Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.062436 | ... | ... | 623'6 | 0'0 | 623'6 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006197 |
| 0.060487 | ... | ... | 603'6 | 0'0 | 603'6 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006173 |
| 0.058538 | ... | ... | 583'6 | 0'0 | 583'6 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006147 |
| 0.056589 | ... | ... | 563'6 | 0'0 | 563'6 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006119 |
| 0.05464 | ... | ... | 543'6 | 0'0 | 543'6 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006091 |
| 0.052691 | ... | ... | 523'6 | 0'0 | 523'6 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006061 |
| 0.050743 | ... | ... | 503'6 | 0'0 | 503'6 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006029 |
| 0.048794 | ... | ... | 483'6 | 0'0 | 483'6 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005996 |
| 0.046845 | ... | ... | 463'6 | 0'0 | 463'6 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005962 |
| 0.044896 | ... | ... | 443'6 | 0'0 | 443'6 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005926 |
| 0.042947 | ... | ... | 423'6 | 0'0 | 423'6 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005888 |
| 0.040998 | ... | ... | 403'6 | 0'0 | 403'6 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005849 |
| 0.03905 | ... | ... | 383'6 | 0'0 | 383'6 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005807 |
| 0.037101 | ... | ... | 363'6 | 0'0 | 363'6 | 7600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.010309 |
| 0.035152 | ... | ... | 343'6 | 0'0 | 343'6 | 7800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.010218 |
| 0.033203 | ... | ... | 323'6 | 0'0 | 323'6 | 8000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.010122 |
| 0.031254 | ... | ... | 303'6 | 0'0 | 303'6 | 8200 | 0'3 | 0'0 | 0'3 | ... | ... | -0.013996 |
| 0.03028 | ... | ... | 293'6 | 0'0 | 293'6 | 8300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.013917 |
| 0.029306 | ... | ... | 283'6 | 0'0 | 283'6 | 8400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.013836 |
| 0.028331 | ... | ... | 273'6 | 0'0 | 273'6 | 8500 | 0'3 | 0'0 | 0'3 | ... | ... | -0.013752 |
| 0.027357 | ... | ... | 263'6 | 0'0 | 263'6 | 8600 | 0'4 | 0'0 | 0'4 | ... | ... | -0.017265 |
| 0.026382 | ... | ... | 253'6 | 0'0 | 253'6 | 8700 | 0'4 | 0'0 | 0'4 | ... | ... | -0.017148 |
| 0.025408 | ... | ... | 243'6 | 0'0 | 243'6 | 8800 | 0'4 | 0'0 | 0'4 | ... | ... | -0.017027 |
| 0.024433 | ... | ... | 233'6 | 0'0 | 233'6 | 8900 | 0'5 | 0'0 | 0'5 | ... | ... | -0.020217 |
| 0.023459 | ... | ... | 223'6 | 0'0 | 223'6 | 9000 | 0'6 | 0'0 | 0'6 | ... | ... | -0.02319 |
| 0.022485 | ... | ... | 213'6 | 0'0 | 213'6 | 9100 | 0'6 | 0'0 | 0'6 | ... | ... | -0.02299 |
| 0.02151 | ... | ... | 203'7 | 0'0 | 203'7 | 9200 | 0'7 | 0'0 | 0'7 | ... | ... | -0.025728 |
| 0.020536 | ... | ... | 194'0 | 0'0 | 194'0 | 9300 | 1'0 | 0'0 | 1'0 | ... | ... | -0.028288 |
| 0.019561 | ... | ... | 184'1 | 0'0 | 184'1 | 9400 | 1'2 | 0'0 | 1'2 | ... | ... | -0.033287 |
| 0.018587 | ... | ... | 174'2 | 0'0 | 174'2 | 9500 | 1'2 | -0'2 | 1'4 | 1'3 | 1'2 | -0.032905 |
| 0.017613 | ... | ... | 164'4 | 0'0 | 164'4 | 9600 | 1'4 | -0'2 | 1'6 | 1'4 | 1'4 | -0.03738 |
| 0.016638 | ... | ... | 154'7 | 0'0 | 154'7 | 9700 | 2'0 | 0'0 | 2'0 | ... | ... | -0.045852 |
| 0.015664 | ... | ... | 145'2 | 0'0 | 145'2 | 9800 | 2'2 | -0'2 | 2'4 | 2'6 | 2'2 | -0.049329 |
| 0.014689 | ... | ... | 135'7 | 0'0 | 135'7 | 9900 | 3'0 | 0'0 | 3'0 | 3'0 | 3'0 | -0.060008 |
| 0.013715 | ... | ... | 126'5 | 0'0 | 126'5 | 10000 | 3'2 | -0'4 | 3'6 | 4'2 | 2'7 | -0.062458 |
| 0.01274 | ... | ... | 117'4 | 0'0 | 117'4 | 10100 | 4'5 | 0'0 | 4'5 | ... | ... | -0.078871 |
| -0.064303 | 124'0 | 124'0 | 108'5 | 15'3 | 124'0 | 10200 | 5'0 | -0'5 | 5'5 | 5'4 | 5'0 | -0.081457 |
| 0.010792 | 107'0 | 101'2 | 100'0 | 7'0 | 107'0 | 10300 | 7'6 | 0'6 | 7'0 | 7'6 | 6'0 | -0.107765 |
| -0.068216 | 104'6 | 98'0 | 91'6 | 13'0 | 104'6 | 10400 | 7'1 | -1'4 | 8'5 | 8'7 | 7'1 | -0.098765 |
| -0.085326 | 96'6 | 85'4 | 83'6 | 13'0 | 96'6 | 10500 | 8'5 | -2'0 | 10'5 | 11'6 | 8'5 | -0.108978 |
| -0.110117 | 90'1 | 78'0 | 76'2 | 13'7 | 90'1 | 10600 | 10'2 | -2'6 | 13'0 | 13'5 | 10'2 | -0.118085 |
| -0.107257 | 80'3 | 69'5 | 69'0 | 11'3 | 80'3 | 10700 | 12'5 | -3'1 | 15'6 | 16'4 | 12'5 | -0.130329 |
| -0.128172 | 74'6 | 62'4 | 62'3 | 11'7 | 74'2 | 10800 | 15'3 | -3'5 | 19'0 | 19'5 | 15'3 | -0.141901 |
| -0.135343 | 66'5 | 55'0 | 56'1 | 10'4 | 66'5 | 10900 | 18'2 | -4'3 | 22'5 | 20'6 | 18'2 | -0.150945 |
| -0.150506 | 61'3 | 50'0 | 50'2 | 10'6 | 61'0 | 11000 | 21'6 | -5'0 | 26'6 | 27'6 | 21'6 | -0.160121 |
| -0.156978 | 54'4 | 46'0 | 44'7 | 9'5 | 54'4 | 11100 | 27'0 | -4'2 | 31'2 | 27'5 | 27'0 | -0.174371 |
| -0.165868 | 50'0 | 40'0 | 39'7 | 9'3 | 49'2 | 11200 | 30'1 | -6'1 | 36'2 | 30'1 | 30'1 | -0.174463 |
| -0.171991 | 44'2 | 35'0 | 35'3 | 8'7 | 44'2 | 11300 | 35'0 | -6'5 | 41'5 | 39'1 | 34'2 | -0.179318 |
| -0.176037 | 39'5 | 32'4 | 31'3 | 8'2 | 39'5 | 11400 | 39'7 | -7'4 | 47'3 | 39'7 | 39'7 | -0.180554 |
| -0.176429 | 35'3 | 28'4 | 27'5 | 7'3 | 35'0 | 11500 | 52'0 | -1'5 | 53'5 | 52'0 | 52'0 | -0.210932 |
| -0.17552 | 31'0 | 24'7 | 24'3 | 6'4 | 30'7 | 11600 | 55'4 | -4'7 | 60'3 | 55'4 | 55'4 | -0.199458 |
| -0.172308 | 27'0 | 22'1 | 21'4 | 5'4 | 27'0 | 11700 | 67'3 | 0'0 | 67'3 | ... | ... | -0.224061 |
| -0.170137 | 24'0 | 19'6 | 18'7 | 5'1 | 24'0 | 11800 | 63'3 | -11'2 | 74'5 | 63'3 | 63'3 | -0.16911 |
| -0.159447 | 20'0 | 20'0 | 16'5 | 3'3 | 20'0 | 11900 | 82'2 | 0'0 | 82'2 | ... | ... | -0.226001 |
| -0.162781 | 19'3 | 14'6 | 14'5 | 4'3 | 19'0 | 12000 | 90'2 | 0'0 | 90'2 | ... | ... | -0.226944 |
| -0.158414 | 17'0 | 16'7 | 12'7 | 4'1 | 17'0 | 12100 | 98'3 | 0'0 | 98'3 | ... | ... | -0.226958 |
| -0.149336 | 14'7 | 11'6 | 11'3 | 3'2 | 14'5 | 12200 | 106'6 | 0'0 | 106'6 | ... | ... | -0.226938 |
| -0.14233 | 13'1 | 11'3 | 10'0 | 2'7 | 12'7 | 12300 | 115'3 | 0'0 | 115'3 | ... | ... | -0.227148 |
| -0.134379 | 11'2 | 9'0 | 8'6 | 2'4 | 11'2 | 12400 | 124'1 | 0'0 | 124'1 | ... | ... | -0.227064 |
| -0.127849 | 10'2 | 7'6 | 7'6 | 2'2 | 10'0 | 12500 | 133'0 | 0'0 | 133'0 | ... | ... | -0.226841 |
| -0.101465 | ... | ... | 6'7 | 0'0 | 6'7 | 12600 | 142'1 | 0'0 | 142'1 | ... | ... | -0.227463 |
| -0.103961 | 6'7 | 6'7 | 6'1 | 0'6 | 6'7 | 12700 | 151'2 | 0'0 | 151'2 | ... | ... | -0.227424 |
| -0.104948 | 6'6 | 5'4 | 5'4 | 1'2 | 6'6 | 12800 | 160'5 | 0'0 | 160'5 | ... | ... | -0.228556 |
| -0.085054 | ... | ... | 4'7 | 0'0 | 4'7 | 12900 | 170'0 | 0'0 | 170'0 | ... | ... | -0.229216 |
| -0.095953 | 5'5 | 4'5 | 4'3 | 1'2 | 5'5 | 13000 | 179'4 | 0'0 | 179'4 | ... | ... | -0.230383 |
| -0.076379 | 4'4 | 4'0 | 4'0 | 0'0 | 4'0 | 13100 | 189'0 | 0'0 | 189'0 | ... | ... | -0.23119 |
| -0.074008 | 3'6 | 3'5 | 3'5 | 0'1 | 3'6 | 13200 | 198'5 | 0'0 | 198'5 | ... | ... | -0.232654 |
| -0.069493 | ... | ... | 3'3 | 0'0 | 3'3 | 13300 | 208'2 | 0'0 | 208'2 | ... | ... | -0.233848 |
| -0.064549 | ... | ... | 3'0 | 0'0 | 3'0 | 13400 | 218'0 | 0'0 | 218'0 | ... | ... | -0.235827 |
| -0.059845 | ... | ... | 2'5 | 0'0 | 2'5 | 13600 | 237'4 | 0'0 | 237'4 | ... | ... | -0.239214 |
| -0.054412 | ... | ... | 2'2 | 0'0 | 2'2 | 13800 | 257'1 | 0'0 | 257'1 | ... | ... | -0.243031 |
| -0.055459 | 2'2 | 2'2 | 2'0 | 0'2 | 2'2 | 14000 | 276'7 | 0'0 | 276'7 | ... | ... | -0.247457 |
| -0.046522 | ... | ... | 1'6 | 0'0 | 1'6 | 14200 | 296'5 | 0'0 | 296'5 | ... | ... | -0.251471 |
| -0.044607 | 1'5 | 1'5 | 1'5 | 0'0 | 1'5 | 14400 | 316'4 | 0'0 | 316'4 | ... | ... | -0.256322 |
| -0.039706 | ... | ... | 1'3 | 0'0 | 1'3 | 14600 | 336'3 | 0'0 | 336'3 | ... | ... | -0.260897 |
| -0.037313 | ... | ... | 1'2 | 0'0 | 1'2 | 14800 | 356'3 | 0'0 | 356'3 | ... | ... | -0.266477 |
| -0.037758 | ... | ... | 1'2 | 0'0 | 1'2 | 15000 | 376'2 | 0'0 | 376'2 | ... | ... | -0.270609 |
| -0.035118 | ... | ... | 1'1 | 0'0 | 1'1 | 15200 | 396'2 | 0'0 | 396'2 | ... | ... | -0.27583 |
| -0.032299 | ... | ... | 1'0 | 0'0 | 1'0 | 15400 | 416'2 | 0'0 | 416'2 | ... | ... | -0.280907 |
| -0.029295 | ... | ... | 0'7 | 0'0 | 0'7 | 15600 | 436'2 | 0'0 | 436'2 | ... | ... | -0.285853 |
| -0.029558 | ... | ... | 0'7 | 0'0 | 0'7 | 15800 | 456'2 | 0'0 | 456'2 | ... | ... | -0.290681 |
| -0.026313 | ... | ... | 0'6 | 0'0 | 0'6 | 16000 | 476'2 | 0'0 | 476'2 | ... | ... | -0.295399 |
| -0.026522 | ... | ... | 0'6 | 0'0 | 0'6 | 16200 | 496'2 | 0'0 | 496'2 | ... | ... | -0.300016 |
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.