Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.094368 | ... | ... | 545'6 | 0'0 | 545'6 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008583 |
| -0.090907 | ... | ... | 525'6 | 0'0 | 525'6 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008541 |
| -0.087406 | ... | ... | 505'6 | 0'0 | 505'6 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008496 |
| -0.083868 | ... | ... | 485'6 | 0'0 | 485'6 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00845 |
| -0.080299 | ... | ... | 465'6 | 0'0 | 465'6 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008401 |
| -0.0767 | ... | ... | 445'6 | 0'0 | 445'6 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008349 |
| -0.073077 | ... | ... | 425'6 | 0'0 | 425'6 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008294 |
| -0.06943 | ... | ... | 405'6 | 0'0 | 405'6 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008237 |
| -0.065764 | ... | ... | 385'6 | 0'0 | 385'6 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008175 |
| -0.06208 | ... | ... | 365'6 | 0'0 | 365'6 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008111 |
| -0.058379 | ... | ... | 345'6 | 0'0 | 345'6 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008043 |
| -0.054664 | ... | ... | 325'6 | 0'0 | 325'6 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00797 |
| -0.050936 | ... | ... | 305'6 | 0'0 | 305'6 | 7200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.01408 |
| -0.047196 | ... | ... | 285'6 | 0'0 | 285'6 | 7400 | 0'2 | 0'0 | 0'2 | ... | ... | -0.013919 |
| -0.043446 | ... | ... | 265'6 | 0'0 | 265'6 | 7600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.013747 |
| -0.039685 | ... | ... | 245'6 | 0'0 | 245'6 | 7800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.018896 |
| -0.037802 | ... | ... | 235'6 | 0'0 | 235'6 | 7900 | 0'3 | 0'0 | 0'3 | ... | ... | -0.018753 |
| -0.035916 | ... | ... | 225'6 | 0'0 | 225'6 | 8000 | 0'4 | 0'0 | 0'4 | ... | ... | -0.023466 |
| 0.02388 | 212'4 | 212'4 | 215'6 | -3'2 | 212'4 | 8100 | 0'4 | 0'0 | 0'4 | ... | ... | -0.02326 |
| -0.032138 | ... | ... | 205'6 | 0'0 | 205'6 | 8200 | 0'5 | 0'0 | 0'5 | ... | ... | -0.027538 |
| -0.033701 | ... | ... | 195'7 | 0'0 | 195'7 | 8300 | 0'6 | 0'0 | 0'6 | ... | ... | -0.031489 |
| -0.031814 | ... | ... | 185'7 | 0'0 | 185'7 | 8400 | 0'7 | 0'0 | 0'7 | ... | ... | -0.035146 |
| -0.03331 | ... | ... | 176'0 | 0'0 | 176'0 | 8500 | 1'0 | 0'0 | 1'0 | ... | ... | -0.038531 |
| -0.037956 | ... | ... | 166'2 | 0'0 | 166'2 | 8600 | 1'1 | 0'0 | 1'1 | ... | ... | -0.041654 |
| -0.039209 | ... | ... | 156'3 | 0'0 | 156'3 | 8700 | 1'3 | 0'0 | 1'3 | ... | ... | -0.047882 |
| -0.043372 | ... | ... | 146'5 | 0'0 | 146'5 | 8800 | 1'5 | 0'0 | 1'5 | ... | ... | -0.053485 |
| -0.050023 | ... | ... | 137'0 | 0'0 | 137'0 | 8900 | 1'7 | 0'0 | 1'7 | ... | ... | -0.058505 |
| -0.056036 | ... | ... | 127'3 | 0'0 | 127'3 | 9000 | 2'3 | 0'0 | 2'3 | ... | ... | -0.068341 |
| -0.066268 | ... | ... | 118'0 | 0'0 | 118'0 | 9100 | 2'7 | 0'0 | 2'7 | ... | ... | -0.076845 |
| -0.07517 | ... | ... | 108'5 | 0'0 | 108'5 | 9200 | 3'4 | 0'0 | 3'4 | ... | ... | -0.086339 |
| -0.088784 | ... | ... | 99'5 | 0'0 | 99'5 | 9300 | 4'2 | -0'1 | 4'3 | 4'4 | 4'2 | -0.096296 |
| -0.101848 | ... | ... | 90'6 | 0'0 | 90'6 | 9400 | 5'2 | -0'2 | 5'4 | 5'3 | 5'2 | -0.108018 |
| -0.1171 | ... | ... | 82'2 | 0'0 | 82'2 | 9500 | 6'7 | -0'1 | 7'0 | 7'0 | 6'6 | -0.125193 |
| -0.13311 | ... | ... | 74'1 | 0'0 | 74'1 | 9600 | 8'4 | -0'2 | 8'6 | 8'7 | 8'4 | -0.138324 |
| -0.148677 | ... | ... | 66'3 | 0'0 | 66'3 | 9700 | 11'0 | 0'0 | 11'0 | ... | ... | -0.156281 |
| -0.163907 | ... | ... | 59'1 | 0'0 | 59'1 | 9800 | 13'1 | -0'5 | 13'6 | 14'1 | 13'1 | -0.165602 |
| -0.177682 | ... | ... | 52'3 | 0'0 | 52'3 | 9900 | 16'7 | 0'0 | 16'7 | ... | ... | -0.183143 |
| -0.190087 | ... | ... | 46'2 | 0'0 | 46'2 | 10000 | 21'1 | 0'4 | 20'5 | 21'1 | 21'1 | -0.197557 |
| -0.197944 | 40'3 | 40'3 | 40'5 | -0'2 | 40'3 | 10100 | 24'4 | -0'4 | 25'0 | 24'4 | 24'4 | -0.199634 |
| -0.206008 | ... | ... | 35'4 | 0'0 | 35'4 | 10200 | 29'6 | 0'0 | 29'6 | 31'1 | 29'6 | -0.207944 |
| -0.20931 | ... | ... | 30'7 | 0'0 | 30'7 | 10300 | 35'2 | 0'1 | 35'1 | 35'2 | 33'3 | -0.211481 |
| -0.210522 | ... | ... | 26'7 | 0'0 | 26'7 | 10400 | 41'0 | 0'0 | 41'0 | ... | ... | -0.210576 |
| -0.206721 | 23'1 | 22'5 | 23'2 | -0'2 | 23'0 | 10500 | 45'7 | -1'4 | 47'3 | 45'7 | 45'7 | -0.197716 |
| -0.203539 | 20'1 | 19'5 | 20'1 | -0'1 | 20'0 | 10600 | 54'1 | 0'0 | 54'1 | ... | ... | -0.202839 |
| -0.198359 | 17'3 | 17'3 | 17'4 | -0'1 | 17'3 | 10700 | 61'3 | 0'0 | 61'3 | ... | ... | -0.19649 |
| -0.193013 | ... | ... | 15'2 | 0'0 | 15'2 | 10800 | 69'0 | 0'0 | 69'0 | ... | ... | -0.188876 |
| -0.18508 | ... | ... | 13'2 | 0'0 | 13'2 | 10900 | 77'0 | 0'0 | 77'0 | ... | ... | -0.180813 |
| -0.176151 | 12'3 | 11'0 | 11'4 | 0'0 | 11'4 | 11000 | 85'2 | 0'0 | 85'2 | ... | ... | -0.171919 |
| -0.162579 | 10'0 | 9'5 | 10'1 | -0'4 | 9'5 | 11100 | 93'6 | 0'0 | 93'6 | ... | ... | -0.162838 |
| -0.159417 | ... | ... | 8'7 | 0'0 | 8'7 | 11200 | 102'4 | 0'0 | 102'4 | ... | ... | -0.154244 |
| -0.149927 | ... | ... | 7'6 | 0'0 | 7'6 | 11300 | 111'3 | 0'0 | 111'3 | ... | ... | -0.145203 |
| -0.141947 | ... | ... | 6'7 | 0'0 | 6'7 | 11400 | 120'4 | 0'0 | 120'4 | ... | ... | -0.137819 |
| -0.134309 | ... | ... | 6'1 | 0'0 | 6'1 | 11500 | 129'5 | 0'0 | 129'5 | ... | ... | -0.129078 |
| -0.127385 | ... | ... | 5'4 | 0'0 | 5'4 | 11600 | 138'7 | 0'0 | 138'7 | ... | ... | -0.120964 |
| -0.119372 | ... | ... | 4'7 | 0'0 | 4'7 | 11700 | 148'3 | 0'0 | 148'3 | ... | ... | -0.115927 |
| -0.114873 | ... | ... | 4'4 | 0'0 | 4'4 | 11800 | 157'6 | 0'0 | 157'6 | ... | ... | -0.108041 |
| -0.107353 | ... | ... | 4'0 | 0'0 | 4'0 | 11900 | 167'3 | 0'0 | 167'3 | ... | ... | -0.103911 |
| -0.101533 | 3'5 | 3'5 | 3'5 | 0'0 | 3'5 | 12000 | 176'7 | 0'0 | 176'7 | ... | ... | -0.096951 |
| -0.095102 | ... | ... | 3'2 | 0'0 | 3'2 | 12100 | 186'5 | 0'0 | 186'5 | ... | ... | -0.094375 |
| -0.09087 | ... | ... | 3'0 | 0'0 | 3'0 | 12200 | 196'2 | 0'0 | 196'2 | ... | ... | -0.088992 |
| -0.086262 | ... | ... | 2'6 | 0'0 | 2'6 | 12300 | 206'0 | 0'0 | 206'0 | ... | ... | -0.085883 |
| -0.081276 | ... | ... | 2'4 | 0'0 | 2'4 | 12400 | 215'6 | 0'0 | 215'6 | ... | ... | -0.082558 |
| -0.075904 | 2'2 | 2'2 | 2'2 | 0'0 | 2'2 | 12500 | 225'4 | 0'0 | 225'4 | ... | ... | -0.079025 |
| -0.073444 | ... | ... | 2'1 | 0'0 | 2'1 | 12600 | 235'2 | 0'0 | 235'2 | ... | ... | -0.07529 |
| -0.070821 | ... | ... | 2'0 | 0'0 | 2'0 | 12700 | 245'1 | 0'0 | 245'1 | ... | ... | -0.074322 |
| -0.064522 | ... | ... | 1'6 | 0'0 | 1'6 | 12800 | 255'0 | 0'0 | 255'0 | ... | ... | -0.07329 |
| -0.06147 | ... | ... | 1'5 | 0'0 | 1'5 | 12900 | 264'7 | 0'0 | 264'7 | ... | ... | -0.072198 |
| -0.05825 | 1'4 | 1'4 | 1'4 | 0'0 | 1'4 | 13000 | 274'6 | 0'0 | 274'6 | ... | ... | -0.071048 |
| -0.051295 | ... | ... | 1'2 | 0'0 | 1'2 | 13200 | 294'4 | 0'0 | 294'4 | ... | ... | -0.068587 |
| -0.047867 | 1'1 | 1'0 | 1'1 | 0'0 | 1'1 | 13400 | 314'3 | 0'0 | 314'3 | ... | ... | -0.069167 |
| -0.044155 | ... | ... | 1'0 | 0'0 | 1'0 | 13600 | 334'3 | 0'0 | 334'3 | ... | ... | -0.072932 |
| -0.040156 | ... | ... | 0'7 | 0'0 | 0'7 | 13800 | 354'2 | 0'0 | 354'2 | ... | ... | -0.073448 |
| -0.03586 | ... | ... | 0'6 | 0'0 | 0'6 | 14000 | 374'2 | 0'0 | 374'2 | ... | ... | -0.0772 |
| -0.036217 | ... | ... | 0'6 | 0'0 | 0'6 | 14200 | 394'2 | 0'0 | 394'2 | ... | ... | -0.080948 |
| -0.031532 | ... | ... | 0'5 | 0'0 | 0'5 | 14400 | 414'2 | 0'0 | 414'2 | ... | ... | -0.084692 |
| -0.026504 | ... | ... | 0'4 | 0'0 | 0'4 | 14600 | 434'2 | 0'0 | 434'2 | ... | ... | -0.088432 |
| -0.026716 | ... | ... | 0'4 | 0'0 | 0'4 | 14800 | 454'2 | 0'0 | 454'2 | ... | ... | -0.092168 |
| -0.021231 | ... | ... | 0'3 | 0'0 | 0'3 | 15000 | 474'2 | 0'0 | 474'2 | ... | ... | -0.095899 |
| -0.021379 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 15200 | 494'2 | 0'0 | 494'2 | ... | ... | -0.099625 |
| -0.021522 | ... | ... | 0'3 | 0'0 | 0'3 | 15400 | 514'2 | 0'0 | 514'2 | ... | ... | -0.103348 |
| -0.021657 | ... | ... | 0'3 | 0'0 | 0'3 | 15600 | 534'2 | 0'0 | 534'2 | ... | ... | -0.107066 |
| -0.021789 | ... | ... | 0'3 | 0'0 | 0'3 | 15800 | 554'2 | 0'0 | 554'2 | ... | ... | -0.110779 |
| -0.021917 | ... | ... | 0'3 | 0'0 | 0'3 | 16000 | 574'2 | 0'0 | 574'2 | ... | ... | -0.114488 |
| -0.022041 | ... | ... | 0'3 | 0'0 | 0'3 | 16200 | 594'2 | 0'0 | 594'2 | ... | ... | -0.118193 |
| -0.015776 | ... | ... | 0'2 | 0'0 | 0'2 | 16400 | 614'2 | 0'0 | 614'2 | ... | ... | -0.121893 |
| -0.008804 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 634'2 | 0'0 | 634'2 | ... | ... | -0.125589 |
| -0.008843 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 654'2 | 0'0 | 654'2 | ... | ... | -0.12928 |
| -0.008881 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 674'2 | 0'0 | 674'2 | ... | ... | -0.132966 |
| -0.009053 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 774'2 | 0'0 | 774'2 | ... | ... | -0.151326 |
| -0.009205 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 874'2 | 0'0 | 874'2 | ... | ... | -0.169568 |
| -0.00934 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 974'2 | 0'0 | 974'2 | ... | ... | -0.187689 |
| -0.00946 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 1074'2 | 0'0 | 1074'2 | ... | ... | -0.205687 |
| -0.00957 | ... | ... | 0'1 | 0'0 | 0'1 | 22000 | 1174'2 | 0'0 | 1174'2 | ... | ... | -0.223563 |
| -0.009671 | ... | ... | 0'1 | 0'0 | 0'1 | 23000 | 1274'2 | 0'0 | 1274'2 | ... | ... | -0.241317 |
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.