Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.047665 | ... | ... | 300'2 | 0'0 | 300'2 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028003 |
| 0.046216 | ... | ... | 290'2 | 0'0 | 290'2 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027873 |
| 0.044767 | ... | ... | 280'2 | 0'0 | 280'2 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027737 |
| 0.043319 | ... | ... | 270'2 | 0'0 | 270'2 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027594 |
| 0.04187 | ... | ... | 260'2 | 0'0 | 260'2 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027447 |
| 0.040421 | ... | ... | 250'2 | 0'0 | 250'2 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027295 |
| 0.038972 | ... | ... | 240'2 | 0'0 | 240'2 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027139 |
| 0.037524 | ... | ... | 230'2 | 0'0 | 230'2 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026974 |
| 0.036075 | ... | ... | 220'2 | 0'0 | 220'2 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026805 |
| 0.034626 | ... | ... | 210'2 | 0'0 | 210'2 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026631 |
| 0.033177 | ... | ... | 200'2 | 0'0 | 200'2 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02645 |
| 0.031728 | ... | ... | 190'2 | 0'0 | 190'2 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026254 |
| 0.03028 | ... | ... | 180'2 | 0'0 | 180'2 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026053 |
| 0.028831 | ... | ... | 170'2 | 0'0 | 170'2 | 10000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025849 |
| 0.027382 | ... | ... | 160'2 | 0'0 | 160'2 | 10100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025627 |
| 0.025933 | ... | ... | 150'2 | 0'0 | 150'2 | 10200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025392 |
| 0.024484 | ... | ... | 140'2 | 0'0 | 140'2 | 10300 | 0'2 | 0'0 | 0'2 | ... | ... | -0.044484 |
| 0.023036 | ... | ... | 130'3 | 0'0 | 130'3 | 10400 | 0'2 | 0'0 | 0'2 | ... | ... | -0.043982 |
| 0.021587 | ... | ... | 120'3 | 0'0 | 120'3 | 10500 | 0'3 | 0'0 | 0'3 | ... | ... | -0.060251 |
| 0.020138 | ... | ... | 110'4 | 0'0 | 110'4 | 10600 | 0'4 | 0'0 | 0'4 | ... | ... | -0.074688 |
| 0.018689 | ... | ... | 100'6 | 0'0 | 100'6 | 10700 | 0'5 | 0'0 | 0'5 | ... | ... | -0.08761 |
| 0.017241 | ... | ... | 91'0 | 0'0 | 91'0 | 10800 | 0'4 | -0'3 | 0'7 | 0'4 | 0'4 | -0.07228 |
| 0.015792 | ... | ... | 81'3 | 0'0 | 81'3 | 10900 | 1'2 | 0'0 | 1'2 | ... | ... | -0.143499 |
| 0.014343 | ... | ... | 71'7 | 0'0 | 71'7 | 11000 | 0'7 | -1'0 | 1'7 | 1'2 | 0'6 | -0.106984 |
| 0.012894 | ... | ... | 62'7 | 0'0 | 62'7 | 11100 | 1'2 | -1'4 | 2'6 | 2'1 | 1'2 | -0.136425 |
| 0.011445 | ... | ... | 54'1 | 0'0 | 54'1 | 11200 | 1'5 | -2'3 | 4'0 | 3'1 | 1'5 | -0.160598 |
| 0.009997 | ... | ... | 45'7 | 0'0 | 45'7 | 11300 | 2'1 | -3'5 | 5'6 | 4'4 | 2'1 | -0.188013 |
| 0.008548 | ... | ... | 38'3 | 0'0 | 38'3 | 11400 | 2'7 | -5'2 | 8'1 | 6'5 | 2'7 | -0.222745 |
| 0.007099 | ... | ... | 31'4 | 0'0 | 31'4 | 11500 | 4'4 | -6'7 | 11'3 | 10'0 | 4'3 | -0.287141 |
| -0.341868 | 45'4 | 31'6 | 25'4 | 20'0 | 45'4 | 11600 | 6'4 | -8'6 | 15'2 | 11'2 | 6'4 | -0.343067 |
| -0.418166 | 39'0 | 22'0 | 20'2 | 18'6 | 39'0 | 11700 | 9'0 | -11'0 | 20'0 | 17'7 | 9'0 | -0.390139 |
| -0.456917 | 32'3 | 17'5 | 15'6 | 16'5 | 32'3 | 11800 | 12'2 | -13'2 | 25'4 | 22'2 | 12'1 | -0.429407 |
| -0.462735 | 27'5 | 16'1 | 12'1 | 13'4 | 25'5 | 11900 | 18'2 | -13'5 | 31'7 | 29'0 | 16'2 | -0.501061 |
| -0.499409 | 22'1 | 11'0 | 9'1 | 12'4 | 21'5 | 12000 | 21'4 | -17'3 | 38'7 | 30'3 | 21'4 | -0.473936 |
| -0.485879 | 16'7 | 10'1 | 6'7 | 10'0 | 16'7 | 12100 | 28'1 | -18'3 | 46'4 | 43'0 | 28'1 | -0.490975 |
| -0.4542 | 14'0 | 7'3 | 5'1 | 7'5 | 12'6 | 12200 | 54'6 | 0'0 | 54'6 | ... | ... | -0.961598 |
| -0.417168 | 10'6 | 5'2 | 3'7 | 5'6 | 9'5 | 12300 | 63'3 | 0'0 | 63'3 | ... | ... | -1.005466 |
| -0.375458 | 8'2 | 4'3 | 2'7 | 4'3 | 7'2 | 12400 | 72'4 | 0'0 | 72'4 | ... | ... | -1.05173 |
| -0.348937 | 6'3 | 3'0 | 2'1 | 3'6 | 5'7 | 12500 | 81'6 | 0'0 | 81'6 | ... | ... | -1.093447 |
| -0.307426 | 4'6 | 2'2 | 1'5 | 2'7 | 4'4 | 12600 | 91'2 | 0'0 | 91'2 | ... | ... | -1.135438 |
| -0.263405 | 3'3 | 1'7 | 1'2 | 2'1 | 3'3 | 12700 | 100'7 | 0'0 | 100'7 | ... | ... | -1.175789 |
| -0.228925 | 2'5 | 1'7 | 1'0 | 1'5 | 2'5 | 12800 | 110'4 | 0'0 | 110'4 | ... | ... | -1.211933 |
| -0.166715 | 1'5 | 1'0 | 0'7 | 0'6 | 1'5 | 12900 | 120'3 | 0'0 | 120'3 | ... | ... | -1.251771 |
| -0.180952 | 1'6 | 0'7 | 0'6 | 1'0 | 1'6 | 13000 | 130'2 | 0'0 | 130'2 | ... | ... | -1.288778 |
| -0.144147 | 1'3 | 1'2 | 0'5 | 0'5 | 1'2 | 13100 | 140'1 | 0'0 | 140'1 | ... | ... | -1.323299 |
| -0.124216 | 1'0 | 0'6 | 0'4 | 0'4 | 1'0 | 13200 | 150'0 | 0'0 | 150'0 | ... | ... | -1.355602 |
| -0.07377 | ... | ... | 0'4 | 0'0 | 0'4 | 13300 | 160'0 | 0'0 | 160'0 | ... | ... | -1.389994 |
| -0.059594 | ... | ... | 0'3 | 0'0 | 0'3 | 13400 | 169'7 | 0'0 | 169'7 | ... | ... | -1.418616 |
| -0.075987 | 0'4 | 0'4 | 0'3 | 0'1 | 0'4 | 13500 | 179'7 | 0'0 | 179'7 | ... | ... | -1.449858 |
| -0.076994 | 0'4 | 0'4 | 0'2 | 0'2 | 0'4 | 13600 | 178'3 | -11'3 | 189'6 | 178'3 | 178'3 | -1.049863 |
| -0.077947 | 0'4 | 0'4 | 0'2 | 0'2 | 0'4 | 13700 | 199'6 | 0'0 | 199'6 | ... | ... | -1.504105 |
| -0.078842 | 0'4 | 0'4 | 0'2 | 0'2 | 0'4 | 13800 | 209'6 | 0'0 | 209'6 | ... | ... | -1.531663 |
| -0.025674 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 219'6 | 0'0 | 219'6 | ... | ... | -1.558215 |
| -0.063868 | 0'3 | 0'2 | 0'1 | 0'2 | 0'3 | 14000 | 229'6 | 0'0 | 229'6 | ... | ... | -1.583832 |
| -0.026097 | ... | ... | 0'1 | 0'0 | 0'1 | 14100 | 239'6 | 0'0 | 239'6 | ... | ... | -1.608596 |
| -0.046706 | 0'2 | 0'2 | 0'1 | 0'1 | 0'2 | 14200 | 249'6 | 0'0 | 249'6 | ... | ... | -1.632559 |
| -0.047079 | 0'2 | 0'2 | 0'1 | 0'1 | 0'2 | 14300 | 259'6 | 0'0 | 259'6 | ... | ... | -1.655781 |
| -0.026673 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 269'6 | 0'0 | 269'6 | ... | ... | -1.678308 |
| -0.026844 | ... | ... | 0'1 | 0'0 | 0'1 | 14500 | 279'6 | 0'0 | 279'6 | ... | ... | -1.700182 |
| -0.027013 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 14600 | 289'6 | 0'0 | 289'6 | ... | ... | -1.721448 |
| -0.02718 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 14700 | 299'6 | 0'0 | 299'6 | ... | ... | -1.742147 |
| -0.027338 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 309'6 | 0'0 | 309'6 | ... | ... | -1.762304 |
| -0.027487 | ... | ... | 0'1 | 0'0 | 0'1 | 14900 | 319'6 | 0'0 | 319'6 | ... | ... | -1.781945 |
| -0.027631 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 15000 | 329'6 | 0'0 | 329'6 | ... | ... | -1.801109 |
| -0.027771 | ... | ... | 0'1 | 0'0 | 0'1 | 15100 | 339'6 | 0'0 | 339'6 | ... | ... | -1.81982 |
| -0.027912 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 349'6 | 0'0 | 349'6 | ... | ... | -1.838098 |
| -0.028048 | ... | ... | 0'1 | 0'0 | 0'1 | 15300 | 359'6 | 0'0 | 359'6 | ... | ... | -1.855963 |
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.