Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.038736 | ... | ... | 380'6 | 13'6 | 394'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003015 |
| -0.037728 | ... | ... | 370'6 | 13'6 | 384'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003004 |
| -0.036689 | ... | ... | 360'6 | 13'6 | 374'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002994 |
| -0.035623 | ... | ... | 350'6 | 13'6 | 364'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002983 |
| -0.034531 | ... | ... | 340'6 | 13'6 | 354'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002972 |
| -0.033417 | ... | ... | 330'6 | 13'6 | 344'4 | 3400 | 0'2 | 0'1 | 0'1 | ... | ... | -0.005281 |
| -0.032282 | ... | ... | 320'6 | 13'6 | 334'4 | 3500 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005257 |
| -0.031127 | ... | ... | 310'6 | 13'6 | 324'4 | 3600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005232 |
| -0.029956 | ... | ... | 300'6 | 13'6 | 314'4 | 3700 | 0'3 | 0'0 | 0'3 | ... | ... | -0.007265 |
| -0.028768 | ... | ... | 290'6 | 13'6 | 304'4 | 3800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.007226 |
| -0.027565 | ... | ... | 280'6 | 13'6 | 294'4 | 3900 | 0'4 | 0'0 | 0'4 | ... | ... | -0.009075 |
| -0.026348 | ... | ... | 270'6 | 13'6 | 284'4 | 4000 | 0'5 | 0'0 | 0'5 | ... | ... | -0.010792 |
| -0.025119 | ... | ... | 260'6 | 13'6 | 274'4 | 4100 | 0'7 | 0'1 | 0'6 | ... | ... | -0.014012 |
| -0.023878 | ... | ... | 250'6 | 13'6 | 264'4 | 4200 | 1'0 | 0'0 | 1'0 | ... | ... | -0.015453 |
| -0.022625 | ... | ... | 240'6 | 13'6 | 254'4 | 4300 | 1'3 | 0'1 | 1'2 | ... | ... | -0.019654 |
| -0.021363 | ... | ... | 230'6 | 13'6 | 244'4 | 4400 | 1'5 | 0'0 | 1'5 | ... | ... | -0.022165 |
| -0.02009 | ... | ... | 220'7 | 13'5 | 234'4 | 4500 | 2'0 | 0'0 | 2'0 | ... | ... | -0.025732 |
| -0.020632 | ... | ... | 211'1 | 13'5 | 224'6 | 4600 | 2'3 | -0'1 | 2'4 | ... | ... | -0.029005 |
| -0.021152 | ... | ... | 201'4 | 13'4 | 215'0 | 4700 | 2'7 | -0'1 | 3'0 | ... | ... | -0.033094 |
| -0.0234 | ... | ... | 192'0 | 13'4 | 205'4 | 4800 | 3'3 | -0'3 | 3'6 | ... | ... | -0.036821 |
| -0.026388 | ... | ... | 182'6 | 13'3 | 196'1 | 4900 | 4'1 | -0'3 | 4'4 | ... | ... | -0.042091 |
| -0.03002 | ... | ... | 173'6 | 13'1 | 186'7 | 5000 | 4'7 | -0'5 | 5'4 | 5'0 | 5'0 | -0.046825 |
| -0.034187 | ... | ... | 164'7 | 12'7 | 177'6 | 5100 | 5'4 | -0'3 | 5'7 | 5'4 | 5'4 | -0.050269 |
| -0.039494 | ... | ... | 156'1 | 12'6 | 168'7 | 5200 | 6'7 | -1'0 | 7'7 | ... | ... | -0.057876 |
| -0.045026 | ... | ... | 147'6 | 12'3 | 160'1 | 5300 | 8'2 | -1'1 | 9'3 | ... | ... | -0.064524 |
| -0.051924 | ... | ... | 139'4 | 12'2 | 151'6 | 5400 | 9'6 | -1'2 | 11'0 | ... | ... | -0.070958 |
| -0.058667 | ... | ... | 131'4 | 12'0 | 143'4 | 5500 | 11'3 | -1'5 | 13'0 | ... | ... | -0.077112 |
| -0.066249 | ... | ... | 123'7 | 11'6 | 135'5 | 5600 | 13'3 | -1'7 | 15'2 | ... | ... | -0.08399 |
| -0.073374 | ... | ... | 116'5 | 11'2 | 127'7 | 5700 | 15'4 | -2'2 | 17'6 | ... | ... | -0.090318 |
| -0.080914 | ... | ... | 109'5 | 10'7 | 120'4 | 5800 | 18'0 | -2'5 | 20'5 | ... | ... | -0.096971 |
| -0.088627 | ... | ... | 102'7 | 10'5 | 113'4 | 5900 | 20'6 | -3'0 | 23'6 | ... | ... | -0.103307 |
| -0.095924 | ... | ... | 96'5 | 10'1 | 106'6 | 6000 | 25'0 | 1'1 | 23'7 | 25'0 | 25'0 | -0.113084 |
| -0.102729 | ... | ... | 90'5 | 9'5 | 100'2 | 6100 | 27'2 | -3'6 | 31'0 | ... | ... | -0.115395 |
| -0.10932 | ... | ... | 84'7 | 9'2 | 94'1 | 6200 | 31'0 | -4'1 | 35'1 | 30'0 | 30'0 | -0.120924 |
| -0.115595 | ... | ... | 79'4 | 8'7 | 88'3 | 6300 | 35'0 | -4'5 | 39'5 | ... | ... | -0.125794 |
| -0.121171 | ... | ... | 74'4 | 8'3 | 82'7 | 6400 | 39'2 | -5'1 | 44'3 | ... | ... | -0.129988 |
| -0.126044 | ... | ... | 69'6 | 7'7 | 77'5 | 6500 | 43'7 | -5'4 | 49'3 | ... | ... | -0.133798 |
| -0.130504 | ... | ... | 65'2 | 7'4 | 72'6 | 6600 | 48'6 | -6'0 | 54'6 | ... | ... | -0.136913 |
| -0.134263 | ... | ... | 61'0 | 7'1 | 68'1 | 6700 | 54'0 | -6'2 | 60'2 | ... | ... | -0.139636 |
| -0.137629 | ... | ... | 57'1 | 6'6 | 63'7 | 6800 | 59'3 | -6'6 | 66'1 | ... | ... | -0.141425 |
| -0.140075 | ... | ... | 53'3 | 6'3 | 59'6 | 6900 | 65'1 | -7'1 | 72'2 | ... | ... | -0.142883 |
| -0.142211 | ... | ... | 49'7 | 6'1 | 56'0 | 7000 | 71'1 | -7'3 | 78'4 | ... | ... | -0.143778 |
| -0.143527 | ... | ... | 46'5 | 5'6 | 52'3 | 7100 | 77'3 | -7'5 | 85'0 | ... | ... | -0.144165 |
| -0.14436 | 47'0 | 47'0 | 43'4 | 5'4 | 49'0 | 7200 | 83'6 | -8'0 | 91'6 | ... | ... | -0.143816 |
| -0.144777 | ... | ... | 40'5 | 5'2 | 45'7 | 7300 | 90'4 | -8'2 | 98'6 | ... | ... | -0.143378 |
| -0.144852 | ... | ... | 38'0 | 5'0 | 43'0 | 7400 | 97'3 | -8'4 | 105'7 | ... | ... | -0.142333 |
| -0.144345 | ... | ... | 35'4 | 4'6 | 40'2 | 7500 | 104'3 | -8'6 | 113'1 | ... | ... | -0.140732 |
| -0.143641 | ... | ... | 33'2 | 4'4 | 37'6 | 7600 | 111'5 | -9'0 | 120'5 | ... | ... | -0.138959 |
| -0.142483 | ... | ... | 31'1 | 4'2 | 35'3 | 7700 | 119'1 | -9'2 | 128'3 | ... | ... | -0.1371 |
| -0.140924 | ... | ... | 29'1 | 4'0 | 33'1 | 7800 | 126'5 | -9'4 | 136'1 | ... | ... | -0.134537 |
| -0.139019 | ... | ... | 27'2 | 3'6 | 31'0 | 7900 | 134'4 | -9'5 | 144'1 | ... | ... | -0.132396 |
| -0.137217 | ... | ... | 25'4 | 3'5 | 29'1 | 8000 | 142'3 | -9'7 | 152'2 | ... | ... | -0.129662 |
| -0.135215 | ... | ... | 24'0 | 3'3 | 27'3 | 8100 | 150'3 | -10'1 | 160'4 | ... | ... | -0.126749 |
| -0.132637 | ... | ... | 22'4 | 3'1 | 25'5 | 8200 | 158'4 | -10'3 | 168'7 | ... | ... | -0.123713 |
| -0.13039 | ... | ... | 21'1 | 3'0 | 24'1 | 8300 | 166'7 | -10'4 | 177'3 | ... | ... | -0.121047 |
| -0.127649 | ... | ... | 19'7 | 2'6 | 22'5 | 8400 | 175'2 | -10'6 | 186'0 | ... | ... | -0.117956 |
| -0.124908 | ... | ... | 18'6 | 2'4 | 21'2 | 8500 | 183'6 | -11'0 | 194'6 | ... | ... | -0.114915 |
| -0.122228 | ... | ... | 17'5 | 2'3 | 20'0 | 8600 | 192'3 | -11'1 | 203'4 | ... | ... | -0.111983 |
| -0.119672 | ... | ... | 16'5 | 2'2 | 18'7 | 8700 | 201'0 | -11'3 | 212'3 | ... | ... | -0.108714 |
| -0.11675 | ... | ... | 15'5 | 2'1 | 17'6 | 8800 | 209'6 | -11'4 | 221'2 | ... | ... | -0.105636 |
| -0.114038 | ... | ... | 14'6 | 2'0 | 16'6 | 8900 | 218'5 | -11'5 | 230'2 | ... | ... | -0.102803 |
| -0.111601 | ... | ... | 14'0 | 1'7 | 15'7 | 9000 | 227'5 | -11'6 | 239'3 | ... | ... | -0.100273 |
| -0.108885 | ... | ... | 13'1 | 1'7 | 15'0 | 9100 | 236'5 | -11'7 | 248'4 | ... | ... | -0.09753 |
| -0.105889 | ... | ... | 12'4 | 1'5 | 14'1 | 9200 | 245'6 | -11'7 | 257'5 | ... | ... | -0.095165 |
| -0.103279 | ... | ... | 11'6 | 1'5 | 13'3 | 9300 | 254'7 | -12'0 | 266'7 | ... | ... | -0.092627 |
| -0.100432 | ... | ... | 11'1 | 1'4 | 12'5 | 9400 | 264'0 | -12'1 | 276'1 | ... | ... | -0.089922 |
| -0.09806 | ... | ... | 10'4 | 1'4 | 12'0 | 9500 | 273'2 | -12'2 | 285'4 | ... | ... | -0.087684 |
| -0.095495 | ... | ... | 10'0 | 1'3 | 11'3 | 9600 | 282'5 | -12'2 | 294'7 | ... | ... | -0.085963 |
| -0.092737 | ... | ... | 9'4 | 1'2 | 10'6 | 9700 | 291'7 | -12'4 | 304'3 | ... | ... | -0.083483 |
| -0.090565 | ... | ... | 9'0 | 1'2 | 10'2 | 9800 | 301'3 | -12'4 | 313'7 | ... | ... | -0.082226 |
| -0.088244 | ... | ... | 8'4 | 1'2 | 9'6 | 9900 | 310'6 | -12'5 | 323'3 | ... | ... | -0.080218 |
| -0.085773 | ... | ... | 8'1 | 1'1 | 9'2 | 10000 | 320'2 | -12'5 | 332'7 | ... | ... | -0.078815 |
| -0.083999 | ... | ... | 7'6 | 1'1 | 8'7 | 10100 | 329'6 | -12'6 | 342'4 | ... | ... | -0.077349 |
| -0.08125 | ... | ... | 7'3 | 1'0 | 8'3 | 10200 | 339'3 | -12'6 | 352'1 | ... | ... | -0.076538 |
| -0.079241 | ... | ... | 7'0 | 1'0 | 8'0 | 10300 | 348'7 | -12'7 | 361'6 | ... | ... | -0.074963 |
| -0.077126 | ... | ... | 6'5 | 1'0 | 7'5 | 10400 | 358'4 | -12'7 | 371'3 | ... | ... | -0.074066 |
| -0.074902 | ... | ... | 6'3 | 0'7 | 7'2 | 10500 | 368'1 | -13'0 | 381'1 | ... | ... | -0.073134 |
| -0.073529 | ... | ... | 6'0 | 1'0 | 7'0 | 10600 | 377'6 | -13'0 | 390'6 | ... | ... | -0.072168 |
| -0.071111 | ... | ... | 5'6 | 0'7 | 6'5 | 10700 | 387'4 | -13'0 | 400'4 | ... | ... | -0.071927 |
| -0.069587 | ... | ... | 5'4 | 0'7 | 6'3 | 10800 | 397'2 | -13'1 | 410'3 | ... | ... | -0.071668 |
| -0.067997 | 6'3 | 6'3 | 5'2 | 0'7 | 6'1 | 10900 | 407'0 | -13'1 | 420'1 | ... | ... | -0.071392 |
| -0.066341 | 5'6 | 5'6 | 5'1 | 0'6 | 5'7 | 11000 | 416'6 | -13'2 | 430'0 | ... | ... | -0.0711 |
| -0.064618 | ... | ... | 4'7 | 0'6 | 5'5 | 11100 | 426'4 | -13'3 | 439'7 | ... | ... | -0.070792 |
| -0.062828 | ... | ... | 4'6 | 0'5 | 5'3 | 11200 | 436'3 | -13'3 | 449'6 | ... | ... | -0.071254 |
| -0.062078 | ... | ... | 4'4 | 0'6 | 5'2 | 11300 | 446'2 | -13'3 | 459'5 | ... | ... | -0.071709 |
| -0.060176 | ... | ... | 4'3 | 0'5 | 5'0 | 11400 | 456'1 | -13'3 | 469'4 | ... | ... | -0.072158 |
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.