Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.034245 | ... | ... | 571'4 | 0'0 | 571'4 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001379 |
| -0.033322 | ... | ... | 551'4 | 0'0 | 551'4 | 5200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002464 |
| -0.032354 | ... | ... | 531'4 | 0'0 | 531'4 | 5400 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002451 |
| -0.031348 | ... | ... | 511'4 | 0'0 | 511'4 | 5600 | 0'3 | 0'0 | 0'3 | ... | ... | -0.003414 |
| -0.030307 | ... | ... | 491'4 | 0'0 | 491'4 | 5800 | 0'4 | 0'0 | 0'4 | ... | ... | -0.004299 |
| -0.029235 | ... | ... | 471'4 | 0'0 | 471'4 | 6000 | 0'5 | 0'0 | 0'5 | ... | ... | -0.005122 |
| -0.028136 | ... | ... | 451'4 | 0'0 | 451'4 | 6200 | 0'6 | 0'0 | 0'6 | ... | ... | -0.005892 |
| -0.027013 | ... | ... | 431'4 | 0'0 | 431'4 | 6400 | 0'7 | 0'0 | 0'7 | ... | ... | -0.006616 |
| -0.025867 | ... | ... | 411'4 | 0'0 | 411'4 | 6600 | 1'0 | 0'0 | 1'0 | ... | ... | -0.007296 |
| -0.024703 | ... | ... | 391'4 | 0'0 | 391'4 | 6800 | 1'2 | 0'0 | 1'2 | ... | ... | -0.008625 |
| -0.02352 | ... | ... | 371'4 | 0'0 | 371'4 | 7000 | 1'4 | 0'0 | 1'4 | ... | ... | -0.009848 |
| -0.022322 | ... | ... | 351'4 | 0'0 | 351'4 | 7200 | 1'6 | 0'0 | 1'6 | ... | ... | -0.010976 |
| -0.021111 | ... | ... | 331'4 | 0'0 | 331'4 | 7400 | 2'1 | 0'0 | 2'1 | ... | ... | -0.012587 |
| -0.019887 | ... | ... | 311'4 | 0'0 | 311'4 | 7600 | 2'4 | 0'0 | 2'4 | ... | ... | -0.01405 |
| -0.018652 | ... | ... | 291'4 | 0'0 | 291'4 | 7800 | 3'1 | 0'0 | 3'1 | ... | ... | -0.016368 |
| -0.017723 | ... | ... | 271'5 | 0'0 | 271'5 | 8000 | 3'6 | 0'0 | 3'6 | ... | ... | -0.018423 |
| -0.017723 | ... | ... | 252'1 | 0'0 | 252'1 | 8200 | 4'5 | 0'0 | 4'5 | ... | ... | -0.021073 |
| -0.018603 | ... | ... | 233'0 | 0'0 | 233'0 | 8400 | 5'6 | 0'0 | 5'6 | ... | ... | -0.024126 |
| -0.019457 | ... | ... | 223'5 | 0'0 | 223'5 | 8500 | 6'3 | 0'0 | 6'3 | ... | ... | -0.025657 |
| -0.020271 | ... | ... | 214'2 | 0'0 | 214'2 | 8600 | 7'1 | 0'0 | 7'1 | ... | ... | -0.027402 |
| -0.021603 | ... | ... | 205'1 | 0'0 | 205'1 | 8700 | 7'7 | 0'0 | 7'7 | ... | ... | -0.028992 |
| -0.02313 | ... | ... | 196'1 | 0'0 | 196'1 | 8800 | 8'7 | 0'0 | 8'7 | ... | ... | -0.031043 |
| -0.024561 | ... | ... | 187'1 | 0'0 | 187'1 | 8900 | 9'7 | 0'0 | 9'7 | ... | ... | -0.032887 |
| -0.026641 | ... | ... | 178'4 | 0'0 | 178'4 | 9000 | 11'1 | 0'0 | 11'1 | ... | ... | -0.035074 |
| -0.028558 | ... | ... | 169'7 | 0'0 | 169'7 | 9100 | 12'4 | 0'0 | 12'4 | ... | ... | -0.037263 |
| -0.030765 | ... | ... | 161'4 | 0'0 | 161'4 | 9200 | 14'0 | 0'0 | 14'0 | ... | ... | -0.039421 |
| -0.033194 | ... | ... | 153'3 | 0'0 | 153'3 | 9300 | 15'5 | 0'0 | 15'5 | ... | ... | -0.041516 |
| -0.035576 | ... | ... | 145'3 | 0'0 | 145'3 | 9400 | 17'4 | 0'0 | 17'4 | ... | ... | -0.04373 |
| -0.038073 | ... | ... | 137'5 | 0'0 | 137'5 | 9500 | 19'4 | 0'0 | 19'4 | ... | ... | -0.0458 |
| -0.040625 | ... | ... | 130'1 | 0'0 | 130'1 | 9600 | 21'7 | 0'0 | 21'7 | ... | ... | -0.048071 |
| -0.043178 | ... | ... | 122'7 | 0'0 | 122'7 | 9700 | 24'3 | 0'0 | 24'3 | ... | ... | -0.050113 |
| -0.045682 | ... | ... | 115'7 | 0'0 | 115'7 | 9800 | 27'1 | 0'0 | 27'1 | ... | ... | -0.052072 |
| -0.048096 | ... | ... | 109'1 | 0'0 | 109'1 | 9900 | 30'1 | 0'0 | 30'1 | ... | ... | -0.05391 |
| -0.050524 | ... | ... | 102'6 | 0'0 | 102'6 | 10000 | 33'3 | 0'0 | 33'3 | ... | ... | -0.055591 |
| -0.052641 | ... | ... | 96'4 | 0'0 | 96'4 | 10100 | 36'7 | 0'0 | 36'7 | ... | ... | -0.057087 |
| -0.054704 | ... | ... | 90'5 | 0'0 | 90'5 | 10200 | 40'5 | 0'0 | 40'5 | ... | ... | -0.058377 |
| -0.05655 | ... | ... | 85'0 | 0'0 | 85'0 | 10300 | 44'6 | 0'0 | 44'6 | ... | ... | -0.05957 |
| -0.058167 | ... | ... | 79'5 | 0'0 | 79'5 | 10400 | 49'0 | 0'0 | 49'0 | ... | ... | -0.060395 |
| -0.059544 | ... | ... | 74'4 | 0'0 | 74'4 | 10500 | 53'5 | 0'0 | 53'5 | ... | ... | -0.061098 |
| -0.06068 | ... | ... | 69'5 | 0'0 | 69'5 | 10600 | 58'4 | 0'0 | 58'4 | ... | ... | -0.061552 |
| -0.061693 | ... | ... | 65'1 | 0'0 | 65'1 | 10700 | 63'5 | 0'0 | 63'5 | ... | ... | -0.06176 |
| -0.062349 | ... | ... | 60'6 | 0'0 | 60'6 | 10800 | 69'0 | 0'0 | 69'0 | ... | ... | -0.06173 |
| -0.062899 | ... | ... | 56'6 | 0'0 | 56'6 | 10900 | 74'5 | 0'0 | 74'5 | ... | ... | -0.061476 |
| -0.063238 | ... | ... | 53'0 | 0'0 | 53'0 | 11000 | 80'5 | 0'0 | 80'5 | ... | ... | -0.061136 |
| -0.06326 | ... | ... | 49'3 | 0'0 | 49'3 | 11100 | 86'6 | 0'0 | 86'6 | ... | ... | -0.060487 |
| -0.063108 | ... | ... | 46'0 | 0'0 | 46'0 | 11200 | 93'0 | 0'0 | 93'0 | ... | ... | -0.059545 |
| -0.062806 | ... | ... | 42'7 | 0'0 | 42'7 | 11300 | 99'5 | 0'0 | 99'5 | ... | ... | -0.058592 |
| -0.062384 | ... | ... | 40'0 | 0'0 | 40'0 | 11400 | 106'3 | 0'0 | 106'3 | ... | ... | -0.057395 |
| -0.061731 | ... | ... | 37'2 | 0'0 | 37'2 | 11500 | 113'3 | 0'0 | 113'3 | ... | ... | -0.056116 |
| -0.061014 | ... | ... | 34'6 | 0'0 | 34'6 | 11600 | 120'5 | 0'0 | 120'5 | ... | ... | -0.054793 |
| -0.060117 | ... | ... | 32'3 | 0'0 | 32'3 | 11700 | 128'0 | 0'0 | 128'0 | ... | ... | -0.053308 |
| -0.059224 | ... | ... | 30'2 | 0'0 | 30'2 | 11800 | 135'4 | 0'0 | 135'4 | ... | ... | -0.051685 |
| -0.058034 | ... | ... | 28'1 | 0'0 | 28'1 | 11900 | 143'2 | 0'0 | 143'2 | ... | ... | -0.050116 |
| -0.056908 | ... | ... | 26'2 | 0'0 | 26'2 | 12000 | 151'1 | 0'0 | 151'1 | ... | ... | -0.048469 |
| -0.055704 | ... | ... | 24'4 | 0'0 | 24'4 | 12100 | 159'1 | 0'0 | 159'1 | ... | ... | -0.046769 |
| -0.054646 | ... | ... | 23'0 | 0'0 | 23'0 | 12200 | 167'3 | 0'0 | 167'3 | ... | ... | -0.045234 |
| -0.053372 | ... | ... | 21'4 | 0'0 | 21'4 | 12300 | 175'5 | 0'0 | 175'5 | ... | ... | -0.043512 |
| -0.052098 | ... | ... | 20'1 | 0'0 | 20'1 | 12400 | 184'1 | 0'0 | 184'1 | ... | ... | -0.042021 |
| -0.050851 | ... | ... | 18'7 | 0'0 | 18'7 | 12500 | 192'5 | 0'0 | 192'5 | ... | ... | -0.04038 |
| -0.04966 | ... | ... | 17'6 | 0'0 | 17'6 | 12600 | 201'3 | 0'0 | 201'3 | ... | ... | -0.039038 |
| -0.048306 | ... | ... | 16'5 | 0'0 | 16'5 | 12700 | 210'1 | 0'0 | 210'1 | ... | ... | -0.037582 |
| -0.047044 | ... | ... | 15'5 | 0'0 | 15'5 | 12800 | 219'0 | 0'0 | 219'0 | ... | ... | -0.036251 |
| -0.045905 | ... | ... | 14'6 | 0'0 | 14'6 | 12900 | 227'7 | 0'0 | 227'7 | ... | ... | -0.034825 |
| -0.044641 | ... | ... | 13'7 | 0'0 | 13'7 | 13000 | 237'0 | 0'0 | 237'0 | ... | ... | -0.03381 |
| -0.042626 | ... | ... | 12'4 | 0'0 | 12'4 | 13200 | 255'2 | 0'0 | 255'2 | ... | ... | -0.031594 |
| -0.04023 | ... | ... | 11'1 | 0'0 | 11'1 | 13400 | 273'6 | 0'0 | 273'6 | ... | ... | -0.029694 |
| -0.038122 | ... | ... | 10'0 | 0'0 | 10'0 | 13600 | 292'5 | 0'0 | 292'5 | ... | ... | -0.028478 |
| -0.036064 | ... | ... | 9'0 | 0'0 | 9'0 | 13800 | 311'4 | 0'0 | 311'4 | ... | ... | -0.027159 |
| -0.034114 | ... | ... | 8'1 | 0'0 | 8'1 | 14000 | 330'5 | 0'0 | 330'5 | ... | ... | -0.026349 |
| -0.03233 | ... | ... | 7'3 | 0'0 | 7'3 | 14200 | 350'0 | 0'0 | 350'0 | ... | ... | -0.026096 |
| -0.030353 | ... | ... | 6'5 | 0'0 | 6'5 | 14400 | 369'3 | 0'0 | 369'3 | ... | ... | -0.025814 |
| -0.028618 | ... | ... | 6'0 | 0'0 | 6'0 | 14600 | 389'0 | 0'0 | 389'0 | ... | ... | -0.026134 |
| -0.026723 | ... | ... | 5'3 | 0'0 | 5'3 | 14800 | 408'5 | 0'0 | 408'5 | ... | ... | -0.026442 |
| -0.025147 | ... | ... | 4'7 | 0'0 | 4'7 | 15000 | 428'4 | 0'0 | 428'4 | ... | ... | -0.027374 |
| -0.023445 | ... | ... | 4'3 | 0'0 | 4'3 | 15200 | 448'4 | 0'0 | 448'4 | ... | ... | -0.028617 |
| -0.021613 | ... | ... | 3'7 | 0'0 | 3'7 | 15400 | 468'4 | 0'0 | 468'4 | ... | ... | -0.029857 |
| -0.020197 | ... | ... | 3'4 | 0'0 | 3'4 | 15600 | 488'4 | 0'0 | 488'4 | ... | ... | -0.031092 |
| -0.018686 | ... | ... | 3'1 | 0'0 | 3'1 | 15800 | 508'4 | 0'0 | 508'4 | ... | ... | -0.032324 |
| -0.017674 | ... | ... | 2'7 | 0'0 | 2'7 | 16000 | 528'4 | 0'0 | 528'4 | ... | ... | -0.033551 |
| -0.016605 | ... | ... | 2'5 | 0'0 | 2'5 | 16200 | 548'4 | 0'0 | 548'4 | ... | ... | -0.034774 |
| -0.015477 | ... | ... | 2'3 | 0'0 | 2'3 | 16400 | 568'4 | 0'0 | 568'4 | ... | ... | -0.035993 |
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.