Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.032253 | ... | ... | 550'6 | 0'0 | 550'6 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001033 |
| -0.031613 | ... | ... | 530'6 | 0'0 | 530'6 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001028 |
| -0.030926 | ... | ... | 510'6 | 0'0 | 510'6 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001022 |
| -0.030198 | ... | ... | 490'6 | 0'0 | 490'6 | 6000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.00182 |
| -0.029433 | ... | ... | 470'6 | 0'0 | 470'6 | 6200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.001809 |
| -0.028635 | ... | ... | 450'6 | 0'0 | 450'6 | 6400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.002513 |
| -0.027806 | ... | ... | 430'6 | 0'0 | 430'6 | 6600 | 0'5 | 0'0 | 0'5 | ... | ... | -0.003784 |
| -0.026951 | ... | ... | 410'6 | 0'0 | 410'6 | 6800 | 0'7 | 0'0 | 0'7 | ... | ... | -0.004916 |
| -0.026071 | ... | ... | 390'6 | 0'0 | 390'6 | 7000 | 1'1 | 0'0 | 1'1 | ... | ... | -0.005945 |
| -0.025169 | ... | ... | 370'6 | 0'0 | 370'6 | 7200 | 1'4 | 0'0 | 1'4 | ... | ... | -0.007373 |
| -0.024247 | ... | ... | 350'6 | 0'0 | 350'6 | 7400 | 2'0 | 0'0 | 2'0 | ... | ... | -0.009103 |
| -0.023307 | ... | ... | 330'6 | 0'0 | 330'6 | 7600 | 2'6 | 0'0 | 2'6 | ... | ... | -0.01145 |
| -0.02235 | ... | ... | 310'6 | 0'0 | 310'6 | 7800 | 3'4 | 0'0 | 3'4 | ... | ... | -0.013515 |
| -0.021568 | ... | ... | 290'7 | 0'0 | 290'7 | 8000 | 4'4 | 0'0 | 4'4 | ... | ... | -0.015998 |
| -0.021527 | ... | ... | 271'4 | 0'0 | 271'4 | 8200 | 5'6 | 0'0 | 5'6 | ... | ... | -0.018754 |
| -0.022185 | ... | ... | 252'5 | 0'0 | 252'5 | 8400 | 7'3 | 0'0 | 7'3 | ... | ... | -0.021922 |
| -0.022757 | ... | ... | 243'3 | 0'0 | 243'3 | 8500 | 8'2 | 0'0 | 8'2 | ... | ... | -0.023444 |
| -0.023476 | ... | ... | 234'2 | 0'0 | 234'2 | 8600 | 9'1 | 0'0 | 9'1 | ... | ... | -0.024838 |
| -0.024329 | ... | ... | 225'2 | 0'0 | 225'2 | 8700 | 10'1 | 0'0 | 10'1 | ... | ... | -0.026337 |
| -0.025302 | ... | ... | 216'3 | 0'0 | 216'3 | 8800 | 11'1 | 0'0 | 11'1 | ... | ... | -0.027699 |
| -0.02638 | ... | ... | 207'5 | 0'0 | 207'5 | 8900 | 12'3 | 0'0 | 12'3 | ... | ... | -0.029334 |
| -0.027545 | ... | ... | 199'0 | 0'0 | 199'0 | 9000 | 13'5 | 0'0 | 13'5 | ... | ... | -0.030801 |
| -0.028628 | ... | ... | 190'3 | 0'0 | 190'3 | 9100 | 15'0 | 0'0 | 15'0 | ... | ... | -0.032288 |
| -0.029921 | ... | ... | 182'0 | 0'0 | 182'0 | 9200 | 16'3 | 0'0 | 16'3 | ... | ... | -0.033601 |
| -0.031249 | ... | ... | 173'6 | 0'0 | 173'6 | 9300 | 18'0 | 0'0 | 18'0 | ... | ... | -0.035069 |
| -0.032593 | ... | ... | 165'5 | 0'0 | 165'5 | 9400 | 19'5 | 0'0 | 19'5 | ... | ... | -0.036339 |
| -0.033804 | ... | ... | 157'4 | 0'0 | 157'4 | 9500 | 21'3 | 0'0 | 21'3 | ... | ... | -0.037561 |
| -0.035131 | ... | ... | 149'5 | 0'0 | 149'5 | 9600 | 23'1 | 0'0 | 23'1 | ... | ... | -0.038578 |
| -0.036419 | ... | ... | 141'7 | 0'0 | 141'7 | 9700 | 25'1 | 0'0 | 25'1 | ... | ... | -0.039655 |
| -0.037767 | ... | ... | 134'3 | 0'0 | 134'3 | 9800 | 27'3 | 0'0 | 27'3 | ... | ... | -0.040752 |
| -0.039032 | ... | ... | 127'0 | 0'0 | 127'0 | 9900 | 29'5 | 0'0 | 29'5 | ... | ... | -0.041599 |
| -0.040196 | ... | ... | 119'6 | 0'0 | 119'6 | 10000 | 32'1 | 0'0 | 32'1 | ... | ... | -0.042423 |
| -0.041451 | ... | ... | 112'7 | 0'0 | 112'7 | 10100 | 34'7 | 0'0 | 34'7 | ... | ... | -0.043193 |
| -0.042558 | ... | ... | 106'1 | 0'0 | 106'1 | 10200 | 37'7 | 0'0 | 37'7 | ... | ... | -0.04388 |
| -0.043696 | ... | ... | 99'6 | 0'0 | 99'6 | 10300 | 41'1 | 0'0 | 41'1 | ... | ... | -0.044461 |
| -0.044741 | ... | ... | 93'5 | 0'0 | 93'5 | 10400 | 44'6 | 0'0 | 44'6 | ... | ... | -0.045011 |
| -0.045766 | ... | ... | 87'7 | 0'0 | 87'7 | 10500 | 48'5 | 0'0 | 48'5 | ... | ... | -0.045411 |
| -0.04675 | ... | ... | 82'4 | 0'0 | 82'4 | 10600 | 52'7 | 0'0 | 52'7 | ... | ... | -0.045742 |
| -0.047681 | ... | ... | 77'4 | 0'0 | 77'4 | 10700 | 57'4 | 0'0 | 57'4 | ... | ... | -0.04599 |
| -0.04855 | ... | ... | 72'7 | 0'0 | 72'7 | 10800 | 62'4 | 0'0 | 62'4 | ... | ... | -0.046152 |
| -0.049271 | ... | ... | 68'4 | 0'0 | 68'4 | 10900 | 67'6 | 0'0 | 67'6 | ... | ... | -0.046143 |
| -0.049936 | ... | ... | 64'4 | 0'0 | 64'4 | 11000 | 73'3 | 0'0 | 73'3 | ... | ... | -0.046059 |
| -0.050556 | ... | ... | 60'7 | 0'0 | 60'7 | 11100 | 79'3 | 0'0 | 79'3 | ... | ... | -0.045915 |
| -0.051057 | ... | ... | 57'4 | 0'0 | 57'4 | 11200 | 85'5 | 0'0 | 85'5 | ... | ... | -0.045641 |
| -0.051456 | ... | ... | 54'3 | 0'0 | 54'3 | 11300 | 92'1 | 0'0 | 92'1 | ... | ... | -0.045257 |
| -0.051771 | ... | ... | 51'4 | 0'0 | 51'4 | 11400 | 99'0 | 0'0 | 99'0 | ... | ... | -0.044881 |
| -0.052024 | ... | ... | 48'7 | 0'0 | 48'7 | 11500 | 106'0 | 0'0 | 106'0 | ... | ... | -0.044349 |
| -0.052238 | ... | ... | 46'4 | 0'0 | 46'4 | 11600 | 113'2 | 0'0 | 113'2 | ... | ... | -0.043779 |
| -0.052438 | ... | ... | 44'3 | 0'0 | 44'3 | 11700 | 120'6 | 0'0 | 120'6 | ... | ... | -0.0432 |
| -0.052436 | ... | ... | 42'2 | 0'0 | 42'2 | 11800 | 128'3 | 0'0 | 128'3 | ... | ... | -0.042531 |
| -0.052568 | ... | ... | 40'4 | 0'0 | 40'4 | 11900 | 136'2 | 0'0 | 136'2 | ... | ... | -0.041903 |
| -0.052532 | ... | ... | 38'6 | 0'0 | 38'6 | 12000 | 144'2 | 0'0 | 144'2 | ... | ... | -0.041229 |
| -0.05245 | ... | ... | 37'1 | 0'0 | 37'1 | 12100 | 152'2 | 0'0 | 152'2 | ... | ... | -0.040407 |
| -0.052338 | ... | ... | 35'5 | 0'0 | 35'5 | 12200 | 160'4 | 0'0 | 160'4 | ... | ... | -0.03969 |
| -0.052214 | ... | ... | 34'2 | 0'0 | 34'2 | 12300 | 168'7 | 0'0 | 168'7 | ... | ... | -0.03898 |
| -0.052092 | ... | ... | 33'0 | 0'0 | 33'0 | 12400 | 177'2 | 0'0 | 177'2 | ... | ... | -0.038161 |
| -0.051854 | ... | ... | 31'6 | 0'0 | 31'6 | 12500 | 185'6 | 0'0 | 185'6 | ... | ... | -0.037373 |
| -0.051643 | ... | ... | 30'5 | 0'0 | 30'5 | 12600 | 194'2 | 0'0 | 194'2 | ... | ... | -0.036493 |
| -0.051186 | ... | ... | 29'3 | 0'0 | 29'3 | 12700 | 202'7 | 0'0 | 202'7 | ... | ... | -0.035667 |
| -0.050918 | ... | ... | 28'3 | 0'0 | 28'3 | 12800 | 211'4 | 0'0 | 211'4 | ... | ... | -0.034763 |
| -0.050409 | ... | ... | 27'2 | 0'0 | 27'2 | 12900 | 220'2 | 0'0 | 220'2 | ... | ... | -0.033935 |
| -0.049962 | ... | ... | 26'2 | 0'0 | 26'2 | 13000 | 229'0 | 0'0 | 229'0 | ... | ... | -0.033042 |
| -0.049592 | ... | ... | 25'3 | 0'0 | 25'3 | 13100 | 237'7 | 0'0 | 237'7 | ... | ... | -0.032246 |
| -0.049148 | ... | ... | 24'4 | 0'0 | 24'4 | 13200 | 246'6 | 0'0 | 246'6 | ... | ... | -0.031397 |
| -0.048802 | ... | ... | 23'6 | 0'0 | 23'6 | 13300 | 255'6 | 0'0 | 255'6 | ... | ... | -0.030663 |
| -0.048395 | ... | ... | 23'0 | 0'0 | 23'0 | 13400 | 264'6 | 0'0 | 264'6 | ... | ... | -0.029888 |
| -0.047582 | ... | ... | 21'5 | 0'0 | 21'5 | 13600 | 283'0 | 0'0 | 283'0 | ... | ... | -0.028569 |
| -0.046745 | ... | ... | 20'3 | 0'0 | 20'3 | 13800 | 301'3 | 0'0 | 301'3 | ... | ... | -0.027307 |
| -0.045918 | ... | ... | 19'2 | 0'0 | 19'2 | 14000 | 320'0 | 0'0 | 320'0 | ... | ... | -0.026317 |
| -0.045132 | ... | ... | 18'2 | 0'0 | 18'2 | 14200 | 338'5 | 0'0 | 338'5 | ... | ... | -0.025254 |
| -0.044419 | ... | ... | 17'3 | 0'0 | 17'3 | 14400 | 357'4 | 0'0 | 357'4 | ... | ... | -0.024515 |
| -0.04358 | ... | ... | 16'4 | 0'0 | 16'4 | 14600 | 376'4 | 0'0 | 376'4 | ... | ... | -0.02393 |
| -0.043092 | ... | ... | 15'7 | 0'0 | 15'7 | 14800 | 395'5 | 0'0 | 395'5 | ... | ... | -0.023513 |
| -0.042274 | ... | ... | 15'1 | 0'0 | 15'1 | 15000 | 414'6 | 0'0 | 414'6 | ... | ... | -0.023071 |
| -0.04186 | ... | ... | 14'5 | 0'0 | 14'5 | 15200 | 434'0 | 0'0 | 434'0 | ... | ... | -0.022813 |
| -0.04138 | ... | ... | 14'1 | 0'0 | 14'1 | 15400 | 453'3 | 0'0 | 453'3 | ... | ... | -0.022748 |
| -0.040837 | ... | ... | 13'5 | 0'0 | 13'5 | 15600 | 472'6 | 0'0 | 472'6 | ... | ... | -0.022672 |
| -0.040503 | ... | ... | 13'2 | 0'0 | 13'2 | 15800 | 492'2 | 0'0 | 492'2 | ... | ... | -0.022797 |
| -0.040124 | ... | ... | 12'7 | 0'0 | 12'7 | 16000 | 511'6 | 0'0 | 511'6 | ... | ... | -0.022914 |
| -0.0397 | ... | ... | 12'4 | 0'0 | 12'4 | 16200 | 531'3 | 0'0 | 531'3 | ... | ... | -0.023238 |
| -0.039232 | ... | ... | 12'1 | 0'0 | 12'1 | 16400 | 551'0 | 0'0 | 551'0 | ... | ... | -0.023557 |
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.