Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.02327 | ... | ... | 561'6 | 0'0 | 561'6 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006509 |
| -0.020025 | ... | ... | 541'6 | 0'0 | 541'6 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006479 |
| -0.016726 | ... | ... | 521'6 | 0'0 | 521'6 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006446 |
| -0.013368 | ... | ... | 501'6 | 0'0 | 501'6 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006412 |
| -0.009948 | ... | ... | 481'6 | 0'0 | 481'6 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006376 |
| -0.006459 | ... | ... | 461'6 | 0'0 | 461'6 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006339 |
| -0.002888 | ... | ... | 441'6 | 0'0 | 441'6 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006299 |
| 0.000779 | ... | ... | 421'6 | 0'0 | 421'6 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006258 |
| 0.004564 | ... | ... | 401'6 | 0'0 | 401'6 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006214 |
| 0.008504 | ... | ... | 381'6 | 0'0 | 381'6 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006167 |
| 0.012656 | ... | ... | 361'6 | 0'0 | 361'6 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006118 |
| 0.017125 | ... | ... | 341'6 | 0'0 | 341'6 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006066 |
| 0.022146 | ... | ... | 321'6 | 0'0 | 321'6 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006011 |
| 0.028773 | ... | ... | 301'6 | 0'0 | 301'6 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005953 |
| 0.027421 | ... | ... | 281'6 | 0'0 | 281'6 | 7800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.010495 |
| 0.025495 | ... | ... | 261'6 | 0'0 | 261'6 | 8000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.010365 |
| 0.024532 | ... | ... | 251'6 | 0'0 | 251'6 | 8100 | 0'3 | 0'0 | 0'3 | ... | ... | -0.01435 |
| 0.023569 | ... | ... | 241'6 | 0'0 | 241'6 | 8200 | 0'3 | 0'0 | 0'3 | ... | ... | -0.014244 |
| 0.022606 | ... | ... | 231'6 | 0'0 | 231'6 | 8300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.014136 |
| 0.021643 | ... | ... | 221'6 | 0'0 | 221'6 | 8400 | 0'4 | 0'0 | 0'4 | ... | ... | -0.017686 |
| 0.02068 | ... | ... | 211'6 | 0'0 | 211'6 | 8500 | 0'4 | 0'0 | 0'4 | ... | ... | -0.01753 |
| 0.019717 | ... | ... | 201'6 | 0'0 | 201'6 | 8600 | 0'5 | 0'0 | 0'5 | ... | ... | -0.02075 |
| 0.018754 | ... | ... | 191'6 | 0'0 | 191'6 | 8700 | 0'5 | 0'0 | 0'5 | ... | ... | -0.020539 |
| 0.017791 | ... | ... | 181'7 | 0'0 | 181'7 | 8800 | 0'6 | 0'0 | 0'6 | ... | ... | -0.023462 |
| 0.016828 | ... | ... | 171'7 | 0'0 | 171'7 | 8900 | 0'7 | 0'0 | 0'7 | ... | ... | -0.026158 |
| 0.015865 | ... | ... | 162'0 | 0'0 | 162'0 | 9000 | 1'0 | 0'0 | 1'0 | ... | ... | -0.028641 |
| 0.014902 | ... | ... | 152'2 | 0'0 | 152'2 | 9100 | 1'2 | 0'0 | 1'2 | ... | ... | -0.033521 |
| 0.013939 | ... | ... | 142'3 | 0'0 | 142'3 | 9200 | 1'3 | 0'0 | 1'3 | ... | ... | -0.03548 |
| 0.012976 | ... | ... | 132'6 | 0'0 | 132'6 | 9300 | 1'6 | 0'0 | 1'6 | ... | ... | -0.041814 |
| 0.012013 | ... | ... | 123'1 | 0'0 | 123'1 | 9400 | 2'1 | 0'0 | 2'1 | ... | ... | -0.047365 |
| 0.010572 | ... | ... | 113'5 | 0'0 | 113'5 | 9500 | 2'5 | 0'0 | 2'5 | ... | ... | -0.054089 |
| -0.005822 | ... | ... | 104'2 | 0'0 | 104'2 | 9600 | 3'2 | 0'0 | 3'2 | ... | ... | -0.06154 |
| -0.023864 | ... | ... | 95'2 | 0'0 | 95'2 | 9700 | 4'1 | 0'0 | 4'1 | ... | ... | -0.070827 |
| -0.039333 | ... | ... | 86'3 | 0'0 | 86'3 | 9800 | 5'2 | 0'0 | 5'2 | ... | ... | -0.081082 |
| -0.05584 | ... | ... | 77'7 | 0'0 | 77'7 | 9900 | 6'5 | 0'0 | 6'5 | ... | ... | -0.091542 |
| -0.072125 | ... | ... | 69'6 | 0'0 | 69'6 | 10000 | 8'2 | -0'2 | 8'4 | 8'2 | 8'2 | -0.101553 |
| -0.088292 | ... | ... | 62'1 | 0'0 | 62'1 | 10100 | 10'6 | 0'0 | 10'6 | ... | ... | -0.115128 |
| -0.102374 | ... | ... | 54'7 | 0'0 | 54'7 | 10200 | 13'4 | 0'0 | 13'4 | ... | ... | -0.126139 |
| -0.11544 | ... | ... | 48'2 | 0'0 | 48'2 | 10300 | 16'6 | 0'0 | 16'6 | ... | ... | -0.135862 |
| -0.125995 | ... | ... | 42'1 | 0'0 | 42'1 | 10400 | 20'5 | 0'0 | 20'5 | ... | ... | -0.144392 |
| -0.134371 | ... | ... | 36'5 | 0'0 | 36'5 | 10500 | 25'0 | 0'0 | 25'0 | ... | ... | -0.15063 |
| -0.139773 | ... | ... | 31'5 | 0'0 | 31'5 | 10600 | 29'7 | 0'0 | 29'7 | ... | ... | -0.154454 |
| -0.148927 | 28'4 | 28'4 | 27'1 | 1'3 | 28'4 | 10700 | 35'3 | 0'0 | 35'3 | ... | ... | -0.156501 |
| -0.142805 | ... | ... | 23'2 | 0'0 | 23'2 | 10800 | 41'3 | 0'0 | 41'3 | ... | ... | -0.156388 |
| -0.141134 | ... | ... | 19'7 | 0'0 | 19'7 | 10900 | 47'7 | 0'0 | 47'7 | ... | ... | -0.154493 |
| -0.137871 | ... | ... | 17'0 | 0'0 | 17'0 | 11000 | 54'7 | 0'0 | 54'7 | ... | ... | -0.151331 |
| -0.132962 | ... | ... | 14'4 | 0'0 | 14'4 | 11100 | 62'3 | 0'0 | 62'3 | ... | ... | -0.147556 |
| -0.127049 | ... | ... | 12'3 | 0'0 | 12'3 | 11200 | 70'1 | 0'0 | 70'1 | ... | ... | -0.142299 |
| -0.120853 | ... | ... | 10'5 | 0'0 | 10'5 | 11300 | 78'2 | 0'0 | 78'2 | ... | ... | -0.136893 |
| -0.114114 | ... | ... | 9'1 | 0'0 | 9'1 | 11400 | 86'6 | 0'0 | 86'6 | ... | ... | -0.132025 |
| -0.107393 | ... | ... | 7'7 | 0'0 | 7'7 | 11500 | 95'3 | 0'0 | 95'3 | ... | ... | -0.126337 |
| -0.100012 | ... | ... | 6'6 | 0'0 | 6'6 | 11600 | 104'2 | 0'0 | 104'2 | ... | ... | -0.121216 |
| -0.093648 | ... | ... | 5'7 | 0'0 | 5'7 | 11700 | 113'3 | 0'0 | 113'3 | ... | ... | -0.11716 |
| -0.088934 | ... | ... | 5'2 | 0'0 | 5'2 | 11800 | 122'5 | 0'0 | 122'5 | ... | ... | -0.113387 |
| -0.083311 | ... | ... | 4'5 | 0'0 | 4'5 | 11900 | 132'0 | 0'0 | 132'0 | ... | ... | -0.110146 |
| -0.078474 | ... | ... | 4'1 | 0'0 | 4'1 | 12000 | 141'3 | 0'0 | 141'3 | ... | ... | -0.106278 |
| -0.072924 | ... | ... | 3'5 | 0'0 | 3'5 | 12100 | 151'0 | 0'0 | 151'0 | ... | ... | -0.104718 |
| -0.070495 | ... | ... | 3'3 | 0'0 | 3'3 | 12200 | 160'4 | 0'0 | 160'4 | ... | ... | -0.101324 |
| -0.065746 | ... | ... | 3'0 | 0'0 | 3'0 | 12300 | 170'2 | 0'0 | 170'2 | ... | ... | -0.100628 |
| -0.062601 | ... | ... | 2'6 | 0'0 | 2'6 | 12400 | 179'7 | 0'0 | 179'7 | ... | ... | -0.098134 |
| -0.059144 | ... | ... | 2'4 | 0'0 | 2'4 | 12500 | 189'5 | 0'0 | 189'5 | ... | ... | -0.09702 |
| -0.055372 | ... | ... | 2'2 | 0'0 | 2'2 | 12600 | 199'4 | 0'0 | 199'4 | ... | ... | -0.097424 |
| -0.053686 | ... | ... | 2'1 | 0'0 | 2'1 | 12700 | 209'2 | 0'0 | 209'2 | ... | ... | -0.096024 |
| -0.051865 | ... | ... | 2'0 | 0'0 | 2'0 | 12800 | 219'1 | 0'0 | 219'1 | ... | ... | -0.096234 |
| -0.047346 | ... | ... | 1'6 | 0'0 | 1'6 | 12900 | 228'7 | 0'0 | 228'7 | ... | ... | -0.094583 |
| -0.045177 | ... | ... | 1'5 | 0'0 | 1'5 | 13000 | 238'6 | 0'0 | 238'6 | ... | ... | -0.094626 |
| -0.043259 | ... | ... | 1'4 | 0'0 | 1'4 | 13200 | 258'5 | 0'0 | 258'5 | ... | ... | -0.096404 |
| -0.038157 | ... | ... | 1'2 | 0'0 | 1'2 | 13400 | 278'4 | 0'0 | 278'4 | ... | ... | -0.098056 |
| -0.035653 | ... | ... | 1'1 | 0'0 | 1'1 | 13600 | 298'3 | 0'0 | 298'3 | ... | ... | -0.099599 |
| -0.032926 | ... | ... | 1'0 | 0'0 | 1'0 | 13800 | 318'2 | 0'0 | 318'2 | ... | ... | -0.101047 |
| -0.029973 | ... | ... | 0'7 | 0'0 | 0'7 | 14000 | 338'2 | 0'0 | 338'2 | ... | ... | -0.104405 |
| -0.030318 | ... | ... | 0'7 | 0'0 | 0'7 | 14200 | 358'2 | 0'0 | 358'2 | ... | ... | -0.107734 |
| -0.027074 | ... | ... | 0'6 | 0'0 | 0'6 | 14400 | 378'2 | 0'0 | 378'2 | ... | ... | -0.111038 |
| -0.027343 | ... | ... | 0'6 | 0'0 | 0'6 | 14600 | 398'2 | 0'0 | 398'2 | ... | ... | -0.114318 |
| -0.023805 | ... | ... | 0'5 | 0'0 | 0'5 | 14800 | 418'2 | 0'0 | 418'2 | ... | ... | -0.117577 |
| -0.024012 | ... | ... | 0'5 | 0'0 | 0'5 | 15000 | 438'2 | 0'0 | 438'2 | ... | ... | -0.120818 |
| -0.020169 | ... | ... | 0'4 | 0'0 | 0'4 | 15200 | 458'2 | 0'0 | 458'2 | ... | ... | -0.124042 |
| -0.020322 | ... | ... | 0'4 | 0'0 | 0'4 | 15400 | 478'2 | 0'0 | 478'2 | ... | ... | -0.127249 |
| -0.020468 | ... | ... | 0'4 | 0'0 | 0'4 | 15600 | 498'2 | 0'0 | 498'2 | ... | ... | -0.130442 |
| -0.020609 | ... | ... | 0'4 | 0'0 | 0'4 | 15800 | 518'2 | 0'0 | 518'2 | ... | ... | -0.133621 |
| -0.020745 | ... | ... | 0'4 | 0'0 | 0'4 | 16000 | 538'2 | 0'0 | 538'2 | ... | ... | -0.136788 |
| -0.016449 | ... | ... | 0'3 | 0'0 | 0'3 | 16200 | 558'2 | 0'0 | 558'2 | ... | ... | -0.139942 |
| -0.016545 | ... | ... | 0'3 | 0'0 | 0'3 | 16400 | 578'2 | 0'0 | 578'2 | ... | ... | -0.143085 |
| -0.016638 | ... | ... | 0'3 | 0'0 | 0'3 | 16600 | 598'2 | 0'0 | 598'2 | ... | ... | -0.146218 |
| -0.016727 | ... | ... | 0'3 | 0'0 | 0'3 | 16800 | 618'2 | 0'0 | 618'2 | ... | ... | -0.14934 |
| -0.007011 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 938'2 | 0'0 | 938'2 | ... | ... | -0.198195 |
| -0.007106 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 1038'2 | 0'0 | 1038'2 | ... | ... | -0.213113 |
| -0.007193 | ... | ... | 0'1 | 0'0 | 0'1 | 22000 | 1138'2 | 0'0 | 1138'2 | ... | ... | -0.227889 |
| -0.007271 | ... | ... | 0'1 | 0'0 | 0'1 | 23000 | 1238'2 | 0'0 | 1238'2 | ... | ... | -0.242531 |
| -0.00741 | ... | ... | 0'1 | 0'0 | 0'1 | 25000 | 1438'2 | 0'0 | 1438'2 | ... | ... | -0.271435 |
| -0.007685 | ... | ... | 0'1 | 0'0 | 0'1 | 30000 | 1938'2 | 0'0 | 1938'2 | ... | ... | -0.341662 |
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.