Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.087317 | ... | ... | 569'2 | 0'0 | 569'2 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005876 |
| -0.084527 | ... | ... | 549'2 | 0'0 | 549'2 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005849 |
| -0.081692 | ... | ... | 529'2 | 0'0 | 529'2 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00582 |
| -0.078818 | ... | ... | 509'2 | 0'0 | 509'2 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005789 |
| -0.075909 | ... | ... | 489'2 | 0'0 | 489'2 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005758 |
| -0.072968 | ... | ... | 469'2 | 0'0 | 469'2 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005725 |
| -0.07 | ... | ... | 449'2 | 0'0 | 449'2 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005689 |
| -0.067007 | ... | ... | 429'2 | 0'0 | 429'2 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005652 |
| -0.063992 | ... | ... | 409'2 | 0'0 | 409'2 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005614 |
| -0.060957 | ... | ... | 389'2 | 0'0 | 389'2 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005572 |
| -0.057905 | ... | ... | 369'2 | 0'0 | 369'2 | 6800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.009884 |
| -0.054837 | ... | ... | 349'2 | 0'0 | 349'2 | 7000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.009795 |
| -0.051755 | ... | ... | 329'2 | 0'0 | 329'2 | 7200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.0097 |
| -0.048661 | ... | ... | 309'2 | 0'0 | 309'2 | 7400 | 0'2 | 0'0 | 0'2 | ... | ... | -0.009599 |
| -0.045556 | ... | ... | 289'2 | 0'0 | 289'2 | 7600 | 0'3 | 0'0 | 0'3 | ... | ... | -0.013242 |
| -0.04244 | ... | ... | 269'2 | 0'0 | 269'2 | 7800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.013072 |
| -0.039317 | ... | ... | 249'2 | 0'0 | 249'2 | 8000 | 0'4 | 0'0 | 0'4 | ... | ... | -0.016269 |
| -0.036186 | ... | ... | 229'2 | 0'0 | 229'2 | 8200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.016009 |
| -0.034617 | ... | ... | 219'2 | 0'0 | 219'2 | 8300 | 0'5 | 0'0 | 0'5 | ... | ... | -0.01897 |
| -0.033048 | ... | ... | 209'2 | 0'0 | 209'2 | 8400 | 0'6 | 0'0 | 0'6 | ... | ... | -0.021714 |
| -0.033519 | ... | ... | 199'3 | 0'0 | 199'3 | 8500 | 0'7 | 0'0 | 0'7 | ... | ... | -0.024262 |
| -0.031946 | ... | ... | 189'3 | 0'0 | 189'3 | 8600 | 1'0 | 0'0 | 1'0 | ... | ... | -0.026629 |
| -0.034358 | ... | ... | 179'5 | 0'0 | 179'5 | 8700 | 1'2 | 0'0 | 1'2 | ... | ... | -0.031264 |
| -0.036632 | ... | ... | 169'7 | 0'0 | 169'7 | 8800 | 1'5 | 0'0 | 1'5 | ... | ... | -0.037691 |
| -0.038761 | ... | ... | 160'1 | 0'0 | 160'1 | 8900 | 1'7 | 0'0 | 1'7 | ... | ... | -0.041374 |
| -0.0425 | ... | ... | 150'4 | 0'0 | 150'4 | 9000 | 2'2 | 0'0 | 2'2 | ... | ... | -0.046644 |
| -0.047589 | ... | ... | 141'0 | 0'0 | 141'0 | 9100 | 2'6 | 0'0 | 2'6 | ... | ... | -0.053117 |
| -0.053734 | ... | ... | 131'5 | 0'0 | 131'5 | 9200 | 3'3 | 0'0 | 3'3 | ... | ... | -0.060421 |
| -0.060626 | ... | ... | 122'3 | 0'0 | 122'3 | 9300 | 4'1 | 0'0 | 4'1 | ... | ... | -0.068217 |
| -0.06927 | ... | ... | 113'3 | 0'0 | 113'3 | 9400 | 5'1 | 0'0 | 5'1 | ... | ... | -0.07753 |
| -0.080198 | ... | ... | 104'6 | 0'0 | 104'6 | 9500 | 6'3 | 0'0 | 6'3 | ... | ... | -0.087691 |
| -0.091413 | ... | ... | 96'3 | 0'0 | 96'3 | 9600 | 7'7 | 0'0 | 7'7 | ... | ... | -0.098118 |
| -0.102425 | ... | ... | 88'2 | 0'0 | 88'2 | 9700 | 9'6 | 0'0 | 9'6 | ... | ... | -0.109269 |
| -0.114506 | ... | ... | 80'5 | 0'0 | 80'5 | 9800 | 12'0 | 0'0 | 12'0 | ... | ... | -0.120423 |
| -0.126027 | ... | ... | 73'3 | 0'0 | 73'3 | 9900 | 14'5 | 0'0 | 14'5 | ... | ... | -0.131 |
| -0.136535 | ... | ... | 66'4 | 0'0 | 66'4 | 10000 | 17'6 | 0'0 | 17'6 | ... | ... | -0.141234 |
| -0.145681 | ... | ... | 60'0 | 0'0 | 60'0 | 10100 | 21'1 | 0'0 | 21'1 | ... | ... | -0.14934 |
| -0.153793 | ... | ... | 54'0 | 0'0 | 54'0 | 10200 | 25'0 | 0'0 | 25'0 | ... | ... | -0.156406 |
| -0.160038 | ... | ... | 48'3 | 0'0 | 48'3 | 10300 | 29'3 | 0'0 | 29'3 | ... | ... | -0.162156 |
| -0.164877 | ... | ... | 43'2 | 0'0 | 43'2 | 10400 | 34'1 | 0'0 | 34'1 | ... | ... | -0.165915 |
| -0.167738 | ... | ... | 38'4 | 0'0 | 38'4 | 10500 | 39'2 | 0'0 | 39'2 | ... | ... | -0.167697 |
| -0.169237 | ... | ... | 34'2 | 0'0 | 34'2 | 10600 | 44'7 | 0'0 | 44'7 | ... | ... | -0.168119 |
| -0.168991 | ... | ... | 30'3 | 0'0 | 30'3 | 10700 | 50'7 | 0'0 | 50'7 | ... | ... | -0.166795 |
| -0.167217 | ... | ... | 26'7 | 0'0 | 26'7 | 10800 | 57'3 | 0'0 | 57'3 | ... | ... | -0.16453 |
| -0.164814 | ... | ... | 23'7 | 0'0 | 23'7 | 10900 | 64'2 | 0'0 | 64'2 | ... | ... | -0.161078 |
| -0.161578 | ... | ... | 21'2 | 0'0 | 21'2 | 11000 | 71'4 | 0'0 | 71'4 | ... | ... | -0.156799 |
| -0.157927 | ... | ... | 19'0 | 0'0 | 19'0 | 11100 | 79'1 | 0'0 | 79'1 | ... | ... | -0.152105 |
| -0.152791 | ... | ... | 16'7 | 0'0 | 16'7 | 11200 | 87'0 | 0'0 | 87'0 | ... | ... | -0.146696 |
| -0.147992 | ... | ... | 15'1 | 0'0 | 15'1 | 11300 | 95'1 | 0'0 | 95'1 | ... | ... | -0.140913 |
| -0.143178 | ... | ... | 13'5 | 0'0 | 13'5 | 11400 | 103'4 | 0'0 | 103'4 | ... | ... | -0.135113 |
| -0.137773 | ... | ... | 12'2 | 0'0 | 12'2 | 11500 | 112'1 | 0'0 | 112'1 | ... | ... | -0.129673 |
| -0.132994 | ... | ... | 11'1 | 0'0 | 11'1 | 11600 | 120'7 | 0'0 | 120'7 | ... | ... | -0.123968 |
| -0.128153 | ... | ... | 10'1 | 0'0 | 10'1 | 11700 | 129'6 | 0'0 | 129'6 | ... | ... | -0.1182 |
| -0.122304 | ... | ... | 9'1 | 0'0 | 9'1 | 11800 | 138'6 | 0'0 | 138'6 | ... | ... | -0.112572 |
| -0.117889 | ... | ... | 8'3 | 0'0 | 8'3 | 11900 | 147'7 | 0'0 | 147'7 | ... | ... | -0.107284 |
| -0.112737 | ... | ... | 7'5 | 0'0 | 7'5 | 12000 | 157'1 | 0'0 | 157'1 | ... | ... | -0.102535 |
| -0.10821 | ... | ... | 7'0 | 0'0 | 7'0 | 12100 | 166'3 | 0'0 | 166'3 | ... | ... | -0.097197 |
| -0.103082 | ... | ... | 6'3 | 0'0 | 6'3 | 12200 | 175'6 | 0'0 | 175'6 | ... | ... | -0.092664 |
| -0.098854 | ... | ... | 5'7 | 0'0 | 5'7 | 12300 | 185'2 | 0'0 | 185'2 | ... | ... | -0.089122 |
| -0.09573 | ... | ... | 5'4 | 0'0 | 5'4 | 12400 | 194'6 | 0'0 | 194'6 | ... | ... | -0.085253 |
| -0.09064 | ... | ... | 5'0 | 0'0 | 5'0 | 12500 | 204'2 | 0'0 | 204'2 | ... | ... | -0.081061 |
| -0.086787 | ... | ... | 4'5 | 0'0 | 4'5 | 12600 | 213'7 | 0'0 | 213'7 | ... | ... | -0.07816 |
| -0.084372 | ... | ... | 4'3 | 0'0 | 4'3 | 12700 | 223'4 | 0'0 | 223'4 | ... | ... | -0.075056 |
| -0.07992 | ... | ... | 4'0 | 0'0 | 4'0 | 12800 | 233'1 | 0'0 | 233'1 | ... | ... | -0.071753 |
| -0.073948 | ... | ... | 3'4 | 0'0 | 3'4 | 13000 | 252'5 | 0'0 | 252'5 | ... | ... | -0.068147 |
| -0.06715 | ... | ... | 3'0 | 0'0 | 3'0 | 13200 | 272'1 | 0'0 | 272'1 | ... | ... | -0.064154 |
| -0.061745 | ... | ... | 2'5 | 0'0 | 2'5 | 13400 | 291'6 | 0'0 | 291'6 | ... | ... | -0.061716 |
| -0.058102 | ... | ... | 2'3 | 0'0 | 2'3 | 13600 | 311'3 | 0'0 | 311'3 | ... | ... | -0.059073 |
| -0.054105 | ... | ... | 2'1 | 0'0 | 2'1 | 13800 | 331'2 | 0'0 | 331'2 | ... | ... | -0.060243 |
| -0.049752 | ... | ... | 1'7 | 0'0 | 1'7 | 14000 | 351'0 | 0'0 | 351'0 | ... | ... | -0.059374 |
| -0.045031 | ... | ... | 1'5 | 0'0 | 1'5 | 14200 | 370'7 | 0'0 | 370'7 | ... | ... | -0.060474 |
| -0.042758 | ... | ... | 1'4 | 0'0 | 1'4 | 14400 | 390'6 | 0'0 | 390'6 | ... | ... | -0.061553 |
| -0.040334 | ... | ... | 1'3 | 0'0 | 1'3 | 14600 | 410'6 | 0'0 | 410'6 | ... | ... | -0.064674 |
| -0.037758 | ... | ... | 1'2 | 0'0 | 1'2 | 14800 | 430'6 | 0'0 | 430'6 | ... | ... | -0.067792 |
| -0.035029 | ... | ... | 1'1 | 0'0 | 1'1 | 15000 | 450'6 | 0'0 | 450'6 | ... | ... | -0.070905 |
| -0.032141 | ... | ... | 1'0 | 0'0 | 1'0 | 15200 | 470'6 | 0'0 | 470'6 | ... | ... | -0.074015 |
| -0.029089 | ... | ... | 0'7 | 0'0 | 0'7 | 15400 | 490'6 | 0'0 | 490'6 | ... | ... | -0.07712 |
| -0.029307 | ... | ... | 0'7 | 0'0 | 0'7 | 15600 | 510'6 | 0'0 | 510'6 | ... | ... | -0.080222 |
| -0.026041 | ... | ... | 0'6 | 0'0 | 0'6 | 15800 | 530'6 | 0'0 | 530'6 | ... | ... | -0.083319 |
| -0.026215 | ... | ... | 0'6 | 0'0 | 0'6 | 16000 | 550'6 | 0'0 | 550'6 | ... | ... | -0.086412 |
| -0.022728 | ... | ... | 0'5 | 0'0 | 0'5 | 16200 | 570'6 | 0'0 | 570'6 | ... | ... | -0.089501 |
| -0.022865 | ... | ... | 0'5 | 0'0 | 0'5 | 16400 | 590'6 | 0'0 | 590'6 | ... | ... | -0.092586 |
| -0.022997 | ... | ... | 0'5 | 0'0 | 0'5 | 16600 | 610'6 | 0'0 | 610'6 | ... | ... | -0.095667 |
| -0.019236 | ... | ... | 0'4 | 0'0 | 0'4 | 16800 | 630'6 | 0'0 | 630'6 | ... | ... | -0.098743 |
| -0.019337 | ... | ... | 0'4 | 0'0 | 0'4 | 17000 | 650'6 | 0'0 | 650'6 | ... | ... | -0.101815 |
| -0.019434 | ... | ... | 0'4 | 0'0 | 0'4 | 17200 | 670'6 | 0'0 | 670'6 | ... | ... | -0.104882 |
| -0.019529 | ... | ... | 0'4 | 0'0 | 0'4 | 17400 | 690'6 | 0'0 | 690'6 | ... | ... | -0.107945 |
| -0.019621 | ... | ... | 0'4 | 0'0 | 0'4 | 17600 | 710'6 | 0'0 | 710'6 | ... | ... | -0.111003 |
| -0.019711 | ... | ... | 0'4 | 0'0 | 0'4 | 17800 | 730'6 | 0'0 | 730'6 | ... | ... | -0.114057 |
| -0.019798 | ... | ... | 0'4 | 0'0 | 0'4 | 18000 | 750'6 | 0'0 | 750'6 | ... | ... | -0.117106 |
| -0.019882 | ... | ... | 0'4 | 0'0 | 0'4 | 18200 | 770'6 | 0'0 | 770'6 | ... | ... | -0.120151 |
| -0.019964 | ... | ... | 0'4 | 0'0 | 0'4 | 18400 | 790'6 | 0'0 | 790'6 | ... | ... | -0.123191 |
| -0.020045 | ... | ... | 0'4 | 0'0 | 0'4 | 18600 | 810'6 | 0'0 | 810'6 | ... | ... | -0.126226 |
| -0.020124 | ... | ... | 0'4 | 0'0 | 0'4 | 18800 | 830'6 | 0'0 | 830'6 | ... | ... | -0.129257 |
| -0.016151 | ... | ... | 0'3 | 0'0 | 0'3 | 20000 | 950'6 | 0'0 | 950'6 | ... | ... | -0.147344 |
| -0.006422 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 1050'6 | 0'0 | 1050'6 | ... | ... | -0.162285 |
| -0.006499 | ... | ... | 0'1 | 0'0 | 0'1 | 22000 | 1150'6 | 0'0 | 1150'6 | ... | ... | -0.177106 |
| -0.006569 | ... | ... | 0'1 | 0'0 | 0'1 | 23000 | 1250'6 | 0'0 | 1250'6 | ... | ... | -0.191808 |
| -0.006692 | ... | ... | 0'1 | 0'0 | 0'1 | 25000 | 1450'6 | 0'0 | 1450'6 | ... | ... | -0.220851 |
| -0.006938 | ... | ... | 0'1 | 0'0 | 0'1 | 30000 | 1950'6 | 0'0 | 1950'6 | ... | ... | -0.291382 |
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.