Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.101105 | ... | ... | 577'2 | 27'4 | 604'6 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008492 |
| -0.098004 | ... | ... | 557'2 | 27'4 | 584'6 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008455 |
| -0.094867 | ... | ... | 537'2 | 27'4 | 564'6 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008416 |
| -0.091697 | ... | ... | 517'2 | 27'4 | 544'6 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008376 |
| -0.088497 | ... | ... | 497'2 | 27'4 | 524'6 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008334 |
| -0.085271 | ... | ... | 477'2 | 27'4 | 504'6 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008289 |
| -0.082021 | ... | ... | 457'2 | 27'4 | 484'6 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008242 |
| -0.078751 | ... | ... | 437'2 | 27'4 | 464'6 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008193 |
| -0.075461 | ... | ... | 417'2 | 27'4 | 444'6 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008142 |
| -0.072154 | ... | ... | 397'2 | 27'4 | 424'6 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008088 |
| -0.068832 | ... | ... | 377'2 | 27'4 | 404'6 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008031 |
| -0.065496 | ... | ... | 357'2 | 27'4 | 384'6 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007971 |
| -0.062148 | ... | ... | 337'2 | 27'4 | 364'6 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007908 |
| -0.058789 | ... | ... | 317'2 | 27'4 | 344'6 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00784 |
| -0.05542 | ... | ... | 297'2 | 27'4 | 324'6 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007769 |
| -0.052042 | ... | ... | 277'2 | 27'4 | 304'6 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007694 |
| -0.05035 | ... | ... | 267'2 | 27'4 | 294'6 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007653 |
| -0.048656 | ... | ... | 257'2 | 27'4 | 284'6 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007612 |
| -0.046961 | ... | ... | 247'2 | 27'4 | 274'6 | 8300 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.007569 |
| -0.045264 | ... | ... | 237'2 | 27'4 | 264'6 | 8400 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.007525 |
| -0.043565 | ... | ... | 227'2 | 27'4 | 254'6 | 8500 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.007479 |
| -0.041865 | ... | ... | 217'2 | 27'4 | 244'6 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007431 |
| -0.040163 | ... | ... | 207'2 | 27'4 | 234'6 | 8700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.013118 |
| -0.03846 | ... | ... | 197'2 | 27'4 | 224'6 | 8800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.013018 |
| -0.036757 | ... | ... | 187'2 | 27'4 | 214'6 | 8900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.012912 |
| -0.035052 | ... | ... | 177'2 | 27'4 | 204'6 | 9000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.012802 |
| -0.033345 | ... | ... | 167'2 | 27'4 | 194'6 | 9100 | 0'3 | 0'0 | 0'3 | ... | ... | -0.017638 |
| -0.031638 | ... | ... | 157'2 | 27'4 | 184'6 | 9200 | 0'3 | 0'0 | 0'3 | ... | ... | -0.017461 |
| -0.029931 | ... | ... | 147'3 | 27'3 | 174'6 | 9300 | 0'4 | 0'0 | 0'4 | ... | ... | -0.02175 |
| -0.03155 | ... | ... | 137'3 | 27'4 | 164'7 | 9400 | 0'5 | 0'0 | 0'5 | ... | ... | -0.025645 |
| -0.029838 | ... | ... | 127'4 | 27'3 | 154'7 | 9500 | 0'5 | -0'1 | 0'6 | ... | ... | -0.025309 |
| -0.031354 | ... | ... | 117'6 | 27'2 | 145'0 | 9600 | 0'7 | -0'1 | 1'0 | 0'7 | 0'6 | -0.032436 |
| -0.035811 | ... | ... | 108'0 | 27'2 | 135'2 | 9700 | 1'0 | -0'2 | 1'2 | 1'3 | 0'6 | -0.035373 |
| -0.039885 | ... | ... | 98'4 | 27'0 | 125'4 | 9800 | 1'2 | -0'4 | 1'6 | 1'6 | 0'7 | -0.041179 |
| -0.046244 | ... | ... | 89'1 | 26'6 | 115'7 | 9900 | 1'5 | -0'5 | 2'2 | 2'4 | 1'0 | -0.04913 |
| -0.054303 | ... | ... | 80'0 | 26'3 | 106'3 | 10000 | 2'1 | -1'0 | 3'1 | 3'2 | 1'4 | -0.058502 |
| -0.06346 | ... | ... | 71'1 | 25'7 | 97'0 | 10100 | 2'6 | -1'4 | 4'2 | 4'3 | 1'7 | -0.068641 |
| -0.077021 | 62'3 | 60'7 | 62'6 | 25'2 | 88'0 | 10200 | 3'6 | -2'1 | 5'7 | 6'4 | 3'0 | -0.082913 |
| -0.09136 | 69'5 | 69'5 | 54'7 | 24'3 | 79'2 | 10300 | 5'0 | -2'7 | 7'7 | 7'4 | 3'6 | -0.097607 |
| -0.108384 | 70'0 | 45'2 | 47'5 | 23'3 | 71'0 | 10400 | 6'5 | -3'7 | 10'4 | 11'2 | 4'6 | -0.113228 |
| -0.126066 | 63'4 | 63'4 | 40'7 | 22'3 | 63'2 | 10500 | 8'6 | -5'0 | 13'6 | 14'5 | 6'4 | -0.129649 |
| -0.141781 | 56'0 | 34'2 | 34'6 | 21'1 | 55'7 | 10600 | 11'3 | -6'2 | 17'5 | 18'7 | 8'2 | -0.145283 |
| -0.15575 | 50'7 | 28'5 | 29'3 | 19'5 | 49'0 | 10700 | 14'4 | -7'5 | 22'1 | 23'4 | 11'0 | -0.15897 |
| -0.167967 | 60'0 | 23'0 | 24'4 | 18'2 | 42'6 | 10800 | 18'1 | -9'1 | 27'2 | 27'4 | 14'0 | -0.169899 |
| -0.17685 | 41'5 | 20'0 | 20'3 | 16'5 | 37'0 | 10900 | 22'3 | -10'5 | 33'0 | 24'2 | 17'5 | -0.178346 |
| -0.182919 | 45'0 | 16'0 | 16'7 | 15'0 | 31'7 | 11000 | 27'1 | -12'3 | 39'4 | 27'6 | 22'2 | -0.183148 |
| -0.186121 | 42'1 | 22'2 | 13'7 | 13'4 | 27'3 | 11100 | 32'4 | -13'7 | 46'3 | 34'6 | 34'6 | -0.185085 |
| -0.185144 | 37'0 | 10'3 | 11'3 | 11'7 | 23'2 | 11200 | 38'3 | -15'4 | 53'7 | 38'1 | 32'5 | -0.183625 |
| -0.182053 | 29'0 | 8'5 | 9'3 | 10'3 | 19'6 | 11300 | 44'7 | -16'7 | 61'6 | 40'7 | 40'7 | -0.180096 |
| -0.175823 | 19'0 | 7'3 | 7'6 | 8'7 | 16'5 | 11400 | 51'6 | -18'3 | 70'1 | 48'3 | 44'1 | -0.173518 |
| -0.168107 | 21'3 | 6'7 | 6'3 | 7'5 | 14'0 | 11500 | 59'0 | -19'5 | 78'5 | 50'5 | 50'5 | -0.164548 |
| -0.158828 | 20'0 | 10'2 | 5'2 | 6'4 | 11'6 | 11600 | 66'6 | -20'6 | 87'4 | 68'0 | 57'1 | -0.155093 |
| -0.148894 | 15'0 | 4'5 | 4'3 | 5'4 | 9'7 | 11700 | 74'6 | -21'7 | 96'5 | ... | ... | -0.143876 |
| -0.139345 | 13'3 | 3'6 | 3'6 | 4'5 | 8'3 | 11800 | 83'1 | -22'6 | 105'7 | 85'2 | 81'5 | -0.132948 |
| -0.129782 | 7'1 | 3'4 | 3'1 | 4'0 | 7'1 | 11900 | 91'7 | -23'4 | 115'3 | ... | ... | -0.123456 |
| -0.119291 | 10'0 | 5'5 | 2'6 | 3'2 | 6'0 | 12000 | 100'6 | -24'1 | 124'7 | 123'2 | 123'2 | -0.113231 |
| -0.110131 | 7'6 | 2'3 | 2'3 | 2'6 | 5'1 | 12100 | 109'7 | -24'5 | 134'4 | ... | ... | -0.104519 |
| -0.103189 | 4'2 | 2'1 | 2'1 | 2'3 | 4'4 | 12200 | 119'1 | -25'1 | 144'2 | ... | ... | -0.096184 |
| -0.094984 | 4'0 | 2'7 | 1'7 | 2'0 | 3'7 | 12300 | 128'4 | -25'4 | 154'0 | ... | ... | -0.088643 |
| -0.090174 | 4'5 | 3'4 | 1'5 | 1'7 | 3'4 | 12400 | 138'0 | -25'6 | 163'6 | ... | ... | -0.082322 |
| -0.084667 | 3'1 | 1'4 | 1'4 | 1'5 | 3'1 | 12500 | 147'5 | -25'7 | 173'4 | ... | ... | -0.07762 |
| -0.078457 | 2'5 | 2'5 | 1'3 | 1'3 | 2'6 | 12600 | 157'2 | -26'1 | 183'3 | ... | ... | -0.072403 |
| -0.074301 | 3'4 | 3'4 | 1'2 | 1'2 | 2'4 | 12700 | 167'0 | -26'2 | 193'2 | ... | ... | -0.069303 |
| -0.069712 | 3'0 | 1'1 | 1'1 | 1'1 | 2'2 | 12800 | 176'6 | -26'3 | 203'1 | ... | ... | -0.065928 |
| -0.064682 | ... | ... | 1'0 | 1'0 | 2'0 | 12900 | 186'4 | -26'5 | 213'1 | ... | ... | -0.062288 |
| -0.062385 | 1'6 | 1'4 | 1'0 | 0'7 | 1'7 | 13000 | 196'2 | -26'6 | 223'0 | ... | ... | -0.058391 |
| -0.0599 | ... | ... | 0'7 | 0'7 | 1'6 | 13100 | 206'1 | -26'6 | 232'7 | ... | ... | -0.057232 |
| -0.053817 | 2'1 | 1'7 | 0'6 | 0'6 | 1'4 | 13200 | 216'0 | -26'7 | 242'7 | ... | ... | -0.055993 |
| -0.050841 | ... | ... | 0'6 | 0'5 | 1'3 | 13300 | 225'7 | -27'0 | 252'7 | ... | ... | -0.054679 |
| -0.051338 | ... | ... | 0'5 | 0'6 | 1'3 | 13400 | 235'6 | -27'0 | 262'6 | ... | ... | -0.053292 |
| -0.048111 | 1'0 | 1'0 | 0'5 | 0'5 | 1'2 | 13500 | 245'5 | -27'1 | 272'6 | ... | ... | -0.051839 |
| -0.044691 | ... | ... | 0'5 | 0'4 | 1'1 | 13600 | 255'4 | -27'2 | 282'6 | ... | ... | -0.050321 |
| -0.04107 | ... | ... | 0'4 | 0'4 | 1'0 | 13700 | 265'4 | -27'2 | 292'6 | ... | ... | -0.052031 |
| -0.04139 | ... | ... | 0'4 | 0'4 | 1'0 | 13800 | 275'3 | -27'3 | 302'6 | ... | ... | -0.050449 |
| -0.037509 | 1'1 | 0'6 | 0'4 | 0'3 | 0'7 | 13900 | 285'3 | -27'3 | 312'6 | ... | ... | -0.052155 |
| -0.0334 | ... | ... | 0'4 | 0'2 | 0'6 | 14000 | 295'3 | -27'3 | 322'6 | ... | ... | -0.05386 |
| -0.029221 | ... | ... | 0'3 | 0'2 | 0'5 | 14200 | 315'2 | -27'4 | 342'6 | ... | ... | -0.053923 |
| -0.029565 | ... | ... | 0'3 | 0'2 | 0'5 | 14400 | 335'2 | -27'4 | 362'6 | ... | ... | -0.057328 |
| -0.024935 | ... | ... | 0'2 | 0'2 | 0'4 | 14600 | 355'2 | -27'4 | 382'6 | ... | ... | -0.06073 |
| -0.019893 | ... | ... | 0'2 | 0'1 | 0'3 | 14800 | 375'2 | -27'4 | 402'6 | ... | ... | -0.064129 |
| -0.020073 | ... | ... | 0'2 | 0'1 | 0'3 | 15000 | 395'2 | -27'4 | 422'6 | ... | ... | -0.067525 |
| -0.020244 | 0'4 | 0'4 | 0'2 | 0'1 | 0'3 | 15200 | 415'2 | -27'4 | 442'6 | ... | ... | -0.070919 |
| -0.014572 | ... | ... | 0'1 | 0'1 | 0'2 | 15400 | 435'2 | -27'4 | 462'6 | ... | ... | -0.074309 |
| -0.014677 | ... | ... | 0'1 | 0'1 | 0'2 | 15600 | 455'2 | -27'4 | 482'6 | ... | ... | -0.077697 |
| -0.008235 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 475'2 | -27'4 | 502'6 | ... | ... | -0.081081 |
| -0.008285 | 0'3 | 0'2 | 0'1 | 0'0 | 0'1 | 16000 | 495'2 | -27'4 | 522'6 | ... | ... | -0.084462 |
| -0.008334 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 515'2 | -27'4 | 542'6 | ... | ... | -0.08784 |
| -0.009007 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 895'2 | -27'4 | 922'6 | ... | ... | -0.151365 |
| -0.009543 | ... | ... | 0'1 | 0'0 | 0'1 | 25000 | 1395'2 | -27'4 | 1422'6 | ... | ... | -0.232895 |
| -0.009909 | ... | ... | 0'1 | 0'0 | 0'1 | 30000 | 1895'2 | -27'4 | 1922'6 | ... | ... | -0.312037 |
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.