Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.062205 | ... | ... | 604'0 | 0'0 | 604'0 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002087 |
| -0.060938 | ... | ... | 584'0 | 0'0 | 584'0 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002078 |
| -0.059621 | ... | ... | 564'0 | 0'0 | 564'0 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002068 |
| -0.058261 | ... | ... | 544'0 | 0'0 | 544'0 | 5600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003695 |
| -0.056861 | ... | ... | 524'0 | 0'0 | 524'0 | 5800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003674 |
| -0.055426 | ... | ... | 504'0 | 0'0 | 504'0 | 6000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003653 |
| -0.053958 | ... | ... | 484'0 | 0'0 | 484'0 | 6200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.00363 |
| -0.052461 | ... | ... | 464'0 | 0'0 | 464'0 | 6400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.00505 |
| -0.050937 | ... | ... | 444'0 | 0'0 | 444'0 | 6600 | 0'3 | 0'0 | 0'3 | ... | ... | -0.005013 |
| -0.049389 | ... | ... | 424'0 | 0'0 | 424'0 | 6800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.004975 |
| -0.047818 | ... | ... | 404'0 | 0'0 | 404'0 | 7000 | 0'4 | 0'0 | 0'4 | ... | ... | -0.006246 |
| -0.046226 | ... | ... | 384'0 | 0'0 | 384'0 | 7200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.00619 |
| -0.044615 | ... | ... | 364'0 | 0'0 | 364'0 | 7400 | 0'5 | 0'0 | 0'5 | ... | ... | -0.007347 |
| -0.042985 | ... | ... | 344'0 | 0'0 | 344'0 | 7600 | 0'6 | 0'0 | 0'6 | ... | ... | -0.008416 |
| -0.041337 | ... | ... | 324'0 | 0'0 | 324'0 | 7800 | 0'7 | 0'0 | 0'7 | ... | ... | -0.009408 |
| -0.039673 | ... | ... | 304'0 | 0'0 | 304'0 | 8000 | 1'0 | 0'0 | 1'0 | ... | ... | -0.010323 |
| -0.037991 | ... | ... | 284'0 | 0'0 | 284'0 | 8200 | 1'2 | 0'0 | 1'2 | ... | ... | -0.012126 |
| -0.036292 | ... | ... | 264'0 | 0'0 | 264'0 | 8400 | 1'4 | 0'0 | 1'4 | ... | ... | -0.013749 |
| -0.035436 | ... | ... | 254'0 | 0'0 | 254'0 | 8500 | 1'5 | 0'0 | 1'5 | ... | ... | -0.014497 |
| -0.034576 | ... | ... | 244'0 | 0'0 | 244'0 | 8600 | 1'7 | 0'0 | 1'7 | ... | ... | -0.016026 |
| -0.034186 | ... | ... | 234'1 | 0'0 | 234'1 | 8700 | 2'1 | 0'0 | 2'1 | ... | ... | -0.017451 |
| -0.033784 | ... | ... | 224'2 | 0'0 | 224'2 | 8800 | 2'3 | 0'0 | 2'3 | ... | ... | -0.018777 |
| -0.033369 | ... | ... | 214'3 | 0'0 | 214'3 | 8900 | 2'6 | 0'0 | 2'6 | ... | ... | -0.020716 |
| -0.033855 | ... | ... | 204'6 | 0'0 | 204'6 | 9000 | 3'1 | 0'0 | 3'1 | ... | ... | -0.022497 |
| -0.034295 | ... | ... | 195'1 | 0'0 | 195'1 | 9100 | 3'5 | 0'0 | 3'5 | ... | ... | -0.024756 |
| -0.03512 | ... | ... | 185'5 | 0'0 | 185'5 | 9200 | 4'1 | 0'0 | 4'1 | ... | ... | -0.026806 |
| -0.03671 | ... | ... | 176'3 | 0'0 | 176'3 | 9300 | 4'7 | 0'0 | 4'7 | ... | ... | -0.029761 |
| -0.038567 | ... | ... | 167'2 | 0'0 | 167'2 | 9400 | 5'6 | 0'0 | 5'6 | ... | ... | -0.032901 |
| -0.041019 | ... | ... | 158'3 | 0'0 | 158'3 | 9500 | 6'7 | 0'0 | 6'7 | ... | ... | -0.03661 |
| -0.043589 | ... | ... | 149'5 | 0'0 | 149'5 | 9600 | 8'1 | 0'0 | 8'1 | ... | ... | -0.040275 |
| -0.046903 | ... | ... | 141'2 | 0'0 | 141'2 | 9700 | 9'5 | 0'0 | 9'5 | ... | ... | -0.044229 |
| -0.050459 | ... | ... | 133'1 | 0'0 | 133'1 | 9800 | 11'3 | 0'0 | 11'3 | ... | ... | -0.048325 |
| -0.054147 | ... | ... | 125'2 | 0'0 | 125'2 | 9900 | 13'4 | 0'0 | 13'4 | ... | ... | -0.052764 |
| -0.058144 | ... | ... | 117'6 | 0'0 | 117'6 | 10000 | 15'6 | 0'0 | 15'6 | 15'6 | 15'6 | -0.056751 |
| -0.062041 | ... | ... | 110'4 | 0'0 | 110'4 | 10100 | 18'3 | 0'0 | 18'3 | ... | ... | -0.060833 |
| -0.066007 | ... | ... | 103'5 | 0'0 | 103'5 | 10200 | 21'2 | 0'0 | 21'2 | ... | ... | -0.064612 |
| -0.069703 | ... | ... | 97'0 | 0'0 | 97'0 | 10300 | 24'4 | 0'0 | 24'4 | ... | ... | -0.068272 |
| -0.073077 | ... | ... | 90'5 | 0'0 | 90'5 | 10400 | 28'0 | 0'0 | 28'0 | ... | ... | -0.071497 |
| -0.076297 | ... | ... | 84'5 | 0'0 | 84'5 | 10500 | 31'6 | 0'0 | 31'6 | ... | ... | -0.07426 |
| -0.079105 | ... | ... | 78'7 | 0'0 | 78'7 | 10600 | 37'0 | 1'2 | 35'6 | 37'0 | 37'0 | -0.078548 |
| -0.081481 | ... | ... | 73'3 | 0'0 | 73'3 | 10700 | 40'0 | 0'0 | 40'0 | ... | ... | -0.078318 |
| -0.083415 | ... | ... | 68'1 | 0'0 | 68'1 | 10800 | 44'5 | 0'0 | 44'5 | ... | ... | -0.079779 |
| -0.0849 | ... | ... | 63'1 | 0'0 | 63'1 | 10900 | 49'3 | 0'0 | 49'3 | ... | ... | -0.08054 |
| -0.084093 | 57'1 | 57'1 | 58'4 | -1'3 | 57'1 | 11000 | 57'0 | 2'3 | 54'5 | 57'0 | 57'0 | -0.084668 |
| -0.084866 | 53'2 | 52'3 | 54'1 | -1'3 | 52'6 | 11100 | 60'0 | 0'0 | 60'0 | ... | ... | -0.081118 |
| -0.087261 | 50'0 | 50'0 | 50'0 | 0'0 | 50'0 | 11200 | 65'6 | 0'0 | 65'6 | ... | ... | -0.080789 |
| -0.087416 | ... | ... | 46'2 | 0'0 | 46'2 | 11300 | 71'6 | 0'0 | 71'6 | ... | ... | -0.080028 |
| -0.084848 | 42'0 | 40'6 | 42'6 | -1'4 | 41'2 | 11400 | 78'0 | 0'0 | 78'0 | ... | ... | -0.078873 |
| -0.086703 | ... | ... | 39'4 | 0'0 | 39'4 | 11500 | 84'4 | 0'0 | 84'4 | ... | ... | -0.07737 |
| -0.08337 | 35'7 | 35'0 | 36'4 | -1'4 | 35'0 | 11600 | 91'3 | 0'0 | 91'3 | ... | ... | -0.075785 |
| -0.084936 | ... | ... | 33'6 | 0'0 | 33'6 | 11700 | 98'3 | 0'0 | 98'3 | ... | ... | -0.073755 |
| -0.081466 | 30'0 | 30'0 | 31'1 | -1'1 | 30'0 | 11800 | 105'5 | 0'0 | 105'5 | ... | ... | -0.071552 |
| -0.080372 | 27'7 | 27'7 | 28'6 | -0'7 | 27'7 | 11900 | 113'0 | 0'0 | 113'0 | ... | ... | -0.068997 |
| -0.078767 | 26'6 | 25'6 | 26'5 | -0'7 | 25'6 | 12000 | 120'5 | 0'0 | 120'5 | ... | ... | -0.066389 |
| -0.078821 | ... | ... | 24'5 | 0'0 | 24'5 | 12100 | 128'4 | 0'0 | 128'4 | ... | ... | -0.063812 |
| -0.076881 | ... | ... | 22'6 | 0'0 | 22'6 | 12200 | 136'4 | 0'0 | 136'4 | ... | ... | -0.061056 |
| -0.074789 | ... | ... | 21'0 | 0'0 | 21'0 | 12300 | 144'5 | 0'0 | 144'5 | ... | ... | -0.058168 |
| -0.072901 | ... | ... | 19'4 | 0'0 | 19'4 | 12400 | 152'7 | 0'0 | 152'7 | ... | ... | -0.055192 |
| -0.067978 | 17'0 | 17'0 | 18'0 | -1'0 | 17'0 | 12500 | 161'2 | 0'0 | 161'2 | ... | ... | -0.052176 |
| -0.068718 | ... | ... | 16'6 | 0'0 | 16'6 | 12600 | 169'7 | 0'0 | 169'7 | ... | ... | -0.049532 |
| -0.066482 | ... | ... | 15'4 | 0'0 | 15'4 | 12700 | 178'4 | 0'0 | 178'4 | ... | ... | -0.046603 |
| -0.064699 | ... | ... | 14'4 | 0'0 | 14'4 | 12800 | 187'2 | 0'0 | 187'2 | ... | ... | -0.043785 |
| -0.062274 | ... | ... | 13'3 | 0'0 | 13'3 | 12900 | 196'1 | 0'0 | 196'1 | ... | ... | -0.041132 |
| -0.058726 | 12'0 | 11'6 | 12'4 | -0'4 | 12'0 | 13000 | 205'1 | 0'0 | 205'1 | ... | ... | -0.038696 |
| -0.058749 | ... | ... | 11'6 | 0'0 | 11'6 | 13100 | 214'2 | 0'0 | 214'2 | ... | ... | -0.036529 |
| -0.056918 | ... | ... | 11'0 | 0'0 | 11'0 | 13200 | 223'3 | 0'0 | 223'3 | ... | ... | -0.034215 |
| -0.054908 | ... | ... | 10'2 | 0'0 | 10'2 | 13300 | 232'5 | 0'0 | 232'5 | ... | ... | -0.03224 |
| -0.053202 | ... | ... | 9'5 | 0'0 | 9'5 | 13400 | 241'7 | 0'0 | 241'7 | ... | ... | -0.030152 |
| -0.051349 | ... | ... | 9'0 | 0'0 | 9'0 | 13500 | 251'2 | 0'0 | 251'2 | ... | ... | -0.028467 |
| -0.049869 | ... | ... | 8'4 | 0'0 | 8'4 | 13600 | 260'5 | 0'0 | 260'5 | ... | ... | -0.026704 |
| -0.047123 | ... | ... | 7'5 | 0'0 | 7'5 | 13800 | 279'5 | 0'0 | 279'5 | ... | ... | -0.024054 |
| -0.043986 | ... | ... | 6'6 | 0'0 | 6'6 | 14000 | 298'6 | 0'0 | 298'6 | ... | ... | -0.021784 |
| -0.0417 | ... | ... | 6'1 | 0'0 | 6'1 | 14200 | 318'1 | 0'0 | 318'1 | ... | ... | -0.020557 |
| -0.039805 | ... | ... | 5'5 | 0'0 | 5'5 | 14400 | 337'4 | 0'0 | 337'4 | ... | ... | -0.019268 |
| -0.037709 | ... | ... | 5'1 | 0'0 | 5'1 | 14600 | 357'1 | 0'0 | 357'1 | ... | ... | -0.019145 |
| -0.035413 | ... | ... | 4'5 | 0'0 | 4'5 | 14800 | 376'6 | 0'0 | 376'6 | ... | ... | -0.019009 |
| -0.033659 | ... | ... | 4'2 | 0'0 | 4'2 | 15000 | 396'3 | 0'0 | 396'3 | ... | ... | -0.01886 |
| -0.032536 | ... | ... | 4'0 | 0'0 | 4'0 | 15200 | 416'2 | 0'0 | 416'2 | ... | ... | -0.019942 |
| -0.031327 | ... | ... | 3'6 | 0'0 | 3'6 | 15400 | 436'1 | 0'0 | 436'1 | ... | ... | -0.021022 |
| -0.02921 | ... | ... | 3'3 | 0'0 | 3'3 | 15600 | 456'0 | 0'0 | 456'0 | ... | ... | -0.022099 |
| -0.027805 | ... | ... | 3'1 | 0'0 | 3'1 | 15800 | 476'0 | 0'0 | 476'0 | ... | ... | -0.023787 |
| -0.027192 | ... | ... | 3'0 | 0'0 | 3'0 | 16000 | 496'0 | 0'0 | 496'0 | ... | ... | -0.025468 |
| -0.025644 | ... | ... | 2'6 | 0'0 | 2'6 | 16200 | 516'0 | 0'0 | 516'0 | ... | ... | -0.027143 |
| -0.025856 | 2'6 | 2'6 | 2'5 | 0'1 | 2'6 | 16400 | 536'0 | 0'0 | 536'0 | ... | ... | -0.028812 |
| -0.02161 | ... | ... | 2'1 | 0'0 | 2'1 | 17000 | 596'0 | 0'0 | 596'0 | ... | ... | -0.033784 |
| -0.016892 | ... | ... | 1'4 | 0'0 | 1'4 | 18000 | 696'0 | 0'0 | 696'0 | ... | ... | -0.041966 |
| -0.013726 | ... | ... | 1'1 | 0'0 | 1'1 | 19000 | 796'0 | 0'0 | 796'0 | ... | ... | -0.050027 |
| -0.011411 | ... | ... | 0'7 | 0'0 | 0'7 | 20000 | 896'0 | 0'0 | 896'0 | ... | ... | -0.057972 |
| -0.004443 | ... | ... | 0'2 | 0'0 | 0'2 | 30000 | 1896'0 | 0'0 | 1896'0 | ... | ... | -0.13128 |
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.