425 |
| -0.0764 | ... | ... | 475'2 | 0'0 | 475'2 | 5400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.004764 |
| -0.074957 | ... | ... | 455'2 | 0'0 | 455'2 | 5600 | 0'3 | 0'0 | 0'3 | ... | ... | -0.004731 |
| -0.073451 | ... | ... | 435'2 | 0'0 | 435'2 | 5800 | 0'4 | 0'0 | 0'4 | ... | ... | -0.005944 |
| -0.071885 | ... | ... | 415'2 | 0'0 | 415'2 | 6000 | 0'4 | 0'0 | 0'4 | ... | ... | -0.005895 |
| -0.070264 | ... | ... | 395'2 | 0'0 | 395'2 | 6200 | 0'5 | 0'0 | 0'5 | ... | ... | -0.007003 |
| -0.068589 | ... | ... | 375'2 | 0'0 | 375'2 | 6400 | 0'7 | 0'0 | 0'7 | ... | ... | -0.009086 |
| -0.066864 | ... | ... | 355'2 | 0'0 | 355'2 | 6600 | 1'1 | 0'0 | 1'1 | ... | ... | -0.01097 |
| -0.065088 | ... | ... | 335'2 | 0'0 | 335'2 | 6800 | 1'3 | 0'0 | 1'3 | ... | ... | -0.012686 |
| -0.063263 | ... | ... | 315'2 | 0'0 | 315'2 | 7000 | 1'5 | 0'0 | 1'5 | ... | ... | -0.014251 |
| -0.061386 | ... | ... | 295'2 | 0'0 | 295'2 | 7200 | 2'1 | 0'0 | 2'1 | ... | ... | -0.017251 |
| -0.059457 | ... | ... | 275'2 | 0'0 | 275'2 | 7400 | 2'5 | 0'0 | 2'5 | ... | ... | -0.019905 |
| -0.058521 | ... | ... | 255'5 | 0'0 | 255'5 | 7600 | 3'4 | 0'0 | 3'4 | ... | ... | -0.0242 |
| -0.058502 | ... | ... | 236'3 | 0'0 | 236'3 | 7800 | 4'4 | 0'0 | 4'4 | ... | ... | -0.028459 |
| -0.059615 | ... | ... | 217'5 | 0'0 | 217'5 | 8000 | 6'5 | 0'5 | 6'0 | 6'5 | 6'5 | -0.036616 |
| -0.062278 | ... | ... | 199'5 | 0'0 | 199'5 | 8200 | 8'1 | 0'0 | 8'1 | ... | ... | -0.04102 |
| -0.066136 | ... | ... | 182'3 | 0'0 | 182'3 | 8400 | 10'6 | 0'0 | 10'6 | ... | ... | -0.048071 |
| -0.070788 | ... | ... | 165'7 | 0'0 | 165'7 | 8600 | 14'0 | 0'0 | 14'0 | ... | ... | -0.055209 |
| -0.076069 | ... | ... | 150'2 | 0'0 | 150'2 | 8800 | 18'1 | 0'0 | 18'1 | ... | ... | -0.062553 |
| -0.081527 | ... | ... | 135'4 | 0'0 | 135'4 | 9000 | 23'0 | 0'0 | 23'0 | ... | ... | -0.06926 |
| -0.086764 | ... | ... | 121'5 | 0'0 | 121'5 | 9200 | 30'1 | 1'3 | 28'6 | 30'1 | 30'1 | -0.077641 |
| -0.091635 | ... | ... | 108'6 | 0'0 | 108'6 | 9400 | 38'4 | 3'1 | 35'3 | 38'4 | 38'4 | -0.085016 |
| -0.095666 | ... | ... | 96'6 | 0'0 | 96'6 | 9600 | 46'5 | 3'5 | 43'0 | 46'5 | 46'5 | -0.089045 |
| -0.098848 | ... | ... | 85'6 | 0'0 | 85'6 | 9800 | 51'4 | 0'0 | 51'4 | ... | ... | -0.085864 |
| -0.092186 | 69'2 | 69'2 | 75'6 | -6'4 | 69'2 | 10000 | 66'3 | 5'4 | 60'7 | 66'3 | 61'3 | -0.093942 |
| -0.102101 | ... | ... | 66'5 | 0'0 | 66'5 | 10200 | 77'1 | 5'6 | 71'3 | 77'1 | 77'1 | -0.093667 |
| -0.09474 | 53'2 | 53'2 | 58'4 | -5'2 | 53'2 | 10400 | 86'0 | 3'3 | 82'5 | 86'5 | 86'0 | -0.088211 |
| -0.097559 | 48'6 | 48'6 | 51'2 | -2'4 | 48'6 | 10600 | 94'6 | 0'0 | 94'6 | ... | ... | -0.079653 |
| -0.093376 | 42'1 | 40'4 | 44'5 | -3'5 | 41'0 | 10800 | 107'6 | 0'0 | 107'6 | ... | ... | -0.07479 |
| -0.09103 | 38'7 | 35'6 | 38'7 | -3'1 | 35'6 | 11000 | 125'7 | 4'3 | 121'4 | 125'7 | 125'7 | -0.076773 |
| -0.093131 | ... | ... | 33'7 | 0'0 | 33'7 | 11200 | 136'0 | 0'0 | 136'0 | ... | ... | -0.06214 |
| -0.082888 | 27'6 | 26'3 | 29'4 | -3'1 | 26'3 | 11400 | 151'1 | 0'0 | 151'1 | ... | ... | -0.054733 |
| -0.085034 | ... | ... | 25'5 | 0'0 | 25'5 | 11600 | 167'0 | 0'0 | 167'0 | ... | ... | -0.047291 |
| -0.080479 | ... | ... | 22'2 | 0'0 | 22'2 | 11800 | 183'2 | 0'0 | 183'2 | ... | ... | -0.039243 |
| -0.071235 | 20'3 | 17'5 | 19'4 | -1'7 | 17'5 | 12000 | 200'0 | 0'0 | 200'0 | ... | ... | -0.03121 |
| -0.073113 | 17'4 | 17'4 | 17'0 | 0'4 | 17'4 | 12200 | 217'2 | 0'0 | 217'2 | ... | ... | -0.023578 |
| -0.06728 | ... | ... | 14'7 | 0'0 | 14'7 | 12400 | 234'7 | 0'0 | 234'7 | ... | ... | -0.016285 |
| -0.062856 | ... | ... | 13'0 | 0'0 | 13'0 | 12600 | 252'7 | 0'0 | 252'7 | ... | ... | -0.009672 |
| -0.059023 | ... | ... | 11'4 | 0'0 | 11'4 | 12800 | 271'1 | 0'0 | 271'1 | ... | ... | -0.003511 |
| -0.051163 | 9'1 | 9'1 | 10'1 | -1'0 | 9'1 | 13000 | 289'6 | 0'0 | 289'6 | ... | ... | 0.00131 |
| -0.051605 | ... | ... | 9'0 | 0'0 | 9'0 | 13200 | 308'4 | 0'0 | 308'4 | ... | ... | 0.005787 |
| -0.048238 | ... | ... | 8'0 | 0'0 | 8'0 | 13400 | 327'4 | 0'0 | 327'4 | ... | ... | 0.009091 |
| -0.045057 | ... | ... | 7'1 | 0'0 | 7'1 | 13600 | 346'5 | 0'0 | 346'5 | ... | ... | 0.011775 |
| -0.042145 | ... | ... | 6'3 | 0'0 | 6'3 | 13800 | 366'0 | 0'0 | 366'0 | ... | ... | 0.013024 |
| -0.038948 | ... | ... | 5'5 | 0'0 | 5'5 | 14000 | 385'4 | 0'0 | 385'4 | ... | ... | 0.013535 |
| -0.036799 | ... | ... | 5'1 | 0'0 | 5'1 | 14200 | 405'1 | 0'0 | 405'1 | ... | ... | 0.013314 |
| -0.034474 | ... | ... | 4'5 | 0'0 | 4'5 | 14400 | 424'7 | 0'0 | 424'7 | ... | ... | 0.012385 |
| -0.031969 | ... | ... | 4'1 | 0'0 | 4'1 | 14600 | 444'6 | 0'0 | 444'6 | ... | ... | 0.010784 |
| -0.03004 | ... | ... | 3'6 | 0'0 | 3'6 | 14800 | 464'6 | 0'0 | 464'6 | ... | ... | 0.008553 |
| -0.027981 | ... | ... | 3'3 | 0'0 | 3'3 | 15000 | 484'6 | 0'0 | 484'6 | ... | ... | 0.006392 |
| -0.026611 | ... | ... | 3'1 | 0'0 | 3'1 | 15200 | 504'6 | 0'0 | 504'6 | ... | ... | 0.004288 |
| -0.025163 | ... | ... | 2'7 | 0'0 | 2'7 | 15400 | 524'6 | 0'0 | 524'6 | ... | ... | 0.002233 |
| -0.023635 | ... | ... | 2'5 | 0'0 | 2'5 | 15600 | 544'6 | 0'0 | 544'6 | ... | ... | 0.00022 |
| -0.022025 | ... | ... | 2'3 | 0'0 | 2'3 | 15800 | 564'6 | 0'0 | 564'6 | ... | ... | -0.001759 |
| -0.020329 | ... | ... | 2'1 | 0'0 | 2'1 | 16000 | 584'6 | 0'0 | 584'6 | ... | ... | -0.003706 |
| -0.019511 | ... | ... | 2'0 | 0'0 | 2'0 | 16200 | 604'6 | 0'0 | 604'6 | ... | ... | -0.005626 |
| -0.018661 | ... | ... | 1'7 | 0'0 | 1'7 | 16400 | 624'6 | 0'0 | 624'6 | ... | ... | -0.007521 |
| -0.017776 | ... | ... | 1'6 | 0'0 | 1'6 | 16600 | 644'6 | 0'0 | 644'6 | ... | ... | -0.009394 |
| -0.016855 | ... | ... | 1'5 | 0'0 | 1'5 | 16800 | 664'6 | 0'0 | 664'6 | ... | ... | -0.011247 |
| -0.0159 | ... | ... | 1'4 | 0'0 | 1'4 | 17000 | 684'6 | 0'0 | 684'6 | ... | ... | -0.013081 |
| -0.014907 | ... | ... | 1'3 | 0'0 | 1'3 | 17200 | 704'6 | 0'0 | 704'6 | ... | ... | -0.014898 |
| -0.013876 | ... | ... | 1'2 | 0'0 | 1'2 | 17400 | 724'6 | 0'0 | 724'6 | ... | ... | -0.016699 |
| -0.013945 | ... | ... | 1'2 | 0'0 | 1'2 | 17600 | 744'6 | 0'0 | 744'6 | ... | ... | -0.018486 |
| -0.012866 | ... | ... | 1'1 | 0'0 | 1'1 | 17800 | 764'6 | 0'0 | 764'6 | ... | ... | -0.020258 |
| -0.011744 | ... | ... | 1'0 | 0'0 | 1'0 | 18000 | 784'6 | 0'0 | 784'6 | ... | ... | -0.022017 |
| -0.011796 | ... | ... | 1'0 | 0'0 | 1'0 | 18200 | 804'6 | 0'0 | 804'6 | ... | ... | -0.023764 |
| -0.010621 | ... | ... | 0'7 | 0'0 | 0'7 | 18400 | 824'6 | 0'0 | 824'6 | ... | ... | -0.025498 |
| -0.010664 | ... | ... | 0'7 | 0'0 | 0'7 | 18600 | 844'6 | 0'0 | 844'6 | ... | ... | -0.027221 |
| -0.009432 | ... | ... | 0'6 | 0'0 | 0'6 | 18800 | 864'6 | 0'0 | 864'6 | ... | ... | -0.028934 |
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.