Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.15586 | ... | ... | 545'6 | 0'0 | 545'6 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008577 |
| -0.15245 | ... | ... | 525'6 | 0'0 | 525'6 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008536 |
| -0.148976 | ... | ... | 505'6 | 0'0 | 505'6 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00849 |
| -0.145445 | ... | ... | 485'6 | 0'0 | 485'6 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008443 |
| -0.141859 | ... | ... | 465'6 | 0'0 | 465'6 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008395 |
| -0.138224 | ... | ... | 445'6 | 0'0 | 445'6 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008342 |
| -0.134541 | ... | ... | 425'6 | 0'0 | 425'6 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008287 |
| -0.130814 | ... | ... | 405'6 | 0'0 | 405'6 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00823 |
| -0.127042 | ... | ... | 385'6 | 0'0 | 385'6 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008167 |
| -0.123228 | ... | ... | 365'6 | 0'0 | 365'6 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008102 |
| -0.119372 | ... | ... | 345'6 | 0'0 | 345'6 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008034 |
| -0.115471 | ... | ... | 325'6 | 0'0 | 325'6 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007961 |
| -0.111526 | ... | ... | 305'6 | 0'0 | 305'6 | 7200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.01406 |
| -0.107534 | ... | ... | 285'6 | 0'0 | 285'6 | 7400 | 0'2 | 0'0 | 0'2 | ... | ... | -0.013898 |
| -0.103489 | ... | ... | 265'6 | 0'0 | 265'6 | 7600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.013725 |
| -0.099388 | ... | ... | 245'6 | 0'0 | 245'6 | 7800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.018861 |
| -0.097313 | ... | ... | 235'6 | 0'0 | 235'6 | 7900 | 0'3 | 0'0 | 0'3 | ... | ... | -0.018716 |
| -0.095221 | ... | ... | 225'6 | 0'0 | 225'6 | 8000 | 0'4 | 0'0 | 0'4 | ... | ... | -0.023416 |
| -0.010964 | 212'4 | 212'4 | 215'6 | -3'2 | 212'4 | 8100 | 0'4 | 0'0 | 0'4 | ... | ... | -0.023207 |
| -0.090979 | ... | ... | 205'6 | 0'0 | 205'6 | 8200 | 0'5 | 0'0 | 0'5 | ... | ... | -0.02747 |
| -0.091395 | ... | ... | 195'7 | 0'0 | 195'7 | 8300 | 0'6 | 0'0 | 0'6 | ... | ... | -0.031404 |
| -0.089192 | ... | ... | 185'7 | 0'0 | 185'7 | 8400 | 0'7 | 0'0 | 0'7 | ... | ... | -0.035043 |
| -0.089451 | ... | ... | 176'0 | 0'0 | 176'0 | 8500 | 1'0 | 0'0 | 1'0 | ... | ... | -0.038409 |
| -0.092007 | ... | ... | 166'2 | 0'0 | 166'2 | 8600 | 1'1 | 0'0 | 1'1 | ... | ... | -0.04151 |
| -0.091964 | ... | ... | 156'3 | 0'0 | 156'3 | 8700 | 1'3 | 0'0 | 1'3 | ... | ... | -0.047699 |
| -0.094054 | ... | ... | 146'5 | 0'0 | 146'5 | 8800 | 1'5 | 0'0 | 1'5 | ... | ... | -0.053259 |
| -0.098015 | ... | ... | 137'0 | 0'0 | 137'0 | 8900 | 1'7 | 0'0 | 1'7 | ... | ... | -0.058231 |
| -0.101467 | ... | ... | 127'3 | 0'0 | 127'3 | 9000 | 2'3 | 0'0 | 2'3 | ... | ... | -0.06798 |
| -0.108283 | ... | ... | 118'0 | 0'0 | 118'0 | 9100 | 2'7 | 0'0 | 2'7 | ... | ... | -0.076387 |
| -0.11408 | ... | ... | 108'5 | 0'0 | 108'5 | 9200 | 3'4 | 0'0 | 3'4 | ... | ... | -0.085754 |
| -0.123879 | ... | ... | 99'5 | 0'0 | 99'5 | 9300 | 4'4 | 0'1 | 4'3 | 4'4 | 4'4 | -0.099468 |
| -0.133368 | ... | ... | 90'6 | 0'0 | 90'6 | 9400 | 5'3 | -0'1 | 5'4 | 5'3 | 5'3 | -0.108813 |
| -0.144928 | ... | ... | 82'2 | 0'0 | 82'2 | 9500 | 7'0 | 0'0 | 7'0 | 7'0 | 7'0 | -0.125417 |
| -0.157371 | ... | ... | 74'1 | 0'0 | 74'1 | 9600 | 8'6 | 0'0 | 8'6 | ... | ... | -0.139336 |
| -0.169627 | ... | ... | 66'3 | 0'0 | 66'3 | 9700 | 11'0 | 0'0 | 11'0 | ... | ... | -0.154013 |
| -0.181789 | ... | ... | 59'1 | 0'0 | 59'1 | 9800 | 13'6 | 0'0 | 13'6 | ... | ... | -0.168034 |
| -0.192814 | ... | ... | 52'3 | 0'0 | 52'3 | 9900 | 16'7 | 0'0 | 16'7 | ... | ... | -0.179388 |
| -0.202776 | ... | ... | 46'2 | 0'0 | 46'2 | 10000 | 20'5 | 0'0 | 20'5 | ... | ... | -0.189287 |
| -0.210186 | ... | ... | 40'5 | 0'0 | 40'5 | 10100 | 25'0 | 0'0 | 25'0 | ... | ... | -0.197008 |
| -0.214799 | ... | ... | 35'4 | 0'0 | 35'4 | 10200 | 31'1 | 1'3 | 29'6 | 31'1 | 31'1 | -0.20941 |
| -0.216578 | ... | ... | 30'7 | 0'0 | 30'7 | 10300 | 35'2 | 0'1 | 35'1 | 35'2 | 33'3 | -0.202593 |
| -0.216516 | ... | ... | 26'7 | 0'0 | 26'7 | 10400 | 41'0 | 0'0 | 41'0 | ... | ... | -0.199902 |
| -0.213373 | ... | ... | 23'2 | 0'0 | 23'2 | 10500 | 47'3 | 0'0 | 47'3 | ... | ... | -0.195404 |
| -0.208512 | ... | ... | 20'1 | 0'0 | 20'1 | 10600 | 54'1 | 0'0 | 54'1 | ... | ... | -0.187992 |
| -0.202696 | ... | ... | 17'4 | 0'0 | 17'4 | 10700 | 61'3 | 0'0 | 61'3 | ... | ... | -0.179291 |
| -0.195774 | ... | ... | 15'2 | 0'0 | 15'2 | 10800 | 69'0 | 0'0 | 69'0 | ... | ... | -0.16917 |
| -0.187362 | ... | ... | 13'2 | 0'0 | 13'2 | 10900 | 77'0 | 0'0 | 77'0 | ... | ... | -0.158499 |
| -0.172755 | 12'3 | 11'0 | 11'4 | -0'4 | 11'0 | 11000 | 85'2 | 0'0 | 85'2 | ... | ... | -0.146868 |
| -0.165551 | 9'6 | 9'6 | 10'1 | -0'3 | 9'6 | 11100 | 93'6 | 0'0 | 93'6 | ... | ... | -0.134963 |
| -0.16074 | ... | ... | 8'7 | 0'0 | 8'7 | 11200 | 102'4 | 0'0 | 102'4 | ... | ... | -0.123535 |
| -0.151033 | ... | ... | 7'6 | 0'0 | 7'6 | 11300 | 111'3 | 0'0 | 111'3 | ... | ... | -0.11154 |
| -0.142884 | ... | ... | 6'7 | 0'0 | 6'7 | 11400 | 120'4 | 0'0 | 120'4 | ... | ... | -0.101374 |
| -0.135107 | ... | ... | 6'1 | 0'0 | 6'1 | 11500 | 129'5 | 0'0 | 129'5 | ... | ... | -0.089564 |
| -0.128071 | ... | ... | 5'4 | 0'0 | 5'4 | 11600 | 138'7 | 0'0 | 138'7 | ... | ... | -0.078386 |
| -0.119957 | ... | ... | 4'7 | 0'0 | 4'7 | 11700 | 148'3 | 0'0 | 148'3 | ... | ... | -0.070851 |
| -0.11539 | ... | ... | 4'4 | 0'0 | 4'4 | 11800 | 157'6 | 0'0 | 157'6 | ... | ... | -0.059763 |
| -0.107796 | ... | ... | 4'0 | 0'0 | 4'0 | 11900 | 167'3 | 0'0 | 167'3 | ... | ... | -0.053281 |
| -0.10192 | ... | ... | 3'5 | 0'0 | 3'5 | 12000 | 176'7 | 0'0 | 176'7 | ... | ... | -0.043132 |
| -0.095437 | ... | ... | 3'2 | 0'0 | 3'2 | 12100 | 186'5 | 0'0 | 186'5 | ... | ... | -0.038617 |
| -0.091167 | ... | ... | 3'0 | 0'0 | 3'0 | 12200 | 196'2 | 0'0 | 196'2 | ... | ... | -0.030359 |
| -0.086526 | ... | ... | 2'6 | 0'0 | 2'6 | 12300 | 206'0 | 0'0 | 206'0 | ... | ... | -0.025108 |
| -0.081508 | ... | ... | 2'4 | 0'0 | 2'4 | 12400 | 215'6 | 0'0 | 215'6 | ... | ... | -0.019541 |
| -0.076106 | 2'2 | 2'2 | 2'2 | 0'0 | 2'2 | 12500 | 225'4 | 0'0 | 225'4 | ... | ... | -0.013637 |
| -0.073629 | ... | ... | 2'1 | 0'0 | 2'1 | 12600 | 235'2 | 0'0 | 235'2 | ... | ... | -0.007361 |
| -0.07099 | ... | ... | 2'0 | 0'0 | 2'0 | 12700 | 245'1 | 0'0 | 245'1 | ... | ... | -0.005159 |
| -0.064666 | ... | ... | 1'6 | 0'0 | 1'6 | 12800 | 255'0 | 0'0 | 255'0 | ... | ... | -0.002902 |
| -0.0616 | ... | ... | 1'5 | 0'0 | 1'5 | 12900 | 264'7 | 0'0 | 264'7 | ... | ... | -0.00059 |
| -0.058367 | ... | ... | 1'4 | 0'0 | 1'4 | 13000 | 274'6 | 0'0 | 274'6 | ... | ... | 0.001775 |
| -0.051387 | ... | ... | 1'2 | 0'0 | 1'2 | 13200 | 294'4 | 0'0 | 294'4 | ... | ... | 0.006667 |
| -0.047946 | ... | ... | 1'1 | 0'0 | 1'1 | 13400 | 314'3 | 0'0 | 314'3 | ... | ... | 0.006729 |
| -0.044222 | ... | ... | 1'0 | 0'0 | 1'0 | 13600 | 334'3 | 0'0 | 334'3 | ... | ... | 0.001996 |
| -0.040211 | ... | ... | 0'7 | 0'0 | 0'7 | 13800 | 354'2 | 0'0 | 354'2 | ... | ... | 0.002071 |
| -0.035905 | ... | ... | 0'6 | 0'0 | 0'6 | 14000 | 374'2 | 0'0 | 374'2 | ... | ... | -0.002473 |
| -0.03626 | ... | ... | 0'6 | 0'0 | 0'6 | 14200 | 394'2 | 0'0 | 394'2 | ... | ... | -0.006887 |
| -0.031567 | ... | ... | 0'5 | 0'0 | 0'5 | 14400 | 414'2 | 0'0 | 414'2 | ... | ... | -0.011201 |
| -0.026531 | ... | ... | 0'4 | 0'0 | 0'4 | 14600 | 434'2 | 0'0 | 434'2 | ... | ... | -0.015438 |
| -0.026742 | ... | ... | 0'4 | 0'0 | 0'4 | 14800 | 454'2 | 0'0 | 454'2 | ... | ... | -0.019609 |
| -0.02125 | ... | ... | 0'3 | 0'0 | 0'3 | 15000 | 474'2 | 0'0 | 474'2 | ... | ... | -0.023729 |
| -0.021397 | ... | ... | 0'3 | 0'0 | 0'3 | 15200 | 494'2 | 0'0 | 494'2 | ... | ... | -0.027805 |
| -0.021539 | ... | ... | 0'3 | 0'0 | 0'3 | 15400 | 514'2 | 0'0 | 514'2 | ... | ... | -0.031844 |
| -0.021673 | ... | ... | 0'3 | 0'0 | 0'3 | 15600 | 534'2 | 0'0 | 534'2 | ... | ... | -0.035849 |
| -0.021805 | ... | ... | 0'3 | 0'0 | 0'3 | 15800 | 554'2 | 0'0 | 554'2 | ... | ... | -0.039826 |
| -0.021933 | ... | ... | 0'3 | 0'0 | 0'3 | 16000 | 574'2 | 0'0 | 574'2 | ... | ... | -0.043778 |
| -0.022056 | ... | ... | 0'3 | 0'0 | 0'3 | 16200 | 594'2 | 0'0 | 594'2 | ... | ... | -0.047708 |
| -0.015786 | ... | ... | 0'2 | 0'0 | 0'2 | 16400 | 614'2 | 0'0 | 614'2 | ... | ... | -0.051618 |
| -0.008809 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 634'2 | 0'0 | 634'2 | ... | ... | -0.055509 |
| -0.008848 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 654'2 | 0'0 | 654'2 | ... | ... | -0.059384 |
| -0.008885 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 674'2 | 0'0 | 674'2 | ... | ... | -0.063244 |
| -0.009057 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 774'2 | 0'0 | 774'2 | ... | ... | -0.082345 |
| -0.009208 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 874'2 | 0'0 | 874'2 | ... | ... | -0.101179 |
| -0.009343 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 974'2 | 0'0 | 974'2 | ... | ... | -0.119798 |
| -0.009463 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 1074'2 | 0'0 | 1074'2 | ... | ... | -0.138232 |
| -0.009573 | ... | ... | 0'1 | 0'0 | 0'1 | 22000 | 1174'2 | 0'0 | 1174'2 | ... | ... | -0.156498 |
| -0.009674 | ... | ... | 0'1 | 0'0 | 0'1 | 23000 | 1274'2 | 0'0 | 1274'2 | ... | ... | -0.174608 |
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.