Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.091896 | ... | ... | 532'6 | 0'0 | 532'6 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003282 |
| -0.089962 | ... | ... | 512'6 | 0'0 | 512'6 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003264 |
| -0.087984 | ... | ... | 492'6 | 0'0 | 492'6 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003246 |
| -0.085964 | ... | ... | 472'6 | 0'0 | 472'6 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003227 |
| -0.083905 | ... | ... | 452'6 | 0'0 | 452'6 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003207 |
| -0.081809 | ... | ... | 432'6 | 0'0 | 432'6 | 6400 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005706 |
| -0.079679 | ... | ... | 412'6 | 0'0 | 412'6 | 6600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005663 |
| -0.077515 | ... | ... | 392'6 | 0'0 | 392'6 | 6800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005618 |
| -0.075318 | ... | ... | 372'6 | 0'0 | 372'6 | 7000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.00557 |
| -0.07309 | ... | ... | 352'6 | 0'0 | 352'6 | 7200 | 0'3 | 0'0 | 0'3 | ... | ... | -0.007712 |
| -0.070828 | ... | ... | 332'6 | 0'0 | 332'6 | 7400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.007633 |
| -0.068534 | ... | ... | 312'6 | 0'0 | 312'6 | 7600 | 0'4 | 0'0 | 0'4 | ... | ... | -0.009541 |
| -0.066204 | ... | ... | 292'6 | 0'0 | 292'6 | 7800 | 0'4 | 0'0 | 0'4 | ... | ... | -0.009422 |
| -0.063838 | ... | ... | 272'6 | 0'0 | 272'6 | 8000 | 0'5 | 0'0 | 0'5 | ... | ... | -0.011123 |
| -0.06143 | ... | ... | 252'6 | 0'0 | 252'6 | 8200 | 0'6 | 0'0 | 0'6 | ... | ... | -0.012668 |
| -0.058978 | ... | ... | 232'6 | 0'0 | 232'6 | 8400 | 1'0 | 0'0 | 1'0 | ... | ... | -0.015618 |
| -0.057732 | ... | ... | 222'6 | 0'0 | 222'6 | 8500 | 1'1 | 0'0 | 1'1 | ... | ... | -0.016957 |
| -0.057252 | ... | ... | 212'7 | 0'0 | 212'7 | 8600 | 1'2 | 0'0 | 1'2 | ... | ... | -0.01821 |
| -0.05597 | ... | ... | 202'7 | 0'0 | 202'7 | 8700 | 1'4 | 0'0 | 1'4 | ... | ... | -0.020719 |
| -0.056187 | ... | ... | 193'1 | 0'0 | 193'1 | 8800 | 1'6 | 0'0 | 1'6 | ... | ... | -0.02302 |
| -0.056336 | ... | ... | 183'3 | 0'0 | 183'3 | 8900 | 2'1 | 0'0 | 2'1 | ... | ... | -0.026299 |
| -0.05713 | ... | ... | 173'6 | 0'0 | 173'6 | 9000 | 2'4 | 0'0 | 2'4 | ... | ... | -0.02926 |
| -0.057805 | ... | ... | 164'1 | 0'0 | 164'1 | 9100 | 3'0 | 0'0 | 3'0 | ... | ... | -0.032942 |
| -0.059699 | ... | ... | 154'6 | 0'0 | 154'6 | 9200 | 3'4 | 0'0 | 3'4 | ... | ... | -0.036219 |
| -0.061999 | ... | ... | 145'4 | 0'0 | 145'4 | 9300 | 4'2 | 0'0 | 4'2 | ... | ... | -0.040853 |
| -0.065214 | ... | ... | 136'4 | 0'0 | 136'4 | 9400 | 5'2 | 0'0 | 5'2 | ... | ... | -0.046453 |
| -0.068564 | ... | ... | 127'5 | 0'0 | 127'5 | 9500 | 6'3 | 0'0 | 6'3 | ... | ... | -0.051949 |
| -0.073016 | ... | ... | 119'1 | 0'0 | 119'1 | 9600 | 7'6 | 0'0 | 7'6 | ... | ... | -0.057871 |
| -0.077748 | ... | ... | 110'7 | 0'0 | 110'7 | 9700 | 9'3 | 0'0 | 9'3 | ... | ... | -0.063936 |
| -0.082561 | ... | ... | 102'7 | 0'0 | 102'7 | 9800 | 11'3 | 0'0 | 11'3 | ... | ... | -0.070425 |
| -0.088129 | ... | ... | 95'3 | 0'0 | 95'3 | 9900 | 13'6 | 0'0 | 13'6 | ... | ... | -0.076983 |
| -0.093702 | ... | ... | 88'2 | 0'0 | 88'2 | 10000 | 16'4 | 0'0 | 16'4 | ... | ... | -0.083323 |
| -0.098697 | ... | ... | 81'3 | 0'0 | 81'3 | 10100 | 19'4 | 0'0 | 19'4 | ... | ... | -0.088829 |
| -0.10371 | ... | ... | 75'0 | 0'0 | 75'0 | 10200 | 23'0 | 0'0 | 23'0 | ... | ... | -0.094145 |
| -0.108214 | ... | ... | 69'0 | 0'0 | 69'0 | 10300 | 26'7 | 0'0 | 26'7 | ... | ... | -0.098723 |
| -0.112116 | ... | ... | 63'3 | 0'0 | 63'3 | 10400 | 31'1 | 0'0 | 31'1 | ... | ... | -0.102484 |
| -0.115054 | ... | ... | 58'0 | 0'0 | 58'0 | 10500 | 35'5 | 0'0 | 35'5 | ... | ... | -0.105076 |
| -0.117322 | ... | ... | 53'0 | 0'0 | 53'0 | 10600 | 40'4 | 0'0 | 40'4 | ... | ... | -0.106815 |
| -0.118919 | ... | ... | 48'3 | 0'0 | 48'3 | 10700 | 45'5 | 0'0 | 45'5 | ... | ... | -0.10741 |
| -0.119569 | ... | ... | 44'0 | 0'0 | 44'0 | 10800 | 51'2 | 0'0 | 51'2 | ... | ... | -0.107502 |
| -0.119931 | ... | ... | 40'1 | 0'0 | 40'1 | 10900 | 57'1 | 0'0 | 57'1 | ... | ... | -0.106551 |
| -0.119473 | ... | ... | 36'4 | 0'0 | 36'4 | 11000 | 63'3 | 0'0 | 63'3 | ... | ... | -0.104949 |
| -0.118274 | ... | ... | 33'1 | 0'0 | 33'1 | 11100 | 69'7 | 0'0 | 69'7 | ... | ... | -0.102482 |
| -0.116769 | ... | ... | 30'1 | 0'0 | 30'1 | 11200 | 76'6 | 0'0 | 76'6 | ... | ... | -0.099606 |
| -0.114746 | ... | ... | 27'3 | 0'0 | 27'3 | 11300 | 83'7 | 0'0 | 83'7 | ... | ... | -0.096115 |
| -0.11232 | ... | ... | 24'7 | 0'0 | 24'7 | 11400 | 91'2 | 0'0 | 91'2 | ... | ... | -0.09214 |
| -0.109622 | ... | ... | 22'5 | 0'0 | 22'5 | 11500 | 98'7 | 0'0 | 98'7 | ... | ... | -0.087826 |
| -0.106792 | ... | ... | 20'5 | 0'0 | 20'5 | 11600 | 106'5 | 0'0 | 106'5 | ... | ... | -0.082858 |
| -0.103515 | ... | ... | 18'6 | 0'0 | 18'6 | 11700 | 114'6 | 0'0 | 114'6 | ... | ... | -0.07832 |
| -0.100362 | ... | ... | 17'1 | 0'0 | 17'1 | 11800 | 123'0 | 0'0 | 123'0 | ... | ... | -0.073418 |
| -0.096978 | ... | ... | 15'5 | 0'0 | 15'5 | 11900 | 131'3 | 0'0 | 131'3 | ... | ... | -0.068242 |
| -0.094003 | ... | ... | 14'3 | 0'0 | 14'3 | 12000 | 140'0 | 0'0 | 140'0 | ... | ... | -0.063507 |
| -0.090445 | ... | ... | 13'1 | 0'0 | 13'1 | 12100 | 148'5 | 0'0 | 148'5 | ... | ... | -0.058107 |
| -0.087536 | ... | ... | 12'1 | 0'0 | 12'1 | 12200 | 157'4 | 0'0 | 157'4 | ... | ... | -0.053437 |
| -0.084165 | ... | ... | 11'1 | 0'0 | 11'1 | 12300 | 166'3 | 0'0 | 166'3 | ... | ... | -0.048231 |
| -0.081012 | ... | ... | 10'2 | 0'0 | 10'2 | 12400 | 175'4 | 0'0 | 175'4 | ... | ... | -0.044071 |
| -0.072328 | 8'4 | 8'4 | 9'3 | -0'7 | 8'4 | 12500 | 184'5 | 0'0 | 184'5 | ... | ... | -0.039523 |
| -0.074991 | ... | ... | 8'6 | 0'0 | 8'6 | 12600 | 193'6 | 0'0 | 193'6 | ... | ... | -0.034567 |
| -0.072252 | ... | ... | 8'1 | 0'0 | 8'1 | 12700 | 203'1 | 0'0 | 203'1 | ... | ... | -0.031083 |
| -0.069233 | ... | ... | 7'4 | 0'0 | 7'4 | 12800 | 212'3 | 0'0 | 212'3 | ... | ... | -0.026362 |
| -0.066785 | ... | ... | 7'0 | 0'0 | 7'0 | 12900 | 221'7 | 0'0 | 221'7 | ... | ... | -0.02338 |
| -0.06412 | ... | ... | 6'4 | 0'0 | 6'4 | 13000 | 231'2 | 0'0 | 231'2 | ... | ... | -0.01914 |
| -0.061235 | ... | ... | 6'0 | 0'0 | 6'0 | 13100 | 240'6 | 0'0 | 240'6 | ... | ... | -0.01577 |
| -0.059083 | ... | ... | 5'5 | 0'0 | 5'5 | 13200 | 250'3 | 0'0 | 250'3 | ... | ... | -0.013409 |
| -0.056774 | ... | ... | 5'2 | 0'0 | 5'2 | 13300 | 260'0 | 0'0 | 260'0 | ... | ... | -0.010952 |
| -0.054307 | ... | ... | 4'7 | 0'0 | 4'7 | 13400 | 269'5 | 0'0 | 269'5 | ... | ... | -0.008399 |
| -0.052734 | ... | ... | 4'5 | 0'0 | 4'5 | 13500 | 279'2 | 0'0 | 279'2 | ... | ... | -0.005748 |
| -0.049978 | ... | ... | 4'2 | 0'0 | 4'2 | 13600 | 289'0 | 0'0 | 289'0 | ... | ... | -0.00434 |
| -0.046285 | ... | ... | 3'6 | 0'0 | 3'6 | 13800 | 308'4 | 0'0 | 308'4 | ... | ... | -0.001434 |
| -0.043411 | ... | ... | 3'3 | 0'0 | 3'3 | 14000 | 328'1 | 0'0 | 328'1 | ... | ... | 0.000163 |
| -0.040259 | ... | ... | 3'0 | 0'0 | 3'0 | 14200 | 347'6 | 0'0 | 347'6 | ... | ... | 0.001791 |
| -0.03682 | ... | ... | 2'5 | 0'0 | 2'5 | 14400 | 367'4 | 0'0 | 367'4 | ... | ... | 0.001996 |
| -0.034494 | ... | ... | 2'3 | 0'0 | 2'3 | 14600 | 387'3 | 0'0 | 387'3 | ... | ... | 0.000774 |
| -0.031994 | ... | ... | 2'1 | 0'0 | 2'1 | 14800 | 407'2 | 0'0 | 407'2 | ... | ... | -0.000429 |
| -0.030832 | ... | ... | 2'0 | 0'0 | 2'0 | 15000 | 427'2 | 0'0 | 427'2 | ... | ... | -0.002994 |
| -0.028036 | ... | ... | 1'6 | 0'0 | 1'6 | 15200 | 447'2 | 0'0 | 447'2 | ... | ... | -0.005506 |
| -0.026684 | ... | ... | 1'5 | 0'0 | 1'5 | 15400 | 467'2 | 0'0 | 467'2 | ... | ... | -0.007974 |
| -0.025257 | ... | ... | 1'4 | 0'0 | 1'4 | 15600 | 487'2 | 0'0 | 487'2 | ... | ... | -0.010405 |
| -0.023757 | ... | ... | 1'3 | 0'0 | 1'3 | 15800 | 507'2 | 0'0 | 507'2 | ... | ... | -0.012805 |
| -0.022182 | ... | ... | 1'2 | 0'0 | 1'2 | 16000 | 527'2 | 0'0 | 527'2 | ... | ... | -0.015179 |
| -0.020528 | ... | ... | 1'1 | 0'0 | 1'1 | 16200 | 547'2 | 0'0 | 547'2 | ... | ... | -0.01753 |
| -0.017175 | ... | ... | 0'7 | 0'0 | 0'7 | 17000 | 627'2 | 0'0 | 627'2 | ... | ... | -0.026749 |
| -0.013371 | ... | ... | 0'5 | 0'0 | 0'5 | 18000 | 727'2 | 0'0 | 727'2 | ... | ... | -0.037973 |
| -0.011349 | ... | ... | 0'4 | 0'0 | 0'4 | 19000 | 827'2 | 0'0 | 827'2 | ... | ... | -0.048956 |
| -0.00908 | ... | ... | 0'3 | 0'0 | 0'3 | 20000 | 927'2 | 0'0 | 927'2 | ... | ... | -0.059752 |
| -0.006541 | ... | ... | 0'2 | 0'0 | 0'2 | 21000 | 1027'2 | 0'0 | 1027'2 | ... | ... | -0.070387 |
| -0.006628 | ... | ... | 0'2 | 0'0 | 0'2 | 22000 | 1127'2 | 0'0 | 1127'2 | ... | ... | -0.080879 |
| -0.003698 | ... | ... | 0'1 | 0'0 | 0'1 | 23000 | 1227'2 | 0'0 | 1227'2 | ... | ... | -0.091238 |
| -0.003736 | ... | ... | 0'1 | 0'0 | 0'1 | 24000 | 1327'2 | 0'0 | 1327'2 | ... | ... | -0.10147 |
| -0.003769 | ... | ... | 0'1 | 0'0 | 0'1 | 25000 | 1427'2 | 0'0 | 1427'2 | ... | ... | -0.111581 |
| -0.003801 | ... | ... | 0'1 | 0'0 | 0'1 | 26000 | 1527'2 | 0'0 | 1527'2 | ... | ... | -0.121574 |
| -0.003831 | ... | ... | 0'1 | 0'0 | 0'1 | 27000 | 1627'2 | 0'0 | 1627'2 | ... | ... | -0.131452 |
| -0.003859 | ... | ... | 0'1 | 0'0 | 0'1 | 28000 | 1727'2 | 0'0 | 1727'2 | ... | ... | -0.141219 |
| -0.003886 | ... | ... | 0'1 | 0'0 | 0'1 | 29000 | 1827'2 | 0'0 | 1827'2 | ... | ... | -0.150875 |
| -0.00391 | ... | ... | 0'1 | 0'0 | 0'1 | 30000 | 1927'2 | 0'0 | 1927'2 | ... | ... | -0.160423 |
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.