Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.038119 | ... | ... | 575'2 | 0'0 | 575'2 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001564 |
| -0.037072 | ... | ... | 555'2 | 0'0 | 555'2 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001557 |
| -0.035985 | ... | ... | 535'2 | 0'0 | 535'2 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001549 |
| -0.034863 | ... | ... | 515'2 | 0'0 | 515'2 | 5600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002765 |
| -0.033709 | ... | ... | 495'2 | 0'0 | 495'2 | 5800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002748 |
| -0.032527 | ... | ... | 475'2 | 0'0 | 475'2 | 6000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.003825 |
| -0.03132 | ... | ... | 455'2 | 0'0 | 455'2 | 6200 | 0'3 | 0'0 | 0'3 | ... | ... | -0.003798 |
| -0.030091 | ... | ... | 435'2 | 0'0 | 435'2 | 6400 | 0'4 | 0'0 | 0'4 | ... | ... | -0.004774 |
| -0.028841 | ... | ... | 415'2 | 0'0 | 415'2 | 6600 | 0'5 | 0'0 | 0'5 | ... | ... | -0.005678 |
| -0.027574 | ... | ... | 395'2 | 0'0 | 395'2 | 6800 | 0'5 | 0'0 | 0'5 | ... | ... | -0.005628 |
| -0.026291 | ... | ... | 375'2 | 0'0 | 375'2 | 7000 | 0'6 | 0'0 | 0'6 | ... | ... | -0.006457 |
| -0.024993 | ... | ... | 355'2 | 0'0 | 355'2 | 7200 | 0'7 | 0'0 | 0'7 | ... | ... | -0.00723 |
| -0.023683 | ... | ... | 335'2 | 0'0 | 335'2 | 7400 | 1'1 | 0'0 | 1'1 | ... | ... | -0.008724 |
| -0.022361 | ... | ... | 315'2 | 0'0 | 315'2 | 7600 | 1'3 | 0'0 | 1'3 | ... | ... | -0.010083 |
| -0.02103 | ... | ... | 295'2 | 0'0 | 295'2 | 7800 | 1'5 | 0'0 | 1'5 | ... | ... | -0.011319 |
| -0.019689 | ... | ... | 275'2 | 0'0 | 275'2 | 8000 | 2'1 | 0'0 | 2'1 | ... | ... | -0.013691 |
| -0.01834 | ... | ... | 255'2 | 0'0 | 255'2 | 8200 | 2'5 | 0'0 | 2'5 | ... | ... | -0.015782 |
| -0.018119 | ... | ... | 235'5 | 0'0 | 235'5 | 8400 | 3'3 | 0'0 | 3'3 | ... | ... | -0.018657 |
| -0.018184 | ... | ... | 225'7 | 0'0 | 225'7 | 8500 | 3'7 | 0'0 | 3'7 | ... | ... | -0.020426 |
| -0.018969 | ... | ... | 216'3 | 0'0 | 216'3 | 8600 | 4'4 | 0'0 | 4'4 | ... | ... | -0.022509 |
| -0.019717 | ... | ... | 206'7 | 0'0 | 206'7 | 8700 | 5'1 | 0'0 | 5'1 | ... | ... | -0.024409 |
| -0.021115 | ... | ... | 197'5 | 0'0 | 197'5 | 8800 | 5'7 | 0'0 | 5'7 | ... | ... | -0.026543 |
| -0.022762 | ... | ... | 188'4 | 0'0 | 188'4 | 8900 | 6'7 | 0'0 | 6'7 | ... | ... | -0.029226 |
| -0.024619 | ... | ... | 179'4 | 0'0 | 179'4 | 9000 | 7'7 | 0'0 | 7'7 | ... | ... | -0.031624 |
| -0.026943 | ... | ... | 170'6 | 0'0 | 170'6 | 9100 | 9'0 | 0'0 | 9'0 | ... | ... | -0.034088 |
| -0.029645 | ... | ... | 162'2 | 0'0 | 162'2 | 9200 | 10'3 | 0'0 | 10'3 | ... | ... | -0.036875 |
| -0.032365 | ... | ... | 153'7 | 0'0 | 153'7 | 9300 | 12'0 | 0'0 | 12'0 | ... | ... | -0.039877 |
| -0.035314 | ... | ... | 145'6 | 0'0 | 145'6 | 9400 | 13'6 | 0'0 | 13'6 | ... | ... | -0.042738 |
| -0.038409 | ... | ... | 137'7 | 0'0 | 137'7 | 9500 | 15'6 | 0'0 | 15'6 | ... | ... | -0.045673 |
| -0.041572 | ... | ... | 130'2 | 0'0 | 130'2 | 9600 | 17'7 | 0'0 | 17'7 | ... | ... | -0.04838 |
| -0.044732 | ... | ... | 122'7 | 0'0 | 122'7 | 9700 | 20'3 | 0'0 | 20'3 | ... | ... | -0.051261 |
| -0.048023 | ... | ... | 115'7 | 0'0 | 115'7 | 9800 | 23'1 | 0'0 | 23'1 | ... | ... | -0.054018 |
| -0.050991 | ... | ... | 109'0 | 0'0 | 109'0 | 9900 | 26'1 | 0'0 | 26'1 | ... | ... | -0.056603 |
| -0.053968 | ... | ... | 102'4 | 0'0 | 102'4 | 10000 | 29'3 | 0'0 | 29'3 | ... | ... | -0.058977 |
| -0.056725 | ... | ... | 96'2 | 0'0 | 96'2 | 10100 | 32'7 | 0'0 | 32'7 | ... | ... | -0.06111 |
| -0.059236 | ... | ... | 90'2 | 0'0 | 90'2 | 10200 | 36'5 | 0'0 | 36'5 | ... | ... | -0.062977 |
| -0.061627 | ... | ... | 84'5 | 0'0 | 84'5 | 10300 | 40'5 | 0'0 | 40'5 | ... | ... | -0.064559 |
| -0.063578 | ... | ... | 79'1 | 0'0 | 79'1 | 10400 | 44'7 | 0'0 | 44'7 | ... | ... | -0.065843 |
| -0.065235 | ... | ... | 73'7 | 0'0 | 73'7 | 10500 | 49'3 | 0'0 | 49'3 | ... | ... | -0.066821 |
| -0.06673 | ... | ... | 69'0 | 0'0 | 69'0 | 10600 | 54'1 | 0'0 | 54'1 | ... | ... | -0.067492 |
| -0.067785 | ... | ... | 64'2 | 0'0 | 64'2 | 10700 | 59'1 | 0'0 | 59'1 | ... | ... | -0.067857 |
| -0.068544 | ... | ... | 59'6 | 0'0 | 59'6 | 10800 | 64'3 | 0'0 | 64'3 | ... | ... | -0.067923 |
| -0.069017 | ... | ... | 55'4 | 0'0 | 55'4 | 10900 | 69'6 | 0'0 | 69'6 | ... | ... | -0.067564 |
| -0.069078 | ... | ... | 51'3 | 0'0 | 51'3 | 11000 | 75'4 | 0'0 | 75'4 | ... | ... | -0.067069 |
| -0.069021 | ... | ... | 47'5 | 0'0 | 47'5 | 11100 | 81'3 | 0'0 | 81'3 | ... | ... | -0.06618 |
| -0.068585 | ... | ... | 44'0 | 0'0 | 44'0 | 11200 | 87'4 | 0'0 | 87'4 | ... | ... | -0.065056 |
| -0.068089 | ... | ... | 40'6 | 0'0 | 40'6 | 11300 | 94'0 | 0'0 | 94'0 | ... | ... | -0.063879 |
| -0.067421 | ... | ... | 37'6 | 0'0 | 37'6 | 11400 | 100'6 | 0'0 | 100'6 | ... | ... | -0.06254 |
| -0.066621 | ... | ... | 35'0 | 0'0 | 35'0 | 11500 | 107'6 | 0'0 | 107'6 | ... | ... | -0.061078 |
| -0.065903 | ... | ... | 32'5 | 0'0 | 32'5 | 11600 | 115'0 | 0'0 | 115'0 | ... | ... | -0.059538 |
| -0.064976 | ... | ... | 30'3 | 0'0 | 30'3 | 11700 | 122'5 | 0'0 | 122'5 | ... | ... | -0.058148 |
| -0.064057 | ... | ... | 28'3 | 0'0 | 28'3 | 11800 | 130'3 | 0'0 | 130'3 | ... | ... | -0.056606 |
| -0.063001 | ... | ... | 26'4 | 0'0 | 26'4 | 11900 | 138'2 | 0'0 | 138'2 | ... | ... | -0.054942 |
| -0.061629 | ... | ... | 24'5 | 0'0 | 24'5 | 12000 | 146'2 | 0'0 | 146'2 | ... | ... | -0.053186 |
| -0.060158 | ... | ... | 22'7 | 0'0 | 22'7 | 12100 | 154'2 | 0'0 | 154'2 | ... | ... | -0.051151 |
| -0.058388 | ... | ... | 21'1 | 0'0 | 21'1 | 12200 | 162'2 | 0'0 | 162'2 | ... | ... | -0.048839 |
| -0.056557 | ... | ... | 19'4 | 0'0 | 19'4 | 12300 | 170'3 | 0'0 | 170'3 | ... | ... | -0.046486 |
| -0.054694 | ... | ... | 18'0 | 0'0 | 18'0 | 12400 | 178'6 | 0'0 | 178'6 | ... | ... | -0.044371 |
| -0.052833 | ... | ... | 16'5 | 0'0 | 16'5 | 12500 | 187'2 | 0'0 | 187'2 | ... | ... | -0.0423 |
| -0.051286 | ... | ... | 15'4 | 0'0 | 15'4 | 12600 | 195'7 | 0'0 | 195'7 | ... | ... | -0.040305 |
| -0.049834 | ... | ... | 14'4 | 0'0 | 14'4 | 12700 | 204'6 | 0'0 | 204'6 | ... | ... | -0.0387 |
| -0.048512 | ... | ... | 13'5 | 0'0 | 13'5 | 12800 | 213'6 | 0'0 | 213'6 | ... | ... | -0.037255 |
| -0.047038 | ... | ... | 12'6 | 0'0 | 12'6 | 12900 | 222'7 | 0'0 | 222'7 | ... | ... | -0.036002 |
| -0.046071 | ... | ... | 12'1 | 0'0 | 12'1 | 13000 | 232'0 | 0'0 | 232'0 | ... | ... | -0.034663 |
| -0.043826 | ... | ... | 10'7 | 0'0 | 10'7 | 13200 | 250'5 | 0'0 | 250'5 | ... | ... | -0.032704 |
| -0.041542 | ... | ... | 9'6 | 0'0 | 9'6 | 13400 | 269'3 | 0'0 | 269'3 | ... | ... | -0.030861 |
| -0.038889 | ... | ... | 8'5 | 0'0 | 8'5 | 13600 | 288'2 | 0'0 | 288'2 | ... | ... | -0.029189 |
| -0.036715 | ... | ... | 7'6 | 0'0 | 7'6 | 13800 | 307'2 | 0'0 | 307'2 | ... | ... | -0.027739 |
| -0.034261 | ... | ... | 6'7 | 0'0 | 6'7 | 14000 | 326'4 | 0'0 | 326'4 | ... | ... | -0.026924 |
| -0.031999 | ... | ... | 6'1 | 0'0 | 6'1 | 14200 | 345'7 | 0'0 | 345'7 | ... | ... | -0.026425 |
| -0.030502 | ... | ... | 5'5 | 0'0 | 5'5 | 14400 | 365'3 | 0'0 | 365'3 | ... | ... | -0.026269 |
| -0.028335 | ... | ... | 5'0 | 0'0 | 5'0 | 14600 | 385'0 | 0'0 | 385'0 | ... | ... | -0.026475 |
| -0.027073 | ... | ... | 4'5 | 0'0 | 4'5 | 14800 | 404'7 | 0'0 | 404'7 | ... | ... | -0.02744 |
| -0.025708 | ... | ... | 4'2 | 0'0 | 4'2 | 15000 | 424'6 | 0'0 | 424'6 | ... | ... | -0.028401 |
| -0.024829 | ... | ... | 4'0 | 0'0 | 4'0 | 15200 | 444'6 | 0'0 | 444'6 | ... | ... | -0.029744 |
| -0.02328 | ... | ... | 3'5 | 0'0 | 3'5 | 15400 | 464'6 | 0'0 | 464'6 | ... | ... | -0.031084 |
| -0.022258 | ... | ... | 3'3 | 0'0 | 3'3 | 15600 | 484'6 | 0'0 | 484'6 | ... | ... | -0.03242 |
| -0.021823 | ... | ... | 3'2 | 0'0 | 3'2 | 15800 | 504'6 | 0'0 | 504'6 | ... | ... | -0.033752 |
| -0.020697 | ... | ... | 3'0 | 0'0 | 3'0 | 16000 | 524'6 | 0'0 | 524'6 | ... | ... | -0.035081 |
| -0.020192 | ... | ... | 2'7 | 0'0 | 2'7 | 16200 | 544'6 | 0'0 | 544'6 | ... | ... | -0.036406 |
| -0.019661 | ... | ... | 2'6 | 0'0 | 2'6 | 16400 | 564'6 | 0'0 | 564'6 | ... | ... | -0.037727 |
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.