Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.072351 | ... | ... | 579'6 | -9'2 | 570'4 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00455 |
| -0.070029 | ... | ... | 559'6 | -9'2 | 550'4 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004529 |
| -0.067675 | ... | ... | 539'6 | -9'2 | 530'4 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004506 |
| -0.06529 | ... | ... | 519'6 | -9'2 | 510'4 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004482 |
| -0.062878 | ... | ... | 499'6 | -9'2 | 490'4 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004457 |
| -0.060442 | ... | ... | 479'6 | -9'2 | 470'4 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004432 |
| -0.057985 | ... | ... | 459'6 | -9'2 | 450'4 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004404 |
| -0.055509 | ... | ... | 439'6 | -9'2 | 430'4 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004375 |
| -0.053015 | ... | ... | 419'6 | -9'2 | 410'4 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004345 |
| -0.050506 | ... | ... | 399'6 | -9'2 | 390'4 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004313 |
| -0.047983 | ... | ... | 379'6 | -9'2 | 370'4 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004279 |
| -0.045448 | ... | ... | 359'6 | -9'2 | 350'4 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004244 |
| -0.042901 | ... | ... | 339'6 | -9'2 | 330'4 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004206 |
| -0.040345 | ... | ... | 319'6 | -9'2 | 310'4 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004166 |
| -0.03778 | ... | ... | 299'6 | -9'2 | 290'4 | 8000 | 0'2 | 0'1 | 0'1 | ... | ... | -0.007347 |
| -0.035207 | ... | ... | 279'6 | -9'2 | 270'4 | 8200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.007258 |
| -0.032628 | ... | ... | 259'6 | -9'2 | 250'4 | 8400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.009979 |
| -0.031335 | ... | ... | 249'6 | -9'2 | 240'4 | 8500 | 0'4 | 0'1 | 0'3 | ... | ... | -0.012498 |
| -0.030042 | ... | ... | 239'6 | -9'2 | 230'4 | 8600 | 0'4 | 0'0 | 0'4 | ... | ... | -0.012396 |
| -0.028747 | ... | ... | 229'6 | -9'2 | 220'4 | 8700 | 0'5 | 0'1 | 0'4 | ... | ... | -0.01469 |
| -0.027451 | ... | ... | 219'6 | -9'2 | 210'4 | 8800 | 0'5 | 0'0 | 0'5 | ... | ... | -0.014553 |
| -0.026153 | ... | ... | 209'6 | -9'2 | 200'4 | 8900 | 0'6 | 0'1 | 0'5 | ... | ... | -0.016645 |
| -0.024855 | ... | ... | 199'6 | -9'2 | 190'4 | 9000 | 0'7 | 0'1 | 0'6 | ... | ... | -0.018584 |
| -0.025082 | ... | ... | 189'6 | -9'1 | 180'5 | 9100 | 1'0 | 0'1 | 0'7 | ... | ... | -0.020381 |
| -0.025284 | ... | ... | 179'7 | -9'1 | 170'6 | 9200 | 1'1 | 0'1 | 1'0 | ... | ... | -0.022041 |
| -0.025458 | ... | ... | 170'0 | -9'1 | 160'7 | 9300 | 1'3 | 0'1 | 1'2 | ... | ... | -0.025348 |
| -0.028434 | ... | ... | 160'2 | -9'0 | 151'2 | 9400 | 1'6 | 0'2 | 1'4 | ... | ... | -0.029956 |
| -0.031183 | ... | ... | 150'4 | -8'7 | 141'5 | 9500 | 2'1 | 0'2 | 1'7 | ... | ... | -0.034038 |
| -0.034958 | ... | ... | 141'0 | -8'7 | 132'1 | 9600 | 2'5 | 0'3 | 2'2 | ... | ... | -0.039014 |
| -0.039526 | ... | ... | 131'4 | -8'6 | 122'6 | 9700 | 3'2 | 0'3 | 2'7 | ... | ... | -0.044585 |
| -0.045718 | ... | ... | 122'2 | -8'5 | 113'5 | 9800 | 4'1 | 0'5 | 3'4 | 3'6 | 3'6 | -0.051593 |
| -0.053967 | ... | ... | 113'2 | -8'3 | 104'7 | 9900 | 5'2 | 0'6 | 4'4 | ... | ... | -0.059449 |
| -0.06175 | ... | ... | 104'4 | -8'2 | 96'2 | 10000 | 6'5 | 0'7 | 5'6 | ... | ... | -0.067647 |
| -0.071226 | ... | ... | 96'1 | -8'0 | 88'1 | 10100 | 8'4 | 1'2 | 7'2 | 7'5 | 7'5 | -0.077313 |
| -0.080821 | ... | ... | 88'0 | -7'5 | 80'3 | 10200 | 10'5 | 1'5 | 9'0 | 10'4 | 10'0 | -0.08619 |
| -0.090041 | ... | ... | 80'2 | -7'2 | 73'0 | 10300 | 13'1 | 2'0 | 11'1 | 11'5 | 11'5 | -0.094658 |
| -0.098497 | 68'7 | 68'0 | 72'7 | -6'7 | 66'0 | 10400 | 16'0 | 2'2 | 13'6 | 16'0 | 16'0 | -0.102333 |
| -0.106389 | ... | ... | 66'0 | -6'4 | 59'4 | 10500 | 19'3 | 2'5 | 16'6 | 19'3 | 19'3 | -0.109418 |
| -0.112912 | ... | ... | 59'4 | -6'1 | 53'3 | 10600 | 23'2 | 3'0 | 20'2 | 22'1 | 21'5 | -0.115574 |
| -0.118369 | ... | ... | 53'4 | -5'6 | 47'6 | 10700 | 27'4 | 3'3 | 24'1 | 28'0 | 28'0 | -0.120156 |
| -0.122631 | ... | ... | 47'7 | -5'2 | 42'5 | 10800 | 32'2 | 3'7 | 28'3 | 30'0 | 28'4 | -0.123538 |
| -0.12526 | 39'6 | 36'6 | 42'5 | -4'6 | 37'7 | 10900 | 37'3 | 4'3 | 33'0 | 34'1 | 34'1 | -0.125284 |
| -0.126321 | 37'0 | 33'3 | 37'7 | -4'3 | 33'4 | 11000 | 42'7 | 4'6 | 38'1 | 43'0 | 39'7 | -0.12546 |
| -0.126352 | 30'1 | 30'1 | 33'5 | -4'0 | 29'5 | 11100 | 48'7 | 5'1 | 43'6 | ... | ... | -0.124609 |
| -0.125115 | ... | ... | 29'6 | -3'5 | 26'1 | 11200 | 55'2 | 5'4 | 49'6 | ... | ... | -0.122493 |
| -0.122828 | 22'3 | 22'3 | 26'2 | -3'2 | 23'0 | 11300 | 62'0 | 5'7 | 56'1 | ... | ... | -0.119332 |
| -0.119243 | 20'0 | 20'0 | 23'1 | -3'0 | 20'1 | 11400 | 69'1 | 6'2 | 62'7 | ... | ... | -0.115397 |
| -0.11567 | 19'3 | 17'4 | 20'2 | -2'4 | 17'6 | 11500 | 76'5 | 6'5 | 70'0 | ... | ... | -0.111006 |
| -0.111391 | 15'4 | 15'4 | 17'7 | -2'2 | 15'5 | 11600 | 84'3 | 6'7 | 77'4 | ... | ... | -0.105922 |
| -0.106668 | ... | ... | 15'6 | -2'0 | 13'6 | 11700 | 92'3 | 7'1 | 85'2 | ... | ... | -0.100408 |
| -0.101784 | 13'0 | 12'0 | 13'7 | -1'6 | 12'1 | 11800 | 100'5 | 7'3 | 93'2 | ... | ... | -0.094748 |
| -0.096278 | 10'7 | 10'7 | 12'2 | -1'5 | 10'5 | 11900 | 109'1 | 7'5 | 101'4 | ... | ... | -0.089245 |
| -0.091123 | 10'4 | 8'7 | 10'6 | -1'3 | 9'3 | 12000 | 117'7 | 7'7 | 110'0 | ... | ... | -0.08422 |
| -0.086662 | ... | ... | 9'4 | -1'1 | 8'3 | 12100 | 126'6 | 8'0 | 118'6 | ... | ... | -0.079134 |
| -0.082293 | 7'4 | 7'4 | 8'4 | -1'0 | 7'4 | 12200 | 135'6 | 8'1 | 127'5 | ... | ... | -0.074152 |
| -0.077173 | ... | ... | 7'4 | -0'7 | 6'5 | 12300 | 144'7 | 8'2 | 136'5 | ... | ... | -0.069446 |
| -0.073455 | ... | ... | 6'6 | -0'6 | 6'0 | 12400 | 154'1 | 8'3 | 145'6 | ... | ... | -0.065186 |
| -0.069218 | ... | ... | 6'1 | -0'6 | 5'3 | 12500 | 163'4 | 8'4 | 155'0 | ... | ... | -0.06154 |
| -0.065663 | ... | ... | 5'4 | -0'5 | 4'7 | 12600 | 173'0 | 8'5 | 164'3 | ... | ... | -0.058669 |
| -0.061701 | ... | ... | 5'0 | -0'5 | 4'3 | 12700 | 182'4 | 8'6 | 173'6 | ... | ... | -0.055531 |
| -0.058662 | ... | ... | 4'4 | -0'4 | 4'0 | 12800 | 192'0 | 8'6 | 183'2 | ... | ... | -0.052133 |
| -0.05533 | ... | ... | 4'1 | -0'4 | 3'5 | 12900 | 201'5 | 8'6 | 192'7 | ... | ... | -0.049765 |
| -0.053162 | 3'7 | 3'3 | 3'6 | -0'3 | 3'3 | 13000 | 211'3 | 8'7 | 202'4 | ... | ... | -0.048554 |
| -0.050814 | 3'3 | 3'2 | 3'4 | -0'3 | 3'1 | 13100 | 221'0 | 8'7 | 212'1 | ... | ... | -0.045911 |
| -0.048285 | ... | ... | 3'2 | -0'3 | 2'7 | 13200 | 230'6 | 8'7 | 221'7 | ... | ... | -0.044509 |
| -0.045573 | ... | ... | 3'0 | -0'3 | 2'5 | 13300 | 240'5 | 9'0 | 231'5 | ... | ... | -0.04444 |
| -0.044362 | ... | ... | 2'6 | -0'2 | 2'4 | 13400 | 250'3 | 9'0 | 241'3 | ... | ... | -0.042921 |
| -0.043074 | ... | ... | 2'5 | -0'2 | 2'3 | 13500 | 260'2 | 9'0 | 251'2 | ... | ... | -0.04279 |
| -0.039926 | ... | ... | 2'3 | -0'2 | 2'1 | 13600 | 270'1 | 9'1 | 261'0 | ... | ... | -0.042638 |
| -0.038436 | ... | ... | 2'2 | -0'2 | 2'0 | 13700 | 280'0 | 9'1 | 270'7 | ... | ... | -0.042467 |
| -0.036868 | ... | ... | 2'1 | -0'2 | 1'7 | 13800 | 289'7 | 9'1 | 280'6 | ... | ... | -0.042279 |
| -0.035221 | ... | ... | 2'0 | -0'2 | 1'6 | 13900 | 299'6 | 9'1 | 290'5 | ... | ... | -0.042074 |
| -0.035479 | 1'6 | 1'6 | 1'7 | -0'1 | 1'6 | 14000 | 309'6 | 9'2 | 300'4 | ... | ... | -0.04337 |
| -0.033729 | ... | ... | 1'6 | -0'1 | 1'5 | 14100 | 319'5 | 9'1 | 310'4 | ... | ... | -0.043149 |
| -0.031898 | ... | ... | 1'5 | -0'1 | 1'4 | 14200 | 329'5 | 9'2 | 320'3 | ... | ... | -0.044443 |
| -0.030168 | ... | ... | 1'4 | -0'1 | 1'3 | 14400 | 349'4 | 9'2 | 340'2 | ... | ... | -0.045499 |
| -0.028309 | ... | ... | 1'3 | -0'1 | 1'2 | 14600 | 369'4 | 9'2 | 360'2 | ... | ... | -0.048083 |
| -0.02632 | ... | ... | 1'1 | 0'0 | 1'1 | 14800 | 389'4 | 9'2 | 380'2 | ... | ... | -0.050663 |
| -0.024198 | ... | ... | 1'0 | 0'0 | 1'0 | 15000 | 409'4 | 9'2 | 400'2 | ... | ... | -0.05324 |
| -0.021941 | ... | ... | 1'0 | -0'1 | 0'7 | 15200 | 429'4 | 9'2 | 420'2 | ... | ... | -0.055814 |
| -0.022132 | ... | ... | 0'7 | 0'0 | 0'7 | 15400 | 449'4 | 9'2 | 440'2 | ... | ... | -0.058384 |
| -0.019697 | ... | ... | 0'6 | 0'0 | 0'6 | 15600 | 469'4 | 9'2 | 460'2 | ... | ... | -0.060952 |
| -0.01711 | ... | ... | 0'6 | -0'1 | 0'5 | 15800 | 489'4 | 9'2 | 480'2 | ... | ... | -0.063516 |
| -0.017233 | ... | ... | 0'5 | 0'0 | 0'5 | 16000 | 509'4 | 9'2 | 500'2 | ... | ... | -0.066077 |
| -0.017351 | ... | ... | 0'5 | 0'0 | 0'5 | 16200 | 529'4 | 9'2 | 520'2 | ... | ... | -0.068634 |
| -0.014538 | 0'5 | 0'5 | 0'4 | 0'0 | 0'4 | 16400 | 549'4 | 9'2 | 540'2 | ... | ... | -0.071188 |
| -0.004875 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 909'4 | 9'2 | 900'2 | ... | ... | -0.116519 |
| -0.005161 | ... | ... | 0'1 | 0'0 | 0'1 | 25000 | 1409'4 | 9'2 | 1400'2 | ... | ... | -0.177335 |
| -0.005356 | ... | ... | 0'1 | 0'0 | 0'1 | 30000 | 1909'4 | 9'2 | 1900'2 | ... | ... | -0.235606 |
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.