Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.096524 | ... | ... | 589'6 | 0'0 | 589'6 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002495 |
| -0.095069 | ... | ... | 569'6 | 0'0 | 569'6 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002483 |
| -0.093547 | ... | ... | 549'6 | 0'0 | 549'6 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002471 |
| -0.091963 | ... | ... | 529'6 | 0'0 | 529'6 | 5600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004413 |
| -0.090324 | ... | ... | 509'6 | 0'0 | 509'6 | 5800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004387 |
| -0.088631 | ... | ... | 489'6 | 0'0 | 489'6 | 6000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.00436 |
| -0.08689 | ... | ... | 469'6 | 0'0 | 469'6 | 6200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004331 |
| -0.085102 | ... | ... | 449'6 | 0'0 | 449'6 | 6400 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004302 |
| -0.083269 | ... | ... | 429'6 | 0'0 | 429'6 | 6600 | 0'3 | 0'0 | 0'3 | ... | ... | -0.005976 |
| -0.081393 | ... | ... | 409'6 | 0'0 | 409'6 | 6800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.005927 |
| -0.079474 | ... | ... | 389'6 | 0'0 | 389'6 | 7000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.005876 |
| -0.077513 | ... | ... | 369'6 | 0'0 | 369'6 | 7200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.007365 |
| -0.075509 | ... | ... | 349'6 | 0'0 | 349'6 | 7400 | 0'4 | 0'0 | 0'4 | ... | ... | -0.00729 |
| -0.073461 | ... | ... | 329'6 | 0'0 | 329'6 | 7600 | 0'5 | 0'0 | 0'5 | ... | ... | -0.008635 |
| -0.071367 | ... | ... | 309'6 | 0'0 | 309'6 | 7800 | 0'6 | 0'0 | 0'6 | ... | ... | -0.009871 |
| -0.069224 | ... | ... | 289'6 | 0'0 | 289'6 | 8000 | 0'6 | 0'0 | 0'6 | ... | ... | -0.009738 |
| -0.067028 | ... | ... | 269'6 | 0'0 | 269'6 | 8200 | 0'7 | 0'0 | 0'7 | ... | ... | -0.010842 |
| -0.064773 | ... | ... | 249'6 | 0'0 | 249'6 | 8400 | 1'1 | 0'0 | 1'1 | ... | ... | -0.012988 |
| -0.063621 | ... | ... | 239'6 | 0'0 | 239'6 | 8500 | 1'2 | 0'0 | 1'2 | ... | ... | -0.013968 |
| -0.062451 | ... | ... | 229'6 | 0'0 | 229'6 | 8600 | 1'4 | 0'0 | 1'4 | ... | ... | -0.015921 |
| -0.061752 | ... | ... | 219'7 | 0'0 | 219'7 | 8700 | 1'6 | 0'0 | 1'6 | ... | ... | -0.017723 |
| -0.061021 | ... | ... | 210'0 | 0'0 | 210'0 | 8800 | 2'0 | 0'0 | 2'0 | ... | ... | -0.019386 |
| -0.060729 | ... | ... | 200'2 | 0'0 | 200'2 | 8900 | 2'3 | 0'0 | 2'3 | ... | ... | -0.021784 |
| -0.060381 | ... | ... | 190'4 | 0'0 | 190'4 | 9000 | 2'6 | 0'0 | 2'6 | ... | ... | -0.023966 |
| -0.060883 | ... | ... | 181'0 | 0'0 | 181'0 | 9100 | 3'2 | 0'0 | 3'2 | ... | ... | -0.026702 |
| -0.061274 | ... | ... | 171'4 | 0'0 | 171'4 | 9200 | 3'7 | 0'0 | 3'7 | ... | ... | -0.029859 |
| -0.062402 | ... | ... | 162'2 | 0'0 | 162'2 | 9300 | 4'5 | 0'1 | 4'4 | 4'5 | 4'5 | -0.033307 |
| -0.063758 | ... | ... | 153'1 | 0'0 | 153'1 | 9400 | 5'4 | 0'1 | 5'3 | 5'4 | 5'4 | -0.036932 |
| -0.065676 | ... | ... | 144'2 | 0'0 | 144'2 | 9500 | 6'4 | 0'0 | 6'4 | ... | ... | -0.040627 |
| -0.06804 | ... | ... | 135'5 | 0'0 | 135'5 | 9600 | 8'4 | 0'6 | 7'6 | 8'4 | 8'4 | -0.047737 |
| -0.070375 | ... | ... | 127'1 | 0'0 | 127'1 | 9700 | 9'2 | 0'0 | 9'2 | ... | ... | -0.049229 |
| -0.073623 | ... | ... | 119'1 | 0'0 | 119'1 | 9800 | 11'1 | 0'0 | 11'1 | ... | ... | -0.054145 |
| -0.076605 | ... | ... | 111'2 | 0'0 | 111'2 | 9900 | 13'1 | 0'0 | 13'1 | ... | ... | -0.058524 |
| -0.080158 | ... | ... | 103'7 | 0'0 | 103'7 | 10000 | 17'0 | 1'3 | 15'5 | 17'0 | 17'0 | -0.067071 |
| -0.083797 | ... | ... | 96'7 | 0'0 | 96'7 | 10100 | 18'4 | 0'0 | 18'4 | ... | ... | -0.068062 |
| -0.087129 | ... | ... | 90'1 | 0'0 | 90'1 | 10200 | 21'5 | 0'0 | 21'5 | ... | ... | -0.072178 |
| -0.09059 | ... | ... | 83'7 | 0'0 | 83'7 | 10300 | 25'2 | 0'0 | 25'2 | ... | ... | -0.076197 |
| -0.093815 | ... | ... | 78'0 | 0'0 | 78'0 | 10400 | 29'1 | 0'0 | 29'1 | ... | ... | -0.079477 |
| -0.096512 | ... | ... | 72'3 | 0'0 | 72'3 | 10500 | 33'3 | 0'0 | 33'3 | ... | ... | -0.082244 |
| -0.098889 | ... | ... | 67'1 | 0'0 | 67'1 | 10600 | 37'7 | 0'0 | 37'7 | ... | ... | -0.084235 |
| -0.100699 | ... | ... | 62'1 | 0'0 | 62'1 | 10700 | 42'6 | 0'0 | 42'6 | ... | ... | -0.085681 |
| -0.101947 | ... | ... | 57'3 | 0'0 | 57'3 | 10800 | 47'7 | 0'0 | 47'7 | ... | ... | -0.086366 |
| -0.102865 | ... | ... | 53'0 | 0'0 | 53'0 | 10900 | 53'2 | 0'0 | 53'2 | ... | ... | -0.086316 |
| -0.103254 | ... | ... | 48'7 | 0'0 | 48'7 | 11000 | 59'0 | 0'0 | 59'0 | ... | ... | -0.085789 |
| -0.103146 | ... | ... | 45'0 | 0'0 | 45'0 | 11100 | 64'7 | 0'0 | 64'7 | ... | ... | -0.084372 |
| -0.102817 | ... | ... | 41'4 | 0'0 | 41'4 | 11200 | 71'2 | 0'0 | 71'2 | ... | ... | -0.082822 |
| -0.102094 | ... | ... | 38'2 | 0'0 | 38'2 | 11300 | 77'6 | 0'0 | 77'6 | ... | ... | -0.080492 |
| -0.101036 | ... | ... | 35'2 | 0'0 | 35'2 | 11400 | 84'5 | 0'0 | 84'5 | ... | ... | -0.077954 |
| -0.099709 | ... | ... | 32'4 | 0'0 | 32'4 | 11500 | 91'5 | 0'0 | 91'5 | ... | ... | -0.074758 |
| -0.098189 | ... | ... | 30'0 | 0'0 | 30'0 | 11600 | 99'0 | 0'0 | 99'0 | ... | ... | -0.071556 |
| -0.096261 | ... | ... | 27'5 | 0'0 | 27'5 | 11700 | 106'4 | 0'0 | 106'4 | ... | ... | -0.067848 |
| -0.094281 | ... | ... | 25'4 | 0'0 | 25'4 | 11800 | 114'1 | 0'0 | 114'1 | ... | ... | -0.063678 |
| -0.092013 | ... | ... | 23'4 | 0'0 | 23'4 | 11900 | 122'1 | 0'0 | 122'1 | ... | ... | -0.05985 |
| -0.085636 | 21'7 | 20'2 | 21'6 | -1'4 | 20'2 | 12000 | 130'1 | 0'0 | 130'1 | ... | ... | -0.055353 |
| -0.087536 | ... | ... | 20'1 | 0'0 | 20'1 | 12100 | 138'3 | 0'0 | 138'3 | ... | ... | -0.05103 |
| -0.08512 | ... | ... | 18'5 | 0'0 | 18'5 | 12200 | 146'6 | 0'0 | 146'6 | ... | ... | -0.046566 |
| -0.083062 | ... | ... | 17'3 | 0'0 | 17'3 | 12300 | 155'2 | 0'0 | 155'2 | ... | ... | -0.042025 |
| -0.080631 | ... | ... | 16'1 | 0'0 | 16'1 | 12400 | 163'7 | 0'0 | 163'7 | ... | ... | -0.037481 |
| -0.078269 | ... | ... | 15'0 | 0'0 | 15'0 | 12500 | 172'6 | 0'0 | 172'6 | ... | ... | -0.033579 |
| -0.076035 | ... | ... | 14'0 | 0'0 | 14'0 | 12600 | 181'4 | 0'0 | 181'4 | ... | ... | -0.02869 |
| -0.073503 | ... | ... | 13'0 | 0'0 | 13'0 | 12700 | 190'4 | 0'0 | 190'4 | ... | ... | -0.024615 |
| -0.071685 | ... | ... | 12'2 | 0'0 | 12'2 | 12800 | 199'5 | 0'0 | 199'5 | ... | ... | -0.020879 |
| -0.069125 | ... | ... | 11'3 | 0'0 | 11'3 | 12900 | 208'6 | 0'0 | 208'6 | ... | ... | -0.016853 |
| -0.067399 | ... | ... | 10'6 | 0'0 | 10'6 | 13000 | 217'7 | 0'0 | 217'7 | ... | ... | -0.012511 |
| -0.06493 | ... | ... | 10'0 | 0'0 | 10'0 | 13100 | 227'1 | 0'0 | 227'1 | ... | ... | -0.008654 |
| -0.06342 | ... | ... | 9'4 | 0'0 | 9'4 | 13200 | 236'4 | 0'0 | 236'4 | ... | ... | -0.005402 |
| -0.061164 | ... | ... | 8'7 | 0'0 | 8'7 | 13300 | 245'7 | 0'0 | 245'7 | ... | ... | -0.001956 |
| -0.059359 | ... | ... | 8'3 | 0'0 | 8'3 | 13400 | 255'3 | 0'0 | 255'3 | ... | ... | 0.000729 |
| -0.058068 | ... | ... | 8'0 | 0'0 | 8'0 | 13500 | 264'6 | 0'0 | 264'6 | ... | ... | 0.004567 |
| -0.05601 | ... | ... | 7'4 | 0'0 | 7'4 | 13600 | 274'3 | 0'0 | 274'3 | ... | ... | 0.006489 |
| -0.052899 | ... | ... | 6'6 | 0'0 | 6'6 | 13800 | 293'4 | 0'0 | 293'4 | ... | ... | 0.011675 |
| -0.050146 | ... | ... | 6'1 | 0'0 | 6'1 | 14000 | 312'6 | 0'0 | 312'6 | ... | ... | 0.016052 |
| -0.047076 | ... | ... | 5'4 | 0'0 | 5'4 | 14200 | 332'1 | 0'0 | 332'1 | ... | ... | 0.019365 |
| -0.044515 | ... | ... | 5'0 | 0'0 | 5'0 | 14400 | 351'5 | 0'0 | 351'5 | ... | ... | 0.021392 |
| -0.04171 | ... | ... | 4'4 | 0'0 | 4'4 | 14600 | 371'2 | 0'0 | 371'2 | ... | ... | 0.022034 |
| -0.039564 | ... | ... | 4'1 | 0'0 | 4'1 | 14800 | 390'7 | 0'0 | 390'7 | ... | ... | 0.022684 |
| -0.037245 | ... | ... | 3'6 | 0'0 | 3'6 | 15000 | 410'5 | 0'0 | 410'5 | ... | ... | 0.022013 |
| -0.034751 | ... | ... | 3'3 | 0'0 | 3'3 | 15200 | 430'3 | 0'0 | 430'3 | ... | ... | 0.021404 |
| -0.033098 | ... | ... | 3'1 | 0'0 | 3'1 | 15400 | 450'3 | 0'0 | 450'3 | ... | ... | 0.018426 |
| -0.031338 | ... | ... | 2'7 | 0'0 | 2'7 | 15600 | 470'2 | 0'0 | 470'2 | ... | ... | 0.016795 |
| -0.029471 | ... | ... | 2'5 | 0'0 | 2'5 | 15800 | 490'2 | 0'0 | 490'2 | ... | ... | 0.014132 |
| -0.026357 | 2'2 | 2'2 | 2'3 | -0'1 | 2'2 | 16000 | 510'2 | 0'0 | 510'2 | ... | ... | 0.011592 |
| -0.026569 | ... | ... | 2'2 | 0'0 | 2'2 | 16200 | 530'2 | 0'0 | 530'2 | ... | ... | 0.009146 |
| -0.025598 | ... | ... | 2'1 | 0'0 | 2'1 | 16400 | 550'2 | 0'0 | 550'2 | ... | ... | 0.006776 |
| -0.021131 | ... | ... | 1'5 | 0'0 | 1'5 | 17000 | 610'2 | 0'0 | 610'2 | ... | ... | 0.000001 |
| -0.016176 | ... | ... | 1'1 | 0'0 | 1'1 | 18000 | 710'2 | 0'0 | 710'2 | ... | ... | -0.010573 |
| -0.013487 | ... | ... | 0'7 | 0'0 | 0'7 | 19000 | 810'2 | 0'0 | 810'2 | ... | ... | -0.020605 |
| -0.010418 | ... | ... | 0'5 | 0'0 | 0'5 | 20000 | 910'2 | 0'0 | 910'2 | ... | ... | -0.030285 |
| -0.002933 | ... | ... | 0'1 | 0'0 | 0'1 | 30000 | 1910'2 | 0'0 | 1910'2 | ... | ... | -0.117158 |
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.