Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.077163 | ... | ... | 573'2 | -2'6 | 570'4 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00536 |
| -0.074679 | ... | ... | 553'2 | -2'6 | 550'4 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005334 |
| -0.072159 | ... | ... | 533'2 | -2'6 | 530'4 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005308 |
| -0.069609 | ... | ... | 513'2 | -2'6 | 510'4 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00528 |
| -0.067031 | ... | ... | 493'2 | -2'6 | 490'4 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005251 |
| -0.064428 | ... | ... | 473'2 | -2'6 | 470'4 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005221 |
| -0.061804 | ... | ... | 453'2 | -2'6 | 450'4 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005189 |
| -0.059159 | ... | ... | 433'2 | -2'6 | 430'4 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005155 |
| -0.056497 | ... | ... | 413'2 | -2'6 | 410'4 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00512 |
| -0.053819 | ... | ... | 393'2 | -2'6 | 390'4 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005082 |
| -0.051128 | ... | ... | 373'2 | -2'6 | 370'4 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005042 |
| -0.048423 | ... | ... | 353'2 | -2'6 | 350'4 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005 |
| -0.045707 | ... | ... | 333'2 | -2'6 | 330'4 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004956 |
| -0.042982 | ... | ... | 313'2 | -2'6 | 310'4 | 7600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.008756 |
| -0.040247 | ... | ... | 293'2 | -2'6 | 290'4 | 7800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.008658 |
| -0.037505 | ... | ... | 273'2 | -2'6 | 270'4 | 8000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.008552 |
| -0.034755 | ... | ... | 253'2 | -2'6 | 250'4 | 8200 | 0'3 | 0'0 | 0'3 | ... | ... | -0.01176 |
| -0.032 | ... | ... | 233'2 | -2'6 | 230'4 | 8400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.011581 |
| -0.03062 | ... | ... | 223'2 | -2'6 | 220'4 | 8500 | 0'4 | 0'0 | 0'4 | ... | ... | -0.014484 |
| -0.029239 | ... | ... | 213'2 | -2'6 | 210'4 | 8600 | 0'4 | 0'0 | 0'4 | ... | ... | -0.014353 |
| -0.027856 | ... | ... | 203'2 | -2'6 | 200'4 | 8700 | 0'5 | 0'0 | 0'5 | ... | ... | -0.016984 |
| -0.026473 | ... | ... | 193'2 | -2'6 | 190'4 | 8800 | 0'5 | 0'0 | 0'5 | ... | ... | -0.016807 |
| -0.025089 | ... | ... | 183'2 | -2'6 | 180'4 | 8900 | 0'6 | 0'0 | 0'6 | ... | ... | -0.01919 |
| -0.025598 | ... | ... | 173'3 | -2'6 | 170'5 | 9000 | 0'7 | 0'0 | 0'7 | ... | ... | -0.021384 |
| -0.026069 | ... | ... | 163'4 | -2'6 | 160'6 | 9100 | 1'0 | -0'1 | 1'1 | ... | ... | -0.023403 |
| -0.028285 | ... | ... | 153'6 | -2'6 | 151'0 | 9200 | 1'2 | 0'0 | 1'2 | ... | ... | -0.027371 |
| -0.030343 | ... | ... | 144'0 | -2'6 | 141'2 | 9300 | 1'5 | 0'0 | 1'5 | ... | ... | -0.032844 |
| -0.033857 | ... | ... | 134'2 | -2'5 | 131'5 | 9400 | 2'0 | 0'1 | 1'7 | ... | ... | -0.03765 |
| -0.038547 | ... | ... | 124'6 | -2'5 | 122'1 | 9500 | 2'4 | 0'1 | 2'3 | ... | ... | -0.043459 |
| -0.044103 | ... | ... | 115'3 | -2'5 | 112'6 | 9600 | 3'1 | 0'1 | 3'0 | 3'0 | 2'6 | -0.049901 |
| -0.051465 | ... | ... | 106'2 | -2'5 | 103'5 | 9700 | 4'0 | 0'2 | 3'6 | ... | ... | -0.057928 |
| -0.061073 | ... | ... | 97'2 | -2'3 | 94'7 | 9800 | 5'1 | 0'3 | 4'6 | 5'0 | 5'0 | -0.066821 |
| -0.069941 | ... | ... | 88'5 | -2'3 | 86'2 | 9900 | 6'4 | 0'3 | 6'1 | 6'3 | 6'1 | -0.07596 |
| -0.080524 | ... | ... | 80'3 | -2'2 | 78'1 | 10000 | 8'2 | 0'4 | 7'6 | 8'3 | 8'3 | -0.085706 |
| -0.090958 | ... | ... | 72'3 | -2'0 | 70'3 | 10100 | 10'4 | 0'6 | 9'6 | ... | ... | -0.096077 |
| -0.101325 | ... | ... | 65'0 | -1'7 | 63'1 | 10200 | 13'1 | 0'7 | 12'2 | 13'1 | 12'3 | -0.105514 |
| -0.110936 | ... | ... | 58'0 | -1'5 | 56'3 | 10300 | 16'2 | 1'1 | 15'1 | 15'7 | 15'7 | -0.1142 |
| -0.119296 | ... | ... | 51'5 | -1'4 | 50'1 | 10400 | 19'7 | 1'2 | 18'5 | 19'4 | 19'3 | -0.121636 |
| -0.126084 | 43'6 | 43'6 | 45'6 | -1'3 | 44'3 | 10500 | 24'1 | 1'3 | 22'6 | 24'0 | 23'5 | -0.128018 |
| -0.131126 | 41'0 | 41'0 | 40'4 | -1'3 | 39'1 | 10600 | 28'6 | 1'3 | 27'3 | 28'7 | 27'6 | -0.132103 |
| -0.134382 | 34'7 | 34'7 | 35'5 | -1'2 | 34'3 | 10700 | 33'7 | 1'4 | 32'3 | 33'7 | 33'2 | -0.134405 |
| -0.135938 | 29'6 | 29'6 | 31'1 | -1'0 | 30'1 | 10800 | 39'4 | 1'6 | 37'6 | 40'0 | 38'6 | -0.135007 |
| -0.135482 | 26'3 | 26'0 | 27'1 | -0'7 | 26'2 | 10900 | 45'5 | 1'7 | 43'6 | ... | ... | -0.134109 |
| -0.133789 | 24'0 | 22'4 | 23'5 | -0'6 | 22'7 | 11000 | 52'1 | 2'0 | 50'1 | 52'4 | 52'4 | -0.13148 |
| -0.130678 | 20'2 | 19'5 | 20'4 | -0'5 | 19'7 | 11100 | 59'0 | 2'0 | 57'0 | 58'7 | 58'7 | -0.127433 |
| -0.127153 | 17'3 | 16'7 | 17'7 | -0'4 | 17'3 | 11200 | 66'3 | 2'2 | 64'1 | ... | ... | -0.122969 |
| -0.121746 | 14'6 | 14'6 | 15'4 | -0'4 | 15'0 | 11300 | 74'0 | 2'3 | 71'5 | ... | ... | -0.117306 |
| -0.1161 | 13'1 | 12'4 | 13'3 | -0'3 | 13'0 | 11400 | 81'7 | 2'3 | 79'4 | ... | ... | -0.11077 |
| -0.10993 | 11'1 | 11'0 | 11'5 | -0'3 | 11'2 | 11500 | 90'1 | 2'4 | 87'5 | ... | ... | -0.104528 |
| -0.10452 | 9'7 | 9'7 | 10'0 | -0'1 | 9'7 | 11600 | 98'4 | 2'4 | 96'0 | ... | ... | -0.097389 |
| -0.098554 | 8'5 | 8'2 | 8'6 | -0'1 | 8'5 | 11700 | 107'2 | 2'5 | 104'5 | ... | ... | -0.091478 |
| -0.092234 | 7'6 | 7'6 | 7'5 | -0'1 | 7'4 | 11800 | 116'1 | 2'5 | 113'4 | ... | ... | -0.085364 |
| -0.086918 | ... | ... | 6'5 | 0'0 | 6'5 | 11900 | 125'1 | 2'5 | 122'4 | ... | ... | -0.079263 |
| -0.081849 | 5'7 | 5'4 | 5'7 | 0'0 | 5'7 | 12000 | 134'2 | 2'5 | 131'5 | ... | ... | -0.073398 |
| -0.075949 | ... | ... | 5'2 | -0'1 | 5'1 | 12100 | 143'5 | 2'6 | 140'7 | ... | ... | -0.069265 |
| -0.071992 | 4'5 | 4'5 | 4'5 | 0'0 | 4'5 | 12200 | 153'0 | 2'6 | 150'2 | ... | ... | -0.064617 |
| -0.067509 | ... | ... | 4'1 | 0'0 | 4'1 | 12300 | 162'4 | 2'6 | 159'6 | ... | ... | -0.060868 |
| -0.064049 | 3'7 | 3'7 | 3'6 | 0'0 | 3'6 | 12400 | 172'0 | 2'6 | 169'2 | ... | ... | -0.05675 |
| -0.060211 | ... | ... | 3'3 | 0'0 | 3'3 | 12500 | 181'5 | 2'6 | 178'7 | ... | ... | -0.053805 |
| -0.055985 | 3'1 | 3'1 | 3'1 | -0'1 | 3'0 | 12600 | 191'2 | 2'5 | 188'5 | ... | ... | -0.05063 |
| -0.053171 | ... | ... | 2'7 | -0'1 | 2'6 | 12700 | 201'0 | 2'6 | 198'2 | ... | ... | -0.048873 |
| -0.05012 | ... | ... | 2'5 | -0'1 | 2'4 | 12800 | 210'6 | 2'6 | 208'0 | ... | ... | -0.046999 |
| -0.048777 | ... | ... | 2'3 | 0'0 | 2'3 | 12900 | 220'4 | 2'5 | 217'7 | ... | ... | -0.045015 |
| -0.045322 | 2'1 | 2'1 | 2'2 | -0'1 | 2'1 | 13000 | 230'3 | 2'6 | 227'5 | ... | ... | -0.044686 |
| -0.043717 | ... | ... | 2'0 | 0'0 | 2'0 | 13100 | 240'2 | 2'6 | 237'4 | ... | ... | -0.044324 |
| -0.042009 | ... | ... | 1'7 | 0'0 | 1'7 | 13200 | 250'0 | 2'5 | 247'3 | ... | ... | -0.042121 |
| -0.040201 | ... | ... | 1'6 | 0'0 | 1'6 | 13300 | 260'0 | 2'6 | 257'2 | ... | ... | -0.04351 |
| -0.038291 | 1'5 | 1'5 | 1'5 | 0'0 | 1'5 | 13400 | 269'7 | 2'6 | 267'1 | ... | ... | -0.043062 |
| -0.036278 | ... | ... | 1'4 | 0'0 | 1'4 | 13500 | 279'6 | 2'6 | 277'0 | ... | ... | -0.042589 |
| -0.03416 | ... | ... | 1'4 | -0'1 | 1'3 | 13600 | 289'5 | 2'5 | 287'0 | ... | ... | -0.042093 |
| -0.034411 | ... | ... | 1'3 | 0'0 | 1'3 | 13700 | 299'5 | 2'6 | 296'7 | ... | ... | -0.043474 |
| -0.032157 | ... | ... | 1'2 | 0'0 | 1'2 | 13800 | 309'5 | 2'6 | 306'7 | ... | ... | -0.044854 |
| -0.029792 | ... | ... | 1'2 | -0'1 | 1'1 | 13900 | 319'4 | 2'6 | 316'6 | ... | ... | -0.044335 |
| -0.029982 | ... | ... | 1'1 | 0'0 | 1'1 | 14000 | 329'4 | 2'6 | 326'6 | ... | ... | -0.045714 |
| -0.027636 | ... | ... | 1'0 | 0'0 | 1'0 | 14200 | 349'4 | 2'6 | 346'6 | ... | ... | -0.04847 |
| -0.025116 | ... | ... | 0'7 | 0'0 | 0'7 | 14400 | 369'4 | 2'6 | 366'6 | ... | ... | -0.051223 |
| -0.022415 | ... | ... | 0'6 | 0'0 | 0'6 | 14600 | 389'4 | 2'6 | 386'6 | ... | ... | -0.053973 |
| -0.019519 | ... | ... | 0'5 | 0'0 | 0'5 | 14800 | 409'4 | 2'6 | 406'6 | ... | ... | -0.056721 |
| -0.019691 | ... | ... | 0'5 | 0'0 | 0'5 | 15000 | 429'4 | 2'6 | 426'6 | ... | ... | -0.059465 |
| -0.016543 | ... | ... | 0'4 | 0'0 | 0'4 | 15200 | 449'4 | 2'6 | 446'6 | ... | ... | -0.062206 |
| -0.016671 | ... | ... | 0'4 | 0'0 | 0'4 | 15400 | 469'4 | 2'6 | 466'6 | ... | ... | -0.064944 |
| -0.016793 | ... | ... | 0'3 | 0'1 | 0'4 | 15600 | 489'4 | 2'6 | 486'6 | ... | ... | -0.067678 |
| -0.013332 | ... | ... | 0'3 | 0'0 | 0'3 | 15800 | 509'4 | 2'6 | 506'6 | ... | ... | -0.07041 |
| -0.013417 | ... | ... | 0'3 | 0'0 | 0'3 | 16000 | 529'4 | 2'6 | 526'6 | ... | ... | -0.073138 |
| -0.0135 | ... | ... | 0'3 | 0'0 | 0'3 | 16200 | 549'4 | 2'6 | 546'6 | ... | ... | -0.075862 |
| -0.00576 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 929'4 | 2'6 | 926'6 | ... | ... | -0.126928 |
| -0.00609 | ... | ... | 0'1 | 0'0 | 0'1 | 25000 | 1429'4 | 2'6 | 1426'6 | ... | ... | -0.191968 |
| -0.006317 | ... | ... | 0'1 | 0'0 | 0'1 | 30000 | 1929'4 | 2'6 | 1926'6 | ... | ... | -0.254528 |
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.