Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.024872 | ... | ... | 267'6 | 0'0 | 267'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003451 |
| 0.023966 | ... | ... | 257'6 | 0'0 | 257'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003432 |
| 0.02306 | ... | ... | 247'6 | 0'0 | 247'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003412 |
| 0.022154 | ... | ... | 237'6 | 0'0 | 237'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003391 |
| 0.021248 | ... | ... | 227'6 | 0'0 | 227'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00337 |
| 0.020342 | ... | ... | 217'6 | 0'0 | 217'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003347 |
| 0.019436 | ... | ... | 207'6 | 0'0 | 207'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003323 |
| 0.018529 | ... | ... | 197'6 | 0'0 | 197'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003298 |
| 0.017623 | ... | ... | 187'6 | 0'0 | 187'6 | 3700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005793 |
| 0.016717 | ... | ... | 177'6 | 0'0 | 177'6 | 3800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.007971 |
| 0.015811 | ... | ... | 167'6 | 0'0 | 167'6 | 3900 | 0'4 | 0'0 | 0'4 | ... | ... | -0.009926 |
| 0.014905 | ... | ... | 157'6 | 0'0 | 157'6 | 4000 | 0'5 | 0'0 | 0'5 | ... | ... | -0.011703 |
| 0.013999 | ... | ... | 147'6 | 0'0 | 147'6 | 4100 | 0'6 | 0'0 | 0'6 | ... | ... | -0.013323 |
| 0.013093 | ... | ... | 137'7 | 0'0 | 137'7 | 4200 | 1'0 | 0'0 | 1'0 | ... | ... | -0.016403 |
| 0.01264 | ... | ... | 133'0 | 0'0 | 133'0 | 4250 | 1'1 | 0'0 | 1'1 | ... | ... | -0.017808 |
| 0.012187 | ... | ... | 128'1 | 0'0 | 128'1 | 4300 | 1'1 | -0'1 | 1'2 | 1'1 | 1'1 | -0.017658 |
| 0.011734 | ... | ... | 123'2 | 0'0 | 123'2 | 4350 | 1'4 | 0'0 | 1'4 | ... | ... | -0.021754 |
| 0.011281 | ... | ... | 118'4 | 0'0 | 118'4 | 4400 | 1'6 | 0'0 | 1'6 | ... | ... | -0.024174 |
| 0.010828 | ... | ... | 113'6 | 0'0 | 113'6 | 4450 | 2'0 | 0'0 | 2'0 | ... | ... | -0.02641 |
| 0.010375 | ... | ... | 109'1 | 0'0 | 109'1 | 4500 | 2'3 | 0'0 | 2'3 | ... | ... | -0.029626 |
| 0.009922 | ... | ... | 104'4 | 0'0 | 104'4 | 4550 | 2'6 | 0'0 | 2'6 | ... | ... | -0.032561 |
| 0.009469 | ... | ... | 100'0 | 0'0 | 100'0 | 4600 | 3'2 | 0'0 | 3'2 | ... | ... | -0.036243 |
| 0.009016 | ... | ... | 95'4 | 0'0 | 95'4 | 4650 | 3'6 | 0'0 | 3'6 | ... | ... | -0.039572 |
| 0.008563 | ... | ... | 91'1 | 0'0 | 91'1 | 4700 | 4'3 | 0'0 | 4'3 | ... | ... | -0.043454 |
| 0.008109 | ... | ... | 86'7 | 0'0 | 86'7 | 4750 | 5'1 | 0'0 | 5'1 | ... | ... | -0.047742 |
| 0.007656 | ... | ... | 82'6 | 0'0 | 82'6 | 4800 | 5'7 | 0'0 | 5'7 | ... | ... | -0.051556 |
| 0.000504 | ... | ... | 78'5 | 0'0 | 78'5 | 4850 | 6'6 | 0'0 | 6'6 | ... | ... | -0.055642 |
| -0.010206 | ... | ... | 74'5 | 0'0 | 74'5 | 4900 | 7'6 | 0'0 | 7'6 | ... | ... | -0.059891 |
| -0.020219 | ... | ... | 70'7 | 0'0 | 70'7 | 4950 | 9'0 | 0'0 | 9'0 | ... | ... | -0.064821 |
| -0.029047 | ... | ... | 67'2 | 0'0 | 67'2 | 5000 | 10'2 | 0'0 | 10'2 | ... | ... | -0.069091 |
| -0.037036 | ... | ... | 63'6 | 0'0 | 63'6 | 5050 | 11'6 | 0'0 | 11'6 | ... | ... | -0.07382 |
| -0.044331 | ... | ... | 60'3 | 0'0 | 60'3 | 5100 | 13'1 | 0'0 | 13'1 | ... | ... | -0.077358 |
| -0.050443 | ... | ... | 57'0 | 0'0 | 57'0 | 5150 | 14'6 | 0'0 | 14'6 | ... | ... | -0.081251 |
| -0.056583 | ... | ... | 53'7 | 0'0 | 53'7 | 5200 | 16'5 | 0'0 | 16'5 | ... | ... | -0.085374 |
| -0.062626 | ... | ... | 51'0 | 0'0 | 51'0 | 5250 | 17'3 | -1'2 | 18'5 | 17'3 | 17'3 | -0.084957 |
| -0.067626 | ... | ... | 48'1 | 0'0 | 48'1 | 5300 | 20'6 | 0'0 | 20'6 | ... | ... | -0.092745 |
| -0.072518 | ... | ... | 45'4 | 0'0 | 45'4 | 5350 | 23'0 | 0'0 | 23'0 | ... | ... | -0.095972 |
| -0.076481 | ... | ... | 42'7 | 0'0 | 42'7 | 5400 | 25'3 | 0'0 | 25'3 | ... | ... | -0.09889 |
| -0.080341 | ... | ... | 40'4 | 0'0 | 40'4 | 5450 | 27'7 | 0'0 | 27'7 | ... | ... | -0.101503 |
| -0.08372 | ... | ... | 38'2 | 0'0 | 38'2 | 5500 | 30'4 | 0'0 | 30'4 | ... | ... | -0.103818 |
| -0.086298 | ... | ... | 36'0 | 0'0 | 36'0 | 5550 | 33'2 | 0'0 | 33'2 | ... | ... | -0.105849 |
| -0.088123 | ... | ... | 33'6 | 0'0 | 33'6 | 5600 | 33'5 | -2'3 | 36'0 | 33'5 | 33'5 | -0.100608 |
| -0.089924 | ... | ... | 31'6 | 0'0 | 31'6 | 5650 | 38'7 | 0'0 | 38'7 | ... | ... | -0.108428 |
| -0.095596 | 31'3 | 31'3 | 29'7 | 1'4 | 31'3 | 5700 | 42'0 | 0'0 | 42'0 | ... | ... | -0.109718 |
| -0.092526 | ... | ... | 28'1 | 0'0 | 28'1 | 5750 | 45'1 | 0'0 | 45'1 | ... | ... | -0.110458 |
| -0.093402 | ... | ... | 26'4 | 0'0 | 26'4 | 5800 | 48'4 | 0'0 | 48'4 | ... | ... | -0.11138 |
| -0.094051 | ... | ... | 25'0 | 0'0 | 25'0 | 5850 | 51'7 | 0'0 | 51'7 | ... | ... | -0.111808 |
| -0.09414 | ... | ... | 23'4 | 0'0 | 23'4 | 5900 | 55'6 | 0'4 | 55'2 | 55'6 | 55'2 | -0.113237 |
| -0.093683 | ... | ... | 22'0 | 0'0 | 22'0 | 5950 | 54'7 | -3'7 | 58'6 | 54'7 | 54'7 | -0.099793 |
| -0.093095 | ... | ... | 20'5 | 0'0 | 20'5 | 6000 | 62'2 | 0'0 | 62'2 | ... | ... | -0.111049 |
| -0.092426 | ... | ... | 19'3 | 0'0 | 19'3 | 6050 | 66'0 | 0'0 | 66'0 | ... | ... | -0.110844 |
| -0.091728 | ... | ... | 18'2 | 0'0 | 18'2 | 6100 | 69'6 | 0'0 | 69'6 | ... | ... | -0.110263 |
| -0.090604 | ... | ... | 17'1 | 0'0 | 17'1 | 6150 | 73'5 | 0'0 | 73'5 | ... | ... | -0.109735 |
| -0.089531 | ... | ... | 16'1 | 0'0 | 16'1 | 6200 | 77'4 | 0'0 | 77'4 | ... | ... | -0.108874 |
| -0.088079 | ... | ... | 15'1 | 0'0 | 15'1 | 6250 | 81'4 | 0'0 | 81'4 | ... | ... | -0.108132 |
| -0.086763 | ... | ... | 14'2 | 0'0 | 14'2 | 6300 | 85'4 | 0'0 | 85'4 | ... | ... | -0.107097 |
| -0.085112 | ... | ... | 13'3 | 0'0 | 13'3 | 6350 | 89'5 | 0'0 | 89'5 | ... | ... | -0.106249 |
| -0.087554 | 13'4 | 13'4 | 12'4 | 1'0 | 13'4 | 6400 | 92'2 | -1'4 | 93'6 | 92'2 | 92'1 | -0.099221 |
| -0.081392 | ... | ... | 11'6 | 0'0 | 11'6 | 6450 | 96'5 | -1'3 | 98'0 | 96'5 | 96'5 | -0.098715 |
| -0.079368 | ... | ... | 11'0 | 0'0 | 11'0 | 6500 | 100'5 | -1'5 | 102'2 | 100'5 | 100'5 | -0.096428 |
| -0.077689 | ... | ... | 10'3 | 0'0 | 10'3 | 6550 | 106'4 | 0'0 | 106'4 | ... | ... | -0.101986 |
| -0.077081 | 10'0 | 10'0 | 9'6 | 0'2 | 10'0 | 6600 | 110'7 | 0'0 | 110'7 | ... | ... | -0.101066 |
| -0.074292 | ... | ... | 9'2 | 0'0 | 9'2 | 6650 | 115'2 | 0'0 | 115'2 | ... | ... | -0.099978 |
| -0.072627 | ... | ... | 8'6 | 0'0 | 8'6 | 6700 | 119'5 | 0'0 | 119'5 | ... | ... | -0.098724 |
| -0.070771 | ... | ... | 8'2 | 0'0 | 8'2 | 6750 | 124'1 | 0'0 | 124'1 | ... | ... | -0.097902 |
| -0.068724 | ... | ... | 7'6 | 0'0 | 7'6 | 6800 | 128'5 | 0'0 | 128'5 | ... | ... | -0.09695 |
| -0.067277 | ... | ... | 7'3 | 0'0 | 7'3 | 6850 | 133'1 | 0'0 | 133'1 | ... | ... | -0.095875 |
| -0.06569 | ... | ... | 7'0 | 0'0 | 7'0 | 6900 | 137'6 | 0'0 | 137'6 | ... | ... | -0.095311 |
| -0.063964 | ... | ... | 6'5 | 0'0 | 6'5 | 6950 | 142'3 | 0'0 | 142'3 | ... | ... | -0.094656 |
| -0.062099 | ... | ... | 6'2 | 0'0 | 6'2 | 7000 | 147'0 | 0'0 | 147'0 | ... | ... | -0.093913 |
| -0.060093 | ... | ... | 5'7 | 0'0 | 5'7 | 7050 | 151'5 | 0'0 | 151'5 | ... | ... | -0.093084 |
| -0.058871 | ... | ... | 5'5 | 0'0 | 5'5 | 7100 | 154'2 | -2'0 | 156'2 | 154'2 | 154'2 | -0.080859 |
| -0.057562 | ... | ... | 5'3 | 0'0 | 5'3 | 7150 | 161'0 | 0'0 | 161'0 | ... | ... | -0.091878 |
| -0.055185 | ... | ... | 5'0 | 0'0 | 5'0 | 7200 | 164'0 | -1'5 | 165'5 | 164'0 | 162'7 | -0.081337 |
| -0.053672 | ... | ... | 4'6 | 0'0 | 4'6 | 7250 | 170'3 | 0'0 | 170'3 | ... | ... | -0.090405 |
| -0.05207 | ... | ... | 4'4 | 0'0 | 4'4 | 7300 | 175'1 | 0'0 | 175'1 | ... | ... | -0.089941 |
| -0.051442 | ... | ... | 4'3 | 0'0 | 4'3 | 7350 | 176'3 | -3'4 | 179'7 | 176'3 | 176'3 | -0.067296 |
| -0.049688 | ... | ... | 4'1 | 0'0 | 4'1 | 7400 | 184'5 | 0'0 | 184'5 | ... | ... | -0.088867 |
| -0.048959 | ... | ... | 4'0 | 0'0 | 4'0 | 7450 | 189'4 | 0'0 | 189'4 | ... | ... | -0.089026 |
| -0.047051 | ... | ... | 3'6 | 0'0 | 3'6 | 7500 | 194'2 | 0'0 | 194'2 | ... | ... | -0.088385 |
| -0.046221 | ... | ... | 3'5 | 0'0 | 3'5 | 7550 | 192'2 | -6'7 | 199'1 | 192'2 | 192'2 | -0.038938 |
| -0.044155 | ... | ... | 3'3 | 0'0 | 3'3 | 7600 | 203'7 | 0'0 | 203'7 | ... | ... | -0.087768 |
| -0.043224 | ... | ... | 3'2 | 0'0 | 3'2 | 7650 | 208'6 | 0'0 | 208'6 | ... | ... | -0.087815 |
| -0.042253 | ... | ... | 3'1 | 0'0 | 3'1 | 7700 | 213'5 | 0'0 | 213'5 | ... | ... | -0.087839 |
| -0.040192 | ... | ... | 2'7 | 0'0 | 2'7 | 7800 | 223'3 | 0'0 | 223'3 | ... | ... | -0.087826 |
| -0.03797 | 2'5 | 2'5 | 2'5 | 0'0 | 2'5 | 7900 | 233'1 | 0'0 | 233'1 | ... | ... | -0.087734 |
| -0.035586 | 2'3 | 2'2 | 2'4 | -0'1 | 2'3 | 8000 | 243'0 | 0'0 | 243'0 | ... | ... | -0.088425 |
| -0.034497 | ... | ... | 2'2 | 0'0 | 2'2 | 8100 | 252'6 | 0'0 | 252'6 | ... | ... | -0.088206 |
| -0.03334 | ... | ... | 2'1 | 0'0 | 2'1 | 8200 | 262'5 | 0'0 | 262'5 | ... | ... | -0.088802 |
| -0.032115 | ... | ... | 2'0 | 0'0 | 2'0 | 8300 | 272'4 | 0'0 | 272'4 | ... | ... | -0.089362 |
| -0.030822 | ... | ... | 1'7 | 0'0 | 1'7 | 8400 | 282'4 | 0'0 | 282'4 | ... | ... | -0.090784 |
| -0.02946 | ... | ... | 1'6 | 0'0 | 1'6 | 8500 | 292'3 | 0'0 | 292'3 | ... | ... | -0.091287 |
| -0.02803 | ... | ... | 1'5 | 0'0 | 1'5 | 8600 | 302'3 | 0'0 | 302'3 | ... | ... | -0.092672 |
| -0.028233 | ... | ... | 1'5 | 0'0 | 1'5 | 8700 | 312'2 | 0'0 | 312'2 | ... | ... | -0.093124 |
| -0.026713 | ... | ... | 1'4 | 0'0 | 1'4 | 8800 | 322'2 | 0'0 | 322'2 | ... | ... | -0.094476 |
| -0.02689 | ... | ... | 1'4 | 0'0 | 1'4 | 8900 | 332'2 | 0'0 | 332'2 | ... | ... | -0.095816 |
| -0.02528 | ... | ... | 1'3 | 0'0 | 1'3 | 9000 | 342'2 | 0'0 | 342'2 | ... | ... | -0.097144 |
| -0.025435 | ... | ... | 1'3 | 0'0 | 1'3 | 9100 | 352'2 | 0'0 | 352'2 | ... | ... | -0.098461 |
| -0.023736 | ... | ... | 1'2 | 0'0 | 1'2 | 9200 | 362'2 | 0'0 | 362'2 | ... | ... | -0.099768 |
| -0.02387 | ... | ... | 1'2 | 0'0 | 1'2 | 9300 | 372'2 | 0'0 | 372'2 | ... | ... | -0.101064 |
| -0.022079 | ... | ... | 1'1 | 0'0 | 1'1 | 9400 | 382'2 | 0'0 | 382'2 | ... | ... | -0.102352 |
| -0.022194 | ... | ... | 1'1 | 0'0 | 1'1 | 9500 | 392'2 | 0'0 | 392'2 | ... | ... | -0.10363 |
| -0.022307 | ... | ... | 1'1 | 0'0 | 1'1 | 9600 | 402'2 | 0'0 | 402'2 | ... | ... | -0.1049 |
| -0.020407 | ... | ... | 1'0 | 0'0 | 1'0 | 9700 | 412'2 | 0'0 | 412'2 | ... | ... | -0.106161 |
| -0.020503 | ... | ... | 1'0 | 0'0 | 1'0 | 9800 | 422'2 | 0'0 | 422'2 | ... | ... | -0.107415 |
| -0.020597 | ... | ... | 1'0 | 0'0 | 1'0 | 9900 | 432'2 | 0'0 | 432'2 | ... | ... | -0.108661 |
| -0.018586 | ... | ... | 0'7 | 0'0 | 0'7 | 10000 | 442'2 | 0'0 | 442'2 | ... | ... | -0.1099 |
| -0.014682 | ... | ... | 0'5 | 0'0 | 0'5 | 11000 | 542'2 | 0'0 | 542'2 | ... | ... | -0.121943 |
| -0.012576 | ... | ... | 0'4 | 0'0 | 0'4 | 12000 | 642'2 | 0'0 | 642'2 | ... | ... | -0.133473 |
| -0.010132 | ... | ... | 0'3 | 0'0 | 0'3 | 13000 | 742'2 | 0'0 | 742'2 | ... | ... | -0.144598 |
| -0.010329 | ... | ... | 0'3 | 0'0 | 0'3 | 14000 | 842'2 | 0'0 | 842'2 | ... | ... | -0.155382 |
| -0.00746 | ... | ... | 0'2 | 0'0 | 0'2 | 15000 | 942'2 | 0'0 | 942'2 | ... | ... | -0.165869 |
| -0.004354 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1442'2 | 0'0 | 1442'2 | ... | ... | -0.21462 |
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.