Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.132219 | ... | ... | 569'4 | 0'0 | 569'4 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01147 |
| -0.128511 | ... | ... | 549'4 | 0'0 | 549'4 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011417 |
| -0.124759 | ... | ... | 529'4 | 0'0 | 529'4 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011361 |
| -0.120966 | ... | ... | 509'4 | 0'0 | 509'4 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011301 |
| -0.117137 | ... | ... | 489'4 | 0'0 | 489'4 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011239 |
| -0.113276 | ... | ... | 469'4 | 0'0 | 469'4 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011175 |
| -0.109386 | ... | ... | 449'4 | 0'0 | 449'4 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011106 |
| -0.105469 | ... | ... | 429'4 | 0'0 | 429'4 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011033 |
| -0.101529 | ... | ... | 409'4 | 0'0 | 409'4 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010958 |
| -0.097567 | ... | ... | 389'4 | 0'0 | 389'4 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010877 |
| -0.093585 | ... | ... | 369'4 | 0'0 | 369'4 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010792 |
| -0.089584 | ... | ... | 349'4 | 0'0 | 349'4 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010702 |
| -0.085565 | ... | ... | 329'4 | 0'0 | 329'4 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010606 |
| -0.081531 | ... | ... | 309'4 | 0'0 | 309'4 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010506 |
| -0.07748 | ... | ... | 289'4 | 0'0 | 289'4 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010396 |
| -0.073414 | ... | ... | 269'4 | 0'0 | 269'4 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01028 |
| -0.071376 | ... | ... | 259'4 | 0'0 | 259'4 | 7900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010219 |
| -0.069333 | ... | ... | 249'4 | 0'0 | 249'4 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010154 |
| -0.067287 | ... | ... | 239'4 | 0'0 | 239'4 | 8100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.017933 |
| -0.065236 | ... | ... | 229'4 | 0'0 | 229'4 | 8200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.017799 |
| -0.063181 | ... | ... | 219'4 | 0'0 | 219'4 | 8300 | 0'2 | 0'0 | 0'2 | ... | ... | -0.017658 |
| -0.061121 | ... | ... | 209'4 | 0'0 | 209'4 | 8400 | 0'2 | 0'0 | 0'2 | ... | ... | -0.017512 |
| -0.059057 | ... | ... | 199'4 | 0'0 | 199'4 | 8500 | 0'3 | 0'0 | 0'3 | ... | ... | -0.024138 |
| -0.056988 | ... | ... | 189'4 | 0'0 | 189'4 | 8600 | 0'3 | 0'0 | 0'3 | ... | ... | -0.023902 |
| -0.054913 | ... | ... | 179'4 | 0'0 | 179'4 | 8700 | 0'3 | 0'0 | 0'3 | ... | ... | -0.023654 |
| -0.057153 | ... | ... | 169'5 | 0'0 | 169'5 | 8800 | 0'4 | 0'0 | 0'4 | ... | ... | -0.029445 |
| -0.055039 | ... | ... | 159'5 | 0'0 | 159'5 | 8900 | 0'5 | 0'0 | 0'5 | ... | ... | -0.034695 |
| -0.057081 | ... | ... | 149'6 | 0'0 | 149'6 | 9000 | 0'5 | 0'0 | 0'5 | 0'5 | 0'5 | -0.034221 |
| -0.058946 | ... | ... | 139'7 | 0'0 | 139'7 | 9100 | 0'6 | 0'0 | 0'6 | 0'6 | 0'6 | -0.038875 |
| -0.060616 | ... | ... | 130'0 | 0'0 | 130'0 | 9200 | 0'7 | 0'0 | 0'7 | ... | ... | -0.043077 |
| -0.062074 | ... | ... | 120'1 | 0'0 | 120'1 | 9300 | 1'1 | 0'0 | 1'1 | ... | ... | -0.051239 |
| -0.070344 | ... | ... | 110'4 | 0'0 | 110'4 | 9400 | 1'3 | 0'0 | 1'3 | ... | ... | -0.058356 |
| -0.077553 | ... | ... | 100'7 | 0'0 | 100'7 | 9500 | 1'6 | 0'0 | 1'6 | ... | ... | -0.068129 |
| -0.086653 | ... | ... | 91'3 | 0'0 | 91'3 | 9600 | 2'2 | 0'0 | 2'2 | ... | ... | -0.079574 |
| -0.099492 | ... | ... | 82'1 | 0'0 | 82'1 | 9700 | 3'0 | 0'0 | 3'0 | ... | ... | -0.094593 |
| -0.114379 | ... | ... | 73'1 | 0'0 | 73'1 | 9800 | 4'0 | 0'0 | 4'0 | ... | ... | -0.111266 |
| -0.131732 | ... | ... | 64'4 | 0'0 | 64'4 | 9900 | 5'3 | 0'0 | 5'3 | ... | ... | -0.130006 |
| -0.151014 | ... | ... | 56'3 | 0'0 | 56'3 | 10000 | 7'3 | 0'2 | 7'1 | 7'3 | 7'3 | -0.152005 |
| -0.171067 | ... | ... | 48'7 | 0'0 | 48'7 | 10100 | 9'4 | 0'0 | 9'4 | ... | ... | -0.16784 |
| -0.215882 | 44'5 | 44'5 | 41'7 | 2'6 | 44'5 | 10200 | 12'5 | 0'1 | 12'4 | 12'5 | 12'5 | -0.186586 |
| -0.201475 | ... | ... | 35'4 | 0'0 | 35'4 | 10300 | 15'3 | -0'6 | 16'1 | 15'3 | 15'3 | -0.191887 |
| -0.210312 | 29'6 | 29'6 | 29'6 | 0'0 | 29'6 | 10400 | 19'0 | -1'3 | 20'3 | 19'1 | 19'0 | -0.195563 |
| -0.217022 | 25'4 | 25'0 | 24'6 | 0'2 | 25'0 | 10500 | 25'4 | 0'2 | 25'2 | 26'2 | 23'7 | -0.212714 |
| -0.213034 | 20'2 | 20'2 | 20'2 | 0'0 | 20'2 | 10600 | 29'4 | -1'2 | 30'6 | 29'4 | 29'4 | -0.197099 |
| -0.222648 | 18'1 | 18'0 | 16'4 | 1'5 | 18'1 | 10700 | 36'7 | 0'0 | 36'7 | ... | ... | -0.200538 |
| -0.19819 | ... | ... | 13'3 | 0'0 | 13'3 | 10800 | 43'6 | 0'0 | 43'6 | ... | ... | -0.190362 |
| -0.201522 | 12'2 | 12'1 | 10'7 | 1'2 | 12'1 | 10900 | 51'1 | 0'0 | 51'1 | ... | ... | -0.176791 |
| -0.176248 | 10'1 | 9'0 | 8'6 | 0'2 | 9'0 | 11000 | 59'0 | 0'0 | 59'0 | ... | ... | -0.161621 |
| -0.15927 | ... | ... | 7'1 | 0'0 | 7'1 | 11100 | 67'3 | 0'0 | 67'3 | ... | ... | -0.147065 |
| -0.1528 | 6'2 | 6'2 | 5'7 | 0'3 | 6'2 | 11200 | 76'0 | 0'0 | 76'0 | ... | ... | -0.131332 |
| -0.134061 | ... | ... | 4'7 | 0'0 | 4'7 | 11300 | 84'7 | 0'0 | 84'7 | ... | ... | -0.115719 |
| -0.120846 | ... | ... | 4'0 | 0'0 | 4'0 | 11400 | 94'1 | 0'0 | 94'1 | ... | ... | -0.104411 |
| -0.119001 | 3'6 | 3'6 | 3'3 | 0'3 | 3'6 | 11500 | 103'4 | 0'0 | 103'4 | ... | ... | -0.093696 |
| -0.100993 | ... | ... | 2'7 | 0'0 | 2'7 | 11600 | 112'7 | 0'0 | 112'7 | ... | ... | -0.081032 |
| -0.103404 | 2'7 | 2'7 | 2'4 | 0'3 | 2'7 | 11700 | 122'4 | 0'0 | 122'4 | ... | ... | -0.073467 |
| -0.088244 | ... | ... | 2'2 | 0'0 | 2'2 | 11800 | 132'1 | 0'0 | 132'1 | ... | ... | -0.06492 |
| -0.082397 | ... | ... | 2'0 | 0'0 | 2'0 | 11900 | 141'7 | 0'0 | 141'7 | ... | ... | -0.059401 |
| -0.083833 | 2'0 | 1'7 | 1'6 | 0'2 | 2'0 | 12000 | 151'5 | 0'0 | 151'5 | ... | ... | -0.053352 |
| -0.072841 | 1'5 | 1'5 | 1'4 | 0'1 | 1'5 | 12100 | 161'4 | 0'0 | 161'4 | ... | ... | -0.051176 |
| -0.065065 | ... | ... | 1'3 | 0'0 | 1'3 | 12200 | 171'2 | 0'0 | 171'2 | ... | ... | -0.044301 |
| -0.061273 | ... | ... | 1'2 | 0'0 | 1'2 | 12300 | 181'1 | 0'0 | 181'1 | ... | ... | -0.041679 |
| -0.057172 | ... | ... | 1'1 | 0'0 | 1'1 | 12400 | 191'0 | 0'0 | 191'0 | ... | ... | -0.038913 |
| -0.052757 | ... | ... | 1'0 | 0'0 | 1'0 | 12500 | 200'7 | 0'0 | 200'7 | ... | ... | -0.036008 |
| -0.053317 | 1'0 | 1'0 | 1'0 | 0'0 | 1'0 | 12600 | 210'7 | 0'0 | 210'7 | ... | ... | -0.038045 |
| -0.048489 | ... | ... | 0'7 | 0'0 | 0'7 | 12700 | 220'6 | 0'0 | 220'6 | ... | ... | -0.035016 |
| -0.043324 | ... | ... | 0'6 | 0'0 | 0'6 | 12800 | 230'6 | 0'0 | 230'6 | ... | ... | -0.03706 |
| -0.044064 | ... | ... | 0'6 | 0'0 | 0'6 | 13000 | 250'5 | 0'0 | 250'5 | ... | ... | -0.035978 |
| -0.038675 | ... | ... | 0'5 | 0'0 | 0'5 | 13200 | 270'4 | 0'0 | 270'4 | ... | ... | -0.034813 |
| -0.032748 | ... | ... | 0'4 | 0'0 | 0'4 | 13400 | 290'4 | 0'0 | 290'4 | ... | ... | -0.038942 |
| -0.033159 | ... | ... | 0'4 | 0'0 | 0'4 | 13600 | 310'4 | 0'0 | 310'4 | ... | ... | -0.043058 |
| -0.026517 | ... | ... | 0'3 | 0'0 | 0'3 | 13800 | 330'4 | 0'0 | 330'4 | ... | ... | -0.047164 |
| -0.026791 | ... | ... | 0'3 | 0'0 | 0'3 | 14000 | 350'4 | 0'0 | 350'4 | ... | ... | -0.051261 |
| -0.019342 | ... | ... | 0'2 | 0'0 | 0'2 | 14200 | 370'4 | 0'0 | 370'4 | ... | ... | -0.055349 |
| -0.019509 | ... | ... | 0'2 | 0'0 | 0'2 | 14400 | 390'4 | 0'0 | 390'4 | ... | ... | -0.05943 |
| -0.019671 | ... | ... | 0'2 | 0'0 | 0'2 | 14600 | 410'4 | 0'0 | 410'4 | ... | ... | -0.063504 |
| -0.019825 | ... | ... | 0'2 | 0'0 | 0'2 | 14800 | 430'4 | 0'0 | 430'4 | ... | ... | -0.067572 |
| -0.01997 | ... | ... | 0'2 | 0'0 | 0'2 | 15000 | 450'4 | 0'0 | 450'4 | ... | ... | -0.071634 |
| -0.020109 | ... | ... | 0'2 | 0'0 | 0'2 | 15200 | 470'4 | 0'0 | 470'4 | ... | ... | -0.07569 |
| -0.011275 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 490'4 | 0'0 | 490'4 | ... | ... | -0.079741 |
| -0.011342 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 510'4 | 0'0 | 510'4 | ... | ... | -0.083786 |
| -0.011406 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 530'4 | 0'0 | 530'4 | ... | ... | -0.087826 |
| -0.011467 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 550'4 | 0'0 | 550'4 | ... | ... | -0.091862 |
| -0.011526 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 570'4 | 0'0 | 570'4 | ... | ... | -0.095892 |
| -0.011584 | ... | ... | 0'1 | 0'0 | 0'1 | 16400 | 590'4 | 0'0 | 590'4 | ... | ... | -0.099917 |
| -0.011639 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 610'4 | 0'0 | 610'4 | ... | ... | -0.103938 |
| -0.011691 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 630'4 | 0'0 | 630'4 | ... | ... | -0.107954 |
| -0.011742 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 650'4 | 0'0 | 650'4 | ... | ... | -0.111965 |
| -0.011793 | ... | ... | 0'1 | 0'0 | 0'1 | 17200 | 670'4 | 0'0 | 670'4 | ... | ... | -0.115972 |
| -0.011843 | ... | ... | 0'1 | 0'0 | 0'1 | 17400 | 690'4 | 0'0 | 690'4 | ... | ... | -0.119974 |
| -0.011891 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 17600 | 710'4 | 0'0 | 710'4 | ... | ... | -0.123972 |
| -0.011936 | ... | ... | 0'1 | 0'0 | 0'1 | 17800 | 730'4 | 0'0 | 730'4 | ... | ... | -0.127965 |
| -0.01198 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 750'4 | 0'0 | 750'4 | ... | ... | -0.131953 |
| -0.012023 | ... | ... | 0'1 | 0'0 | 0'1 | 18200 | 770'4 | 0'0 | 770'4 | ... | ... | -0.135937 |
| -0.012066 | ... | ... | 0'1 | 0'0 | 0'1 | 18400 | 790'4 | 0'0 | 790'4 | ... | ... | -0.139916 |
| -0.012107 | ... | ... | 0'1 | 0'0 | 0'1 | 18600 | 810'4 | 0'0 | 810'4 | ... | ... | -0.143891 |
| -0.012148 | ... | ... | 0'1 | 0'0 | 0'1 | 18800 | 830'4 | 0'0 | 830'4 | ... | ... | -0.147861 |
| -0.012371 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 950'4 | 0'0 | 950'4 | ... | ... | -0.171587 |
| -0.012534 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 1050'4 | 0'0 | 1050'4 | ... | ... | -0.191237 |
| -0.012685 | ... | ... | 0'1 | 0'0 | 0'1 | 22000 | 1150'4 | 0'0 | 1150'4 | ... | ... | -0.210776 |
| -0.012821 | ... | ... | 0'1 | 0'0 | 0'1 | 23000 | 1250'4 | 0'0 | 1250'4 | ... | ... | -0.230204 |
| -0.013062 | ... | ... | 0'1 | 0'0 | 0'1 | 25000 | 1450'4 | 0'0 | 1450'4 | ... | ... | -0.268729 |
| -0.013541 | ... | ... | 0'1 | 0'0 | 0'1 | 30000 | 1950'4 | 0'0 | 1950'4 | ... | ... | -0.363156 |
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.