Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.064056 | ... | ... | 541'0 | 26'4 | 567'4 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003397 |
| -0.062055 | ... | ... | 521'0 | 26'4 | 547'4 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003381 |
| -0.060014 | ... | ... | 501'0 | 26'4 | 527'4 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003364 |
| -0.057936 | ... | ... | 481'0 | 26'4 | 507'4 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003346 |
| -0.055826 | ... | ... | 461'0 | 26'4 | 487'4 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003327 |
| -0.053687 | ... | ... | 441'0 | 26'4 | 467'4 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003308 |
| -0.051522 | ... | ... | 421'0 | 26'4 | 447'4 | 6200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005891 |
| -0.049335 | ... | ... | 401'0 | 26'4 | 427'4 | 6400 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005848 |
| -0.047126 | ... | ... | 381'0 | 26'4 | 407'4 | 6600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005804 |
| -0.0449 | ... | ... | 361'0 | 26'4 | 387'4 | 6800 | 0'2 | -0'1 | 0'3 | ... | ... | -0.005757 |
| -0.042657 | ... | ... | 341'0 | 26'4 | 367'4 | 7000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.00798 |
| -0.0404 | ... | ... | 321'0 | 26'4 | 347'4 | 7200 | 0'3 | 0'0 | 0'3 | ... | ... | -0.007903 |
| -0.038129 | ... | ... | 301'0 | 26'4 | 327'4 | 7400 | 0'4 | 0'0 | 0'4 | ... | ... | -0.00989 |
| -0.035847 | ... | ... | 281'0 | 26'4 | 307'4 | 7600 | 0'5 | 0'0 | 0'5 | ... | ... | -0.011707 |
| -0.033555 | ... | ... | 261'0 | 26'4 | 287'4 | 7800 | 0'6 | 0'0 | 0'6 | ... | ... | -0.013373 |
| -0.031253 | ... | ... | 241'0 | 26'4 | 267'4 | 8000 | 0'7 | -0'1 | 1'0 | 0'7 | 0'7 | -0.014899 |
| -0.028943 | ... | ... | 221'0 | 26'4 | 247'4 | 8200 | 1'1 | -0'2 | 1'3 | ... | ... | -0.017863 |
| -0.027786 | ... | ... | 211'1 | 26'3 | 237'4 | 8300 | 1'3 | -0'2 | 1'5 | ... | ... | -0.020695 |
| -0.02765 | ... | ... | 201'2 | 26'3 | 227'5 | 8400 | 1'4 | -0'3 | 1'7 | ... | ... | -0.02192 |
| -0.027503 | ... | ... | 191'4 | 26'2 | 217'6 | 8500 | 1'6 | -0'3 | 2'1 | ... | ... | -0.024416 |
| -0.027345 | ... | ... | 181'7 | 26'0 | 207'7 | 8600 | 2'1 | -0'4 | 2'5 | ... | ... | -0.027979 |
| -0.028158 | ... | ... | 172'2 | 25'7 | 198'1 | 8700 | 2'3 | -0'6 | 3'1 | ... | ... | -0.030056 |
| -0.029879 | ... | ... | 162'7 | 25'5 | 188'4 | 8800 | 2'7 | -0'6 | 3'5 | ... | ... | -0.034203 |
| -0.032418 | ... | ... | 153'5 | 25'3 | 179'0 | 8900 | 3'3 | -1'0 | 4'3 | ... | ... | -0.037946 |
| -0.035662 | ... | ... | 144'4 | 25'1 | 169'5 | 9000 | 4'0 | -1'2 | 5'2 | ... | ... | -0.042282 |
| -0.039485 | ... | ... | 135'4 | 24'7 | 160'3 | 9100 | 4'6 | -1'4 | 6'2 | ... | ... | -0.047042 |
| -0.043753 | ... | ... | 126'6 | 24'4 | 151'2 | 9200 | 5'5 | -1'7 | 7'4 | ... | ... | -0.052071 |
| -0.049058 | ... | ... | 118'3 | 24'0 | 142'3 | 9300 | 6'5 | -2'2 | 8'7 | ... | ... | -0.057227 |
| -0.055116 | ... | ... | 110'1 | 23'5 | 133'6 | 9400 | 7'7 | -2'6 | 10'5 | ... | ... | -0.063078 |
| -0.061038 | ... | ... | 102'2 | 23'0 | 125'2 | 9500 | 9'3 | -3'1 | 12'4 | ... | ... | -0.069337 |
| -0.067292 | ... | ... | 94'5 | 22'3 | 117'0 | 9600 | 11'1 | -3'6 | 14'7 | ... | ... | -0.075751 |
| -0.074173 | ... | ... | 87'3 | 21'6 | 109'1 | 9700 | 13'0 | -4'4 | 17'4 | ... | ... | -0.081573 |
| -0.080869 | ... | ... | 80'4 | 21'0 | 101'4 | 9800 | 15'2 | -5'2 | 20'4 | 16'4 | 16'4 | -0.087722 |
| -0.087214 | ... | ... | 74'1 | 20'0 | 94'1 | 9900 | 17'7 | -6'0 | 23'7 | ... | ... | -0.093906 |
| -0.093476 | ... | ... | 68'0 | 19'1 | 87'1 | 10000 | 20'6 | -6'7 | 27'5 | ... | ... | -0.099477 |
| -0.099447 | ... | ... | 62'2 | 18'2 | 80'4 | 10100 | 23'7 | -7'7 | 31'6 | ... | ... | -0.104336 |
| -0.104963 | ... | ... | 56'7 | 17'3 | 74'2 | 10200 | 27'4 | -8'5 | 36'1 | ... | ... | -0.109114 |
| -0.109567 | ... | ... | 51'7 | 16'3 | 68'2 | 10300 | 31'3 | -9'5 | 41'0 | 32'6 | 32'4 | -0.112952 |
| -0.113867 | 58'4 | 58'4 | 47'1 | 15'5 | 62'6 | 10400 | 35'5 | -10'5 | 46'2 | 37'3 | 37'3 | -0.116141 |
| -0.117148 | ... | ... | 42'7 | 14'5 | 57'4 | 10500 | 40'2 | -11'4 | 51'6 | ... | ... | -0.118631 |
| -0.119725 | ... | ... | 38'7 | 13'6 | 52'5 | 10600 | 45'2 | -12'3 | 57'5 | 48'0 | 48'0 | -0.120406 |
| -0.121605 | ... | ... | 35'2 | 12'7 | 48'1 | 10700 | 50'5 | -13'1 | 63'6 | 52'0 | 52'0 | -0.12148 |
| -0.12283 | ... | ... | 31'7 | 12'1 | 44'0 | 10800 | 56'3 | -13'7 | 70'2 | ... | ... | -0.121902 |
| -0.12347 | ... | ... | 28'7 | 11'3 | 40'2 | 10900 | 62'3 | -14'6 | 77'1 | ... | ... | -0.121431 |
| -0.122973 | ... | ... | 26'1 | 10'4 | 36'5 | 11000 | 68'5 | -15'4 | 84'1 | ... | ... | -0.120142 |
| -0.122405 | ... | ... | 23'5 | 9'7 | 33'4 | 11100 | 75'2 | -16'2 | 91'4 | ... | ... | -0.118458 |
| -0.120885 | 27'4 | 27'4 | 21'3 | 9'1 | 30'4 | 11200 | 82'1 | -17'0 | 99'1 | ... | ... | -0.116165 |
| -0.118846 | ... | ... | 19'3 | 8'3 | 27'6 | 11300 | 89'3 | -17'5 | 107'0 | ... | ... | -0.113749 |
| -0.116804 | 23'2 | 20'0 | 17'5 | 7'6 | 25'3 | 11400 | 96'6 | -18'3 | 115'1 | ... | ... | -0.110604 |
| -0.114119 | ... | ... | 16'0 | 7'1 | 23'1 | 11500 | 104'3 | -19'0 | 123'3 | ... | ... | -0.107219 |
| -0.111308 | ... | ... | 14'5 | 6'4 | 21'1 | 11600 | 112'1 | -19'6 | 131'7 | ... | ... | -0.103294 |
| -0.108051 | ... | ... | 13'3 | 5'7 | 19'2 | 11700 | 120'2 | -20'2 | 140'4 | ... | ... | -0.099844 |
| -0.104926 | 16'0 | 16'0 | 12'2 | 5'3 | 17'5 | 11800 | 128'3 | -21'0 | 149'3 | ... | ... | -0.095616 |
| -0.101573 | ... | ... | 11'2 | 4'7 | 16'1 | 11900 | 136'6 | -21'4 | 158'2 | ... | ... | -0.091664 |
| -0.098076 | ... | ... | 10'3 | 4'3 | 14'6 | 12000 | 145'3 | -21'7 | 167'2 | ... | ... | -0.088159 |
| -0.094523 | ... | ... | 9'5 | 3'7 | 13'4 | 12100 | 154'0 | -22'3 | 176'3 | ... | ... | -0.084108 |
| -0.091632 | 12'6 | 11'0 | 8'7 | 3'5 | 12'4 | 12200 | 162'7 | -22'6 | 185'5 | ... | ... | -0.080743 |
| -0.088933 | ... | ... | 8'2 | 3'3 | 11'5 | 12300 | 171'7 | -23'0 | 194'7 | ... | ... | -0.077598 |
| -0.085832 | ... | ... | 7'6 | 3'0 | 10'6 | 12400 | 181'0 | -23'2 | 204'2 | ... | ... | -0.074762 |
| -0.083049 | ... | ... | 7'1 | 2'7 | 10'0 | 12500 | 190'1 | -23'4 | 213'5 | ... | ... | -0.071628 |
| -0.080679 | ... | ... | 6'5 | 2'6 | 9'3 | 12600 | 199'3 | -23'6 | 223'1 | ... | ... | -0.068922 |
| -0.075113 | ... | ... | 5'6 | 2'3 | 8'1 | 12800 | 218'0 | -24'1 | 242'1 | ... | ... | -0.063585 |
| -0.070199 | ... | ... | 5'1 | 2'0 | 7'1 | 13000 | 236'7 | -24'4 | 261'3 | ... | ... | -0.059091 |
| -0.064423 | ... | ... | 4'4 | 1'5 | 6'1 | 13200 | 255'7 | -24'7 | 280'6 | ... | ... | -0.05489 |
| -0.059799 | ... | ... | 4'0 | 1'3 | 5'3 | 13400 | 275'0 | -25'2 | 300'2 | ... | ... | -0.051139 |
| -0.055629 | ... | ... | 3'4 | 1'2 | 4'6 | 13600 | 294'3 | -25'3 | 319'6 | ... | ... | -0.048919 |
| -0.052096 | ... | ... | 3'1 | 1'1 | 4'2 | 13800 | 313'7 | -25'5 | 339'4 | ... | ... | -0.047475 |
| -0.048176 | 3'6 | 2'6 | 2'6 | 1'0 | 3'6 | 14000 | 333'3 | -25'7 | 359'2 | ... | ... | -0.045912 |
| -0.046388 | ... | ... | 2'4 | 1'0 | 3'4 | 14200 | 353'1 | -26'0 | 379'1 | ... | ... | -0.046248 |
| -0.043126 | ... | ... | 2'2 | 0'7 | 3'1 | 14400 | 372'7 | -26'1 | 399'0 | ... | ... | -0.046554 |
| -0.040959 | 2'0 | 2'0 | 2'0 | 0'7 | 2'7 | 14600 | 392'6 | -26'2 | 419'0 | ... | ... | -0.047851 |
| -0.038627 | ... | ... | 1'7 | 0'6 | 2'5 | 14800 | 412'5 | -26'3 | 439'0 | ... | ... | -0.049138 |
| -0.036129 | ... | ... | 1'6 | 0'5 | 2'3 | 15000 | 432'4 | -26'4 | 459'0 | ... | ... | -0.050418 |
| -0.034986 | ... | ... | 1'4 | 0'6 | 2'2 | 15200 | 452'4 | -26'4 | 479'0 | ... | ... | -0.052716 |
| -0.032208 | ... | ... | 1'3 | 0'5 | 2'0 | 15400 | 472'4 | -26'4 | 499'0 | ... | ... | -0.05501 |
| -0.030884 | ... | ... | 1'3 | 0'4 | 1'7 | 15600 | 492'4 | -26'4 | 519'0 | ... | ... | -0.057301 |
| -0.027811 | ... | ... | 1'2 | 0'3 | 1'5 | 15800 | 512'4 | -26'4 | 539'0 | ... | ... | -0.059588 |
| -0.026301 | ... | ... | 1'1 | 0'3 | 1'4 | 16000 | 532'4 | -26'4 | 559'0 | ... | ... | -0.06187 |
| -0.024718 | ... | ... | 1'0 | 0'3 | 1'3 | 16200 | 552'4 | -26'4 | 579'0 | ... | ... | -0.064149 |
| -0.02306 | ... | ... | 1'0 | 0'2 | 1'2 | 16400 | 572'4 | -26'4 | 599'0 | ... | ... | -0.066424 |
| -0.021325 | ... | ... | 0'7 | 0'2 | 1'1 | 16600 | 592'4 | -26'4 | 619'0 | ... | ... | -0.068694 |
| -0.019509 | ... | ... | 0'6 | 0'2 | 1'0 | 16800 | 612'4 | -26'4 | 639'0 | ... | ... | -0.07096 |
| -0.009309 | ... | ... | 0'3 | 0'0 | 0'3 | 20000 | 932'4 | -26'4 | 959'0 | ... | ... | -0.106619 |
| -0.006706 | ... | ... | 0'2 | 0'0 | 0'2 | 21000 | 1032'4 | -26'4 | 1059'0 | ... | ... | -0.117523 |
| -0.006795 | ... | ... | 0'2 | 0'0 | 0'2 | 22000 | 1132'4 | -26'4 | 1159'0 | ... | ... | -0.128309 |
| -0.006876 | ... | ... | 0'2 | 0'0 | 0'2 | 23000 | 1232'4 | -26'4 | 1259'0 | ... | ... | -0.138977 |
| -0.003864 | ... | ... | 0'1 | 0'0 | 0'1 | 25000 | 1432'4 | -26'4 | 1459'0 | ... | ... | -0.159959 |
| -0.004009 | ... | ... | 0'1 | 0'0 | 0'1 | 30000 | 1932'4 | -26'4 | 1959'0 | ... | ... | -0.21036 |
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.