Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.059743 | ... | ... | 612'6 | 9'0 | 621'6 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002842 |
| -0.058076 | ... | ... | 592'6 | 9'0 | 601'6 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00283 |
| -0.056371 | ... | ... | 572'6 | 9'0 | 581'6 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002817 |
| -0.054633 | ... | ... | 552'6 | 9'0 | 561'6 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002804 |
| -0.052864 | ... | ... | 532'6 | 9'0 | 541'6 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002791 |
| -0.051068 | ... | ... | 512'6 | 9'0 | 521'6 | 6200 | 0'1 | -0'1 | 0'2 | ... | ... | -0.002776 |
| -0.049248 | ... | ... | 492'6 | 9'0 | 501'6 | 6400 | 0'1 | -0'1 | 0'2 | ... | ... | -0.002761 |
| -0.047406 | ... | ... | 472'6 | 9'0 | 481'6 | 6600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004923 |
| -0.045545 | ... | ... | 452'6 | 9'0 | 461'6 | 6800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004891 |
| -0.043665 | ... | ... | 432'6 | 9'0 | 441'6 | 7000 | 0'2 | -0'1 | 0'3 | ... | ... | -0.004857 |
| -0.04177 | ... | ... | 412'6 | 9'0 | 421'6 | 7200 | 0'3 | 0'0 | 0'3 | ... | ... | -0.006749 |
| -0.03986 | ... | ... | 392'6 | 9'0 | 401'6 | 7400 | 0'3 | -0'1 | 0'4 | ... | ... | -0.006693 |
| -0.037938 | ... | ... | 372'6 | 9'0 | 381'6 | 7600 | 0'4 | -0'1 | 0'5 | ... | ... | -0.008399 |
| -0.036004 | ... | ... | 352'6 | 9'0 | 361'6 | 7800 | 0'5 | -0'1 | 0'6 | ... | ... | -0.00997 |
| -0.034059 | ... | ... | 332'6 | 9'0 | 341'6 | 8000 | 0'6 | -0'1 | 0'7 | ... | ... | -0.011424 |
| -0.032105 | ... | ... | 312'6 | 9'0 | 321'6 | 8200 | 0'7 | -0'1 | 1'0 | ... | ... | -0.012772 |
| -0.030143 | ... | ... | 292'6 | 9'0 | 301'6 | 8400 | 1'1 | -0'1 | 1'2 | ... | ... | -0.015383 |
| -0.029159 | ... | ... | 282'6 | 9'0 | 291'6 | 8500 | 1'2 | -0'1 | 1'3 | ... | ... | -0.016593 |
| -0.028173 | ... | ... | 272'6 | 9'0 | 281'6 | 8600 | 1'3 | -0'1 | 1'4 | ... | ... | -0.017743 |
| -0.027186 | ... | ... | 262'6 | 9'0 | 271'6 | 8700 | 1'4 | -0'2 | 1'6 | ... | ... | -0.018835 |
| -0.026197 | ... | ... | 252'7 | 8'7 | 261'6 | 8800 | 1'6 | -0'2 | 2'0 | ... | ... | -0.02104 |
| -0.026032 | ... | ... | 243'0 | 8'7 | 251'7 | 8900 | 2'0 | -0'2 | 2'2 | ... | ... | -0.023099 |
| -0.025859 | ... | ... | 233'2 | 8'6 | 242'0 | 9000 | 2'2 | -0'2 | 2'4 | 2'2 | 2'2 | -0.025025 |
| -0.026485 | ... | ... | 223'4 | 8'6 | 232'2 | 9100 | 2'4 | -0'3 | 2'7 | ... | ... | -0.026824 |
| -0.02708 | ... | ... | 213'7 | 8'5 | 222'4 | 9200 | 2'7 | -0'3 | 3'2 | ... | ... | -0.029465 |
| -0.028417 | ... | ... | 204'3 | 8'4 | 212'7 | 9300 | 3'3 | -0'3 | 3'6 | ... | ... | -0.032805 |
| -0.030432 | ... | ... | 194'7 | 8'4 | 203'3 | 9400 | 3'7 | -0'4 | 4'3 | ... | ... | -0.035857 |
| -0.033048 | ... | ... | 185'5 | 8'3 | 194'0 | 9500 | 4'3 | -0'6 | 5'1 | ... | ... | -0.038644 |
| -0.035492 | ... | ... | 176'4 | 8'1 | 184'5 | 9600 | 5'1 | -0'7 | 6'0 | ... | ... | -0.042686 |
| -0.039073 | ... | ... | 167'4 | 8'0 | 175'4 | 9700 | 6'0 | -1'0 | 7'0 | ... | ... | -0.047012 |
| -0.042975 | ... | ... | 158'6 | 7'6 | 166'4 | 9800 | 7'0 | -1'1 | 8'1 | ... | ... | -0.051513 |
| -0.047678 | ... | ... | 150'2 | 7'4 | 157'6 | 9900 | 8'1 | -1'3 | 9'4 | ... | ... | -0.056091 |
| -0.052978 | ... | ... | 141'7 | 7'3 | 149'2 | 10000 | 9'4 | -1'5 | 11'1 | 10'4 | 10'4 | -0.061212 |
| -0.05818 | ... | ... | 133'7 | 7'0 | 140'7 | 10100 | 11'1 | -1'7 | 13'0 | ... | ... | -0.066669 |
| -0.064139 | ... | ... | 126'0 | 6'7 | 132'7 | 10200 | 12'7 | -2'2 | 15'1 | 14'4 | 14'0 | -0.071811 |
| -0.06973 | ... | ... | 118'4 | 6'4 | 125'0 | 10300 | 15'0 | -2'3 | 17'3 | ... | ... | -0.07746 |
| -0.075704 | ... | ... | 111'2 | 6'2 | 117'4 | 10400 | 17'3 | -2'5 | 20'0 | 18'4 | 18'4 | -0.08297 |
| -0.081479 | 108'7 | 108'7 | 104'2 | 6'0 | 110'2 | 10500 | 20'0 | -2'7 | 22'7 | 22'2 | 21'6 | -0.088229 |
| -0.086953 | ... | ... | 97'5 | 5'5 | 103'2 | 10600 | 22'6 | -3'2 | 26'0 | ... | ... | -0.092795 |
| -0.09204 | ... | ... | 91'2 | 5'2 | 96'4 | 10700 | 26'0 | -3'4 | 29'4 | 28'3 | 28'3 | -0.09763 |
| -0.096973 | 87'0 | 87'0 | 85'1 | 5'0 | 90'1 | 10800 | 29'3 | -3'7 | 33'2 | 32'5 | 30'2 | -0.101627 |
| -0.101357 | ... | ... | 79'2 | 4'6 | 84'0 | 10900 | 33'1 | -4'1 | 37'2 | ... | ... | -0.105372 |
| -0.10543 | 74'0 | 74'0 | 73'6 | 4'4 | 78'2 | 11000 | 37'1 | -4'4 | 41'5 | ... | ... | -0.108506 |
| -0.108602 | ... | ... | 68'4 | 4'1 | 72'5 | 11100 | 41'4 | -4'5 | 46'1 | ... | ... | -0.111273 |
| -0.111659 | ... | ... | 63'5 | 3'7 | 67'4 | 11200 | 46'1 | -5'0 | 51'1 | ... | ... | -0.11338 |
| -0.113801 | 62'0 | 56'4 | 59'0 | 3'4 | 62'4 | 11300 | 51'0 | -5'2 | 56'2 | ... | ... | -0.114829 |
| -0.115552 | 55'4 | 54'0 | 54'5 | 3'2 | 57'7 | 11400 | 56'1 | -5'5 | 61'6 | ... | ... | -0.11563 |
| -0.116675 | 50'2 | 50'2 | 50'4 | 3'0 | 53'4 | 11500 | 61'5 | -5'7 | 67'4 | ... | ... | -0.116056 |
| -0.117198 | 48'5 | 48'5 | 46'6 | 2'5 | 49'3 | 11600 | 67'3 | -6'1 | 73'4 | ... | ... | -0.115886 |
| -0.11742 | ... | ... | 43'1 | 2'4 | 45'5 | 11700 | 73'3 | -6'3 | 79'6 | ... | ... | -0.115161 |
| -0.116869 | ... | ... | 39'6 | 2'2 | 42'0 | 11800 | 79'5 | -6'5 | 86'2 | ... | ... | -0.113929 |
| -0.116135 | ... | ... | 36'6 | 2'0 | 38'6 | 11900 | 86'2 | -6'6 | 93'0 | ... | ... | -0.112526 |
| -0.115023 | 34'2 | 33'0 | 33'7 | 1'7 | 35'6 | 12000 | 93'0 | -7'0 | 100'0 | ... | ... | -0.110472 |
| -0.113609 | ... | ... | 31'2 | 1'6 | 33'0 | 12100 | 100'0 | -7'2 | 107'2 | ... | ... | -0.10811 |
| -0.111659 | 30'1 | 28'0 | 28'7 | 1'4 | 30'3 | 12200 | 107'2 | -7'3 | 114'5 | ... | ... | -0.105523 |
| -0.109554 | 25'4 | 25'2 | 26'5 | 1'3 | 28'0 | 12300 | 114'6 | -7'4 | 122'2 | ... | ... | -0.102801 |
| -0.107037 | 23'6 | 23'6 | 24'5 | 1'1 | 25'6 | 12400 | 122'4 | -7'5 | 130'1 | ... | ... | -0.100044 |
| -0.104529 | 22'1 | 20'7 | 22'6 | 1'0 | 23'6 | 12500 | 130'2 | -7'7 | 138'1 | ... | ... | -0.09662 |
| -0.102141 | 20'2 | 20'1 | 21'0 | 1'0 | 22'0 | 12600 | 138'2 | -8'0 | 146'2 | ... | ... | -0.093304 |
| -0.099167 | ... | ... | 19'4 | 0'6 | 20'2 | 12700 | 146'4 | -8'0 | 154'4 | ... | ... | -0.090212 |
| -0.09647 | 18'2 | 18'2 | 18'0 | 0'6 | 18'6 | 12800 | 154'7 | -8'1 | 163'0 | ... | ... | -0.087035 |
| -0.093264 | 16'5 | 16'5 | 16'6 | 0'4 | 17'2 | 12900 | 163'2 | -8'3 | 171'5 | ... | ... | -0.083385 |
| -0.090503 | 15'0 | 14'1 | 15'4 | 0'4 | 16'0 | 13000 | 171'7 | -8'3 | 180'2 | ... | ... | -0.080205 |
| -0.087819 | ... | ... | 14'4 | 0'3 | 14'7 | 13100 | 180'5 | -8'4 | 189'1 | ... | ... | -0.077131 |
| -0.084751 | ... | ... | 13'4 | 0'2 | 13'6 | 13200 | 189'3 | -8'5 | 198'0 | ... | ... | -0.073713 |
| -0.081848 | ... | ... | 12'4 | 0'2 | 12'6 | 13300 | 198'2 | -8'6 | 207'0 | ... | ... | -0.070489 |
| -0.07918 | ... | ... | 11'6 | 0'1 | 11'7 | 13400 | 207'2 | -8'6 | 216'0 | ... | ... | -0.067524 |
| -0.076214 | ... | ... | 10'7 | 0'1 | 11'0 | 13500 | 216'3 | -8'6 | 225'1 | ... | ... | -0.064883 |
| -0.073577 | ... | ... | 10'2 | 0'0 | 10'2 | 13600 | 225'4 | -8'7 | 234'3 | ... | ... | -0.062032 |
| -0.068218 | ... | ... | 9'0 | -0'1 | 8'7 | 13800 | 244'0 | -9'0 | 253'0 | ... | ... | -0.056989 |
| -0.063387 | ... | ... | 7'7 | -0'1 | 7'6 | 14000 | 262'7 | -9'0 | 271'7 | ... | ... | -0.053321 |
| -0.059373 | ... | ... | 7'0 | -0'1 | 6'7 | 14200 | 281'7 | -9'0 | 290'7 | ... | ... | -0.049951 |
| -0.054801 | 5'7 | 5'5 | 6'2 | -0'2 | 6'0 | 14400 | 301'0 | -9'0 | 310'0 | ... | ... | -0.046991 |
| -0.051424 | ... | ... | 5'4 | -0'1 | 5'3 | 14600 | 320'2 | -9'1 | 329'3 | ... | ... | -0.044543 |
| -0.048596 | ... | ... | 5'0 | -0'1 | 4'7 | 14800 | 339'6 | -9'0 | 348'6 | ... | ... | -0.043475 |
| -0.045481 | ... | ... | 4'4 | -0'1 | 4'3 | 15000 | 359'2 | -9'1 | 368'3 | ... | ... | -0.042324 |
| -0.043092 | ... | ... | 4'0 | 0'0 | 4'0 | 15200 | 379'0 | -9'0 | 388'0 | ... | ... | -0.04271 |
| -0.040498 | ... | ... | 3'5 | 0'0 | 3'5 | 15400 | 398'6 | -8'7 | 407'5 | ... | ... | -0.043073 |
| -0.0388 | ... | ... | 3'3 | 0'0 | 3'3 | 15600 | 418'4 | -9'0 | 427'4 | ... | ... | -0.043417 |
| -0.036979 | ... | ... | 3'0 | 0'1 | 3'1 | 15800 | 438'3 | -9'0 | 447'3 | ... | ... | -0.044567 |
| -0.035035 | 2'7 | 2'5 | 2'6 | 0'1 | 2'7 | 16000 | 458'2 | -9'0 | 467'2 | ... | ... | -0.045711 |
| -0.034176 | ... | ... | 2'5 | 0'1 | 2'6 | 16200 | 478'2 | -9'0 | 487'2 | ... | ... | -0.047677 |
| -0.033263 | ... | ... | 2'3 | 0'2 | 2'5 | 16400 | 498'2 | -9'0 | 507'2 | ... | ... | -0.049639 |
| -0.017124 | ... | ... | 0'7 | 0'1 | 1'0 | 20000 | 858'2 | -9'0 | 867'2 | ... | ... | -0.084369 |
| -0.008131 | ... | ... | 0'2 | 0'1 | 0'3 | 25000 | 1358'2 | -9'0 | 1367'2 | ... | ... | -0.130555 |
| -0.003298 | ... | ... | 0'1 | 0'0 | 0'1 | 30000 | 1858'2 | -9'0 | 1867'2 | ... | ... | -0.174257 |
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.