Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -17.060339 | ... | ... | 250'5 | 0'0 | 250'5 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.587212 |
| -16.856642 | ... | ... | 240'5 | 0'0 | 240'5 | 7500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.583236 |
| -16.645143 | ... | ... | 230'5 | 0'0 | 230'5 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.579092 |
| -16.425166 | ... | ... | 220'5 | 0'0 | 220'5 | 7700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.574738 |
| -16.196056 | ... | ... | 210'5 | 0'0 | 210'5 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.570214 |
| -15.957026 | ... | ... | 200'5 | 0'0 | 200'5 | 7900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.56549 |
| -15.707143 | ... | ... | 190'5 | 0'0 | 190'5 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.560361 |
| -15.445637 | ... | ... | 180'5 | 0'0 | 180'5 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.555105 |
| -15.17107 | ... | ... | 170'5 | 0'0 | 170'5 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.549545 |
| -14.882273 | ... | ... | 160'5 | 0'0 | 160'5 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.543509 |
| -14.577565 | ... | ... | 150'5 | 0'0 | 150'5 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.537229 |
| -14.255119 | ... | ... | 140'5 | 0'0 | 140'5 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.530396 |
| -13.912612 | ... | ... | 130'5 | 0'0 | 130'5 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.523068 |
| -13.547267 | ... | ... | 120'5 | 0'0 | 120'5 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.515164 |
| -13.155819 | ... | ... | 110'5 | 0'0 | 110'5 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.506539 |
| -12.733787 | ... | ... | 100'5 | 0'0 | 100'5 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.497063 |
| -12.275853 | ... | ... | 90'5 | 0'0 | 90'5 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.486496 |
| -11.77482 | ... | ... | 80'5 | 0'0 | 80'5 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.474661 |
| -2.320721 | 62'2 | 62'2 | 70'5 | -8'3 | 62'2 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.461164 |
| -10.600749 | ... | ... | 60'5 | 0'0 | 60'5 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.445351 |
| -9.894174 | ... | ... | 50'5 | 0'0 | 50'5 | 9400 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.426342 |
| -9.153638 | ... | ... | 40'6 | 0'0 | 40'6 | 9500 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.689835 |
| -8.303327 | ... | ... | 31'0 | 0'0 | 31'0 | 9600 | 0'4 | 0'0 | 0'4 | 0'5 | 0'2 | -1.051019 |
| -7.282124 | ... | ... | 21'4 | 0'0 | 21'4 | 9700 | 1'5 | 0'5 | 1'0 | 1'5 | 0'4 | -1.982638 |
| -2.663562 | 8'5 | 5'7 | 13'2 | -7'2 | 6'0 | 9800 | 5'0 | 2'2 | 2'6 | 5'0 | 1'3 | -2.789639 |
| -2.284971 | 6'4 | 2'1 | 6'6 | -4'4 | 2'2 | 9900 | 11'0 | 4'6 | 6'2 | 11'0 | 4'2 | -2.284646 |
| -1.192791 | 5'3 | 0'4 | 3'0 | -2'3 | 0'5 | 10000 | 18'0 | 5'4 | 12'4 | 18'0 | 7'7 | 0.002299 |
| -0.67645 | 2'0 | 0'2 | 1'1 | -0'7 | 0'2 | 10100 | 24'0 | 3'3 | 20'5 | 25'7 | 24'0 | 0.003524 |
| -0.420976 | 0'4 | 0'1 | 0'3 | -0'2 | 0'1 | 10200 | 36'1 | 6'2 | 29'7 | 36'1 | 26'2 | 0.00475 |
| -0.440935 | 0'2 | 0'1 | 0'1 | 0'0 | 0'1 | 10300 | 44'7 | 5'2 | 39'5 | 44'7 | 44'7 | 0.005976 |
| -0.457395 | ... | ... | 0'1 | 0'0 | 0'1 | 10400 | 49'5 | 0'0 | 49'5 | ... | ... | 0.007202 |
| -0.471442 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 65'3 | 5'6 | 59'5 | 65'3 | 65'3 | 0.008428 |
| -0.483704 | ... | ... | 0'1 | 0'0 | 0'1 | 10600 | 76'5 | 7'0 | 69'5 | 76'5 | 76'5 | 0.009654 |
| -0.494583 | ... | ... | 0'1 | 0'0 | 0'1 | 10700 | 84'7 | 5'2 | 79'5 | 84'7 | 84'7 | 0.01088 |
| -0.50423 | ... | ... | 0'1 | 0'0 | 0'1 | 10800 | 89'5 | 0'0 | 89'5 | ... | ... | 0.012106 |
| -0.513106 | ... | ... | 0'1 | 0'0 | 0'1 | 10900 | 99'5 | 0'0 | 99'5 | ... | ... | 0.013331 |
| -0.52118 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 109'5 | 0'0 | 109'5 | ... | ... | 0.014557 |
| -0.528652 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 119'5 | 0'0 | 119'5 | ... | ... | 0.015783 |
| -0.535599 | ... | ... | 0'1 | 0'0 | 0'1 | 11200 | 129'5 | 0'0 | 129'5 | ... | ... | 0.017009 |
| -0.542024 | ... | ... | 0'1 | 0'0 | 0'1 | 11300 | 139'5 | 0'0 | 139'5 | ... | ... | 0.018235 |
| -0.548121 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 149'5 | 0'0 | 149'5 | ... | ... | 0.019461 |
| -0.553846 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 159'5 | 0'0 | 159'5 | ... | ... | 0.020687 |
| -0.559154 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 169'5 | 0'0 | 169'5 | ... | ... | 0.021913 |
| -0.564327 | ... | ... | 0'1 | 0'0 | 0'1 | 11700 | 179'5 | 0'0 | 179'5 | ... | ... | 0.023138 |
| -0.569212 | ... | ... | 0'1 | 0'0 | 0'1 | 11800 | 189'5 | 0'0 | 189'5 | ... | ... | 0.024364 |
| -0.573733 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 199'5 | 0'0 | 199'5 | ... | ... | 0.02559 |
| -0.578156 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 209'5 | 0'0 | 209'5 | ... | ... | 0.026816 |
| -0.582475 | ... | ... | 0'1 | 0'0 | 0'1 | 12100 | 219'5 | 0'0 | 219'5 | ... | ... | 0.028042 |
| -0.586483 | ... | ... | 0'1 | 0'0 | 0'1 | 12200 | 229'5 | 0'0 | 229'5 | ... | ... | 0.029268 |
| -0.590316 | ... | ... | 0'1 | 0'0 | 0'1 | 12300 | 239'5 | 0'0 | 239'5 | ... | ... | 0.030494 |
| -0.594029 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 249'5 | 0'0 | 249'5 | ... | ... | 0.03172 |
| -0.597703 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 259'5 | 0'0 | 259'5 | ... | ... | 0.032945 |
| -0.601165 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 269'5 | 0'0 | 269'5 | ... | ... | 0.034171 |
| -0.604494 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 279'5 | 0'0 | 279'5 | ... | ... | 0.035397 |
| -0.607728 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 289'5 | 0'0 | 289'5 | ... | ... | 0.036623 |
| -0.610876 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 299'5 | 0'0 | 299'5 | ... | ... | 0.037849 |
| -0.613923 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 309'5 | 0'0 | 309'5 | ... | ... | 0.039075 |
| -0.616823 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 319'5 | 0'0 | 319'5 | ... | ... | 0.040301 |
| -0.619682 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 329'5 | 0'0 | 329'5 | ... | ... | 0.041527 |
| -0.622477 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 339'5 | 0'0 | 339'5 | ... | ... | 0.042752 |
| -0.625208 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 349'5 | 0'0 | 349'5 | ... | ... | 0.043978 |
| -0.627875 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 359'5 | 0'0 | 359'5 | ... | ... | 0.045204 |
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.