Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.063727 | ... | ... | 615'2 | 0'0 | 615'2 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012749 |
| 0.061716 | ... | ... | 595'2 | 0'0 | 595'2 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012698 |
| 0.059705 | ... | ... | 575'2 | 0'0 | 575'2 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012643 |
| 0.057694 | ... | ... | 555'2 | 0'0 | 555'2 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012586 |
| 0.055683 | ... | ... | 535'2 | 0'0 | 535'2 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012527 |
| 0.053672 | ... | ... | 515'2 | 0'0 | 515'2 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012465 |
| 0.05166 | ... | ... | 495'2 | 0'0 | 495'2 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012398 |
| 0.049649 | ... | ... | 475'2 | 0'0 | 475'2 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01233 |
| 0.047638 | ... | ... | 455'2 | 0'0 | 455'2 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012259 |
| 0.045627 | ... | ... | 435'2 | 0'0 | 435'2 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012182 |
| 0.043616 | ... | ... | 415'2 | 0'0 | 415'2 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012103 |
| 0.041605 | ... | ... | 395'2 | 0'0 | 395'2 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012022 |
| 0.039594 | ... | ... | 375'2 | 0'0 | 375'2 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011933 |
| 0.037583 | ... | ... | 355'2 | 0'0 | 355'2 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011841 |
| 0.035572 | ... | ... | 335'2 | 0'0 | 335'2 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011743 |
| 0.03356 | ... | ... | 315'2 | 0'0 | 315'2 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011638 |
| 0.032555 | ... | ... | 305'2 | 0'0 | 305'2 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011585 |
| 0.031549 | ... | ... | 295'2 | 0'0 | 295'2 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01153 |
| 0.030544 | ... | ... | 285'2 | 0'0 | 285'2 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011472 |
| 0.029538 | ... | ... | 275'2 | 0'0 | 275'2 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011412 |
| 0.028533 | ... | ... | 265'2 | 0'0 | 265'2 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01135 |
| 0.027527 | ... | ... | 255'2 | 0'0 | 255'2 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011286 |
| 0.026522 | ... | ... | 245'2 | 0'0 | 245'2 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01122 |
| 0.025516 | ... | ... | 235'2 | 0'0 | 235'2 | 8800 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | -0.011151 |
| 0.02451 | ... | ... | 225'2 | 0'0 | 225'2 | 8900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.019702 |
| 0.023505 | ... | ... | 215'2 | 0'0 | 215'2 | 9000 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.019558 |
| 0.022499 | ... | ... | 205'2 | 0'0 | 205'2 | 9100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.019408 |
| 0.021494 | ... | ... | 195'2 | 0'0 | 195'2 | 9200 | 0'3 | 0'0 | 0'3 | ... | ... | -0.026789 |
| 0.020488 | ... | ... | 185'2 | 0'0 | 185'2 | 9300 | 0'3 | 0'0 | 0'3 | 0'3 | 0'2 | -0.026548 |
| 0.019483 | ... | ... | 175'2 | 0'0 | 175'2 | 9400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.026293 |
| -0.019775 | 183'3 | 183'0 | 165'3 | 18'0 | 183'3 | 9500 | 0'4 | 0'0 | 0'4 | 0'4 | 0'3 | -0.032785 |
| 0.017472 | 172'0 | 172'0 | 155'3 | 16'5 | 172'0 | 9600 | 0'5 | 0'1 | 0'4 | 0'5 | 0'4 | -0.038701 |
| 0.016466 | ... | ... | 145'4 | 0'0 | 145'4 | 9700 | 0'5 | 0'0 | 0'5 | 0'5 | 0'4 | -0.038223 |
| 0.01546 | ... | ... | 135'5 | 0'0 | 135'5 | 9800 | 0'7 | 0'0 | 0'7 | 0'7 | 0'5 | -0.049069 |
| 0.014455 | ... | ... | 125'7 | 0'0 | 125'7 | 9900 | 1'1 | 0'1 | 1'0 | 1'2 | 0'7 | -0.058663 |
| 0.013449 | 133'0 | 133'0 | 116'1 | 16'7 | 133'0 | 10000 | 1'2 | 0'0 | 1'2 | 1'5 | 1'0 | -0.062505 |
| 0.012444 | 117'4 | 115'4 | 106'4 | 11'0 | 117'4 | 10100 | 1'4 | -0'1 | 1'5 | 2'1 | 1'1 | -0.070398 |
| 0.011438 | ... | ... | 97'0 | 0'0 | 97'0 | 10200 | 1'7 | -0'2 | 2'1 | 2'6 | 1'6 | -0.081393 |
| 0.010433 | 102'0 | 91'0 | 87'5 | 14'3 | 102'0 | 10300 | 2'6 | 0'0 | 2'6 | 3'3 | 2'0 | -0.105112 |
| -0.078988 | 96'0 | 80'0 | 78'5 | 16'7 | 95'4 | 10400 | 3'0 | -0'5 | 3'5 | 4'4 | 3'0 | -0.108786 |
| -0.113759 | 87'0 | 70'2 | 69'6 | 17'2 | 87'0 | 10500 | 4'0 | -0'6 | 4'6 | 5'6 | 3'7 | -0.129139 |
| -0.130543 | 78'4 | 62'0 | 61'2 | 16'6 | 78'0 | 10600 | 5'0 | -1'2 | 6'2 | 7'2 | 4'4 | -0.145205 |
| -0.138843 | 68'6 | 59'1 | 53'2 | 15'4 | 68'6 | 10700 | 6'2 | -1'7 | 8'1 | 9'2 | 6'2 | -0.161779 |
| -0.164724 | 61'4 | 48'1 | 45'5 | 15'1 | 60'6 | 10800 | 7'6 | -2'7 | 10'5 | 11'5 | 7'6 | -0.177393 |
| -0.173951 | 52'1 | 40'0 | 38'7 | 13'2 | 52'1 | 10900 | 10'0 | -3'5 | 13'5 | 14'7 | 10'0 | -0.197491 |
| -0.209671 | 46'5 | 34'3 | 32'6 | 13'3 | 46'1 | 11000 | 12'6 | -4'7 | 17'5 | 18'6 | 12'6 | -0.215365 |
| -0.224296 | 39'3 | 30'5 | 27'4 | 11'7 | 39'3 | 11100 | 15'6 | -6'4 | 22'2 | 23'2 | 15'6 | -0.226664 |
| -0.237386 | 33'4 | 23'5 | 22'7 | 10'5 | 33'4 | 11200 | 20'1 | -7'4 | 27'5 | 28'3 | 20'1 | -0.241703 |
| -0.244026 | 28'2 | 19'0 | 18'7 | 9'2 | 28'1 | 11300 | 24'3 | -9'2 | 33'5 | 31'2 | 24'2 | -0.244216 |
| -0.248739 | 24'0 | 16'4 | 15'4 | 8'2 | 23'6 | 11400 | 34'1 | -6'0 | 40'1 | 34'1 | 34'1 | -0.287172 |
| -0.244903 | 19'6 | 13'2 | 12'6 | 6'7 | 19'5 | 11500 | 35'7 | -11'4 | 47'3 | 43'1 | 35'6 | -0.244126 |
| -0.235523 | 16'0 | 11'1 | 10'3 | 5'5 | 16'0 | 11600 | 55'0 | 0'0 | 55'0 | ... | ... | -0.364975 |
| -0.226051 | 13'5 | 9'0 | 8'4 | 4'6 | 13'2 | 11700 | 63'0 | 0'0 | 63'0 | ... | ... | -0.372618 |
| -0.214511 | 11'2 | 7'6 | 7'0 | 4'0 | 11'0 | 11800 | 71'3 | 0'0 | 71'3 | ... | ... | -0.37963 |
| -0.199234 | 9'2 | 6'1 | 5'5 | 3'3 | 9'0 | 11900 | 80'0 | 0'0 | 80'0 | ... | ... | -0.385633 |
| -0.18757 | 7'5 | 5'0 | 4'5 | 3'0 | 7'5 | 12000 | 89'0 | 0'0 | 89'0 | ... | ... | -0.392921 |
| -0.128317 | 4'7 | 4'1 | 3'6 | 0'3 | 4'1 | 12100 | 98'1 | 0'0 | 98'1 | ... | ... | -0.399291 |
| -0.152309 | 5'0 | 3'5 | 3'1 | 1'7 | 5'0 | 12200 | 107'3 | 0'0 | 107'3 | ... | ... | -0.4052 |
| -0.109603 | 3'4 | 3'0 | 2'5 | 0'3 | 3'0 | 12300 | 116'7 | 0'0 | 116'7 | ... | ... | -0.412753 |
| -0.10927 | 3'0 | 2'6 | 2'2 | 0'5 | 2'7 | 12400 | 126'4 | 0'0 | 126'4 | ... | ... | -0.420732 |
| -0.093647 | 2'3 | 2'2 | 1'7 | 0'3 | 2'2 | 12500 | 136'1 | 0'0 | 136'1 | ... | ... | -0.427626 |
| -0.107182 | 2'5 | 1'7 | 1'5 | 1'0 | 2'5 | 12600 | 145'7 | 0'0 | 145'7 | ... | ... | -0.435419 |
| -0.093568 | 2'1 | 2'1 | 1'4 | 0'5 | 2'1 | 12700 | 155'6 | 0'0 | 155'6 | ... | ... | -0.444356 |
| -0.06385 | ... | ... | 1'2 | 0'0 | 1'2 | 12800 | 165'4 | 0'0 | 165'4 | ... | ... | -0.45072 |
| -0.074522 | 1'4 | 1'4 | 1'1 | 0'3 | 1'4 | 12900 | 175'3 | 0'0 | 175'3 | ... | ... | -0.45846 |
| -0.060669 | ... | ... | 1'1 | 0'0 | 1'1 | 13000 | 185'2 | 0'0 | 185'2 | ... | ... | -0.465704 |
| -0.056117 | ... | ... | 1'0 | 0'0 | 1'0 | 13100 | 195'1 | 0'0 | 195'1 | ... | ... | -0.472495 |
| -0.051185 | ... | ... | 0'7 | 0'0 | 0'7 | 13200 | 205'1 | 0'0 | 205'1 | ... | ... | -0.481011 |
| -0.051765 | ... | ... | 0'7 | 0'0 | 0'7 | 13300 | 215'0 | 0'0 | 215'0 | ... | ... | -0.487045 |
| -0.046335 | ... | ... | 0'6 | 0'0 | 0'6 | 13400 | 225'0 | 0'0 | 225'0 | ... | ... | -0.494938 |
| -0.059262 | 1'0 | 0'5 | 0'5 | 0'3 | 1'0 | 13600 | 244'7 | 0'0 | 244'7 | ... | ... | -0.507687 |
| -0.041554 | ... | ... | 0'5 | 0'0 | 0'5 | 13800 | 264'7 | 0'0 | 264'7 | ... | ... | -0.521771 |
| -0.035257 | ... | ... | 0'4 | 0'0 | 0'4 | 14000 | 284'6 | 0'0 | 284'6 | ... | ... | -0.532681 |
| -0.035744 | ... | ... | 0'4 | 0'0 | 0'4 | 14200 | 304'6 | 0'0 | 304'6 | ... | ... | -0.545279 |
| -0.0362 | ... | ... | 0'4 | 0'0 | 0'4 | 14400 | 324'6 | 0'0 | 324'6 | ... | ... | -0.557287 |
| -0.028958 | ... | ... | 0'3 | 0'0 | 0'3 | 14600 | 344'6 | 0'0 | 344'6 | ... | ... | -0.568774 |
| -0.029263 | ... | ... | 0'3 | 0'0 | 0'3 | 14800 | 364'6 | 0'0 | 364'6 | ... | ... | -0.579796 |
| -0.029554 | ... | ... | 0'3 | 0'0 | 0'3 | 15000 | 384'6 | 0'0 | 384'6 | ... | ... | -0.590396 |
| -0.021317 | ... | ... | 0'2 | 0'0 | 0'2 | 15200 | 404'6 | 0'0 | 404'6 | ... | ... | -0.600616 |
| -0.021495 | ... | ... | 0'2 | 0'0 | 0'2 | 15400 | 424'6 | 0'0 | 424'6 | ... | ... | -0.61049 |
| -0.021667 | ... | ... | 0'2 | 0'0 | 0'2 | 15600 | 444'6 | 0'0 | 444'6 | ... | ... | -0.620051 |
| -0.021828 | ... | ... | 0'2 | 0'0 | 0'2 | 15800 | 464'6 | 0'0 | 464'6 | ... | ... | -0.629321 |
| -0.021981 | ... | ... | 0'2 | 0'0 | 0'2 | 16000 | 484'6 | 0'0 | 484'6 | ... | ... | -0.638323 |
| -0.012326 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 504'6 | 0'0 | 504'6 | ... | ... | -0.647082 |
| -0.012401 | ... | ... | 0'1 | 0'0 | 0'1 | 16400 | 524'6 | 0'0 | 524'6 | ... | ... | -0.655614 |
| -0.012473 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 544'6 | 0'0 | 544'6 | ... | ... | -0.663933 |
| -0.01254 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 564'6 | 0'0 | 564'6 | ... | ... | -0.672058 |
| -0.013378 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 884'6 | 0'0 | 884'6 | ... | ... | -0.783169 |
| -0.013576 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 984'6 | 0'0 | 984'6 | ... | ... | -0.812947 |
| -0.013753 | ... | ... | 0'1 | 0'0 | 0'1 | 22000 | 1084'6 | 0'0 | 1084'6 | ... | ... | -0.841165 |
| -0.013917 | ... | ... | 0'1 | 0'0 | 0'1 | 23000 | 1184'6 | 0'0 | 1184'6 | ... | ... | -0.868096 |
| -0.014201 | ... | ... | 0'1 | 0'0 | 0'1 | 25000 | 1384'6 | 0'0 | 1384'6 | ... | ... | -0.918878 |
| -0.014757 | ... | ... | 0'1 | 0'0 | 0'1 | 30000 | 1884'6 | 0'0 | 1884'6 | ... | ... | -1.033391 |
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.