Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.030558 | ... | ... | 301'0 | 0'0 | 301'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003581 |
| -0.029397 | ... | ... | 291'0 | 0'0 | 291'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003564 |
| -0.028218 | ... | ... | 281'0 | 0'0 | 281'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003546 |
| -0.027024 | ... | ... | 271'0 | 0'0 | 271'0 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003527 |
| -0.025817 | ... | ... | 261'0 | 0'0 | 261'0 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003507 |
| -0.024597 | ... | ... | 251'0 | 0'0 | 251'0 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003487 |
| -0.023365 | ... | ... | 241'0 | 0'0 | 241'0 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003465 |
| -0.022123 | ... | ... | 231'0 | 0'0 | 231'0 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003442 |
| -0.020872 | ... | ... | 221'0 | 0'0 | 221'0 | 3600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.006065 |
| -0.019611 | ... | ... | 211'0 | 0'0 | 211'0 | 3700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.006017 |
| -0.018343 | ... | ... | 201'0 | 0'0 | 201'0 | 3800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005966 |
| -0.017066 | ... | ... | 191'0 | 0'0 | 191'0 | 3900 | 0'3 | 0'0 | 0'3 | ... | ... | -0.008215 |
| -0.015782 | ... | ... | 181'0 | 0'0 | 181'0 | 4000 | 0'4 | 0'0 | 0'4 | ... | ... | -0.010238 |
| -0.01449 | ... | ... | 171'0 | 0'0 | 171'0 | 4100 | 0'5 | 0'0 | 0'5 | ... | ... | -0.01208 |
| -0.013192 | ... | ... | 161'0 | 0'0 | 161'0 | 4200 | 0'6 | 0'0 | 0'6 | ... | ... | -0.013765 |
| -0.013235 | ... | ... | 151'1 | 0'0 | 151'1 | 4300 | 1'0 | 0'0 | 1'0 | ... | ... | -0.016967 |
| -0.014571 | ... | ... | 141'3 | 0'0 | 141'3 | 4400 | 1'3 | 0'0 | 1'3 | ... | ... | -0.021298 |
| -0.017073 | ... | ... | 131'6 | 0'0 | 131'6 | 4500 | 1'7 | 0'0 | 1'7 | ... | ... | -0.0264 |
| -0.021686 | ... | ... | 122'3 | 0'0 | 122'3 | 4600 | 2'4 | 0'0 | 2'4 | ... | ... | -0.031972 |
| -0.02435 | ... | ... | 117'6 | 0'0 | 117'6 | 4650 | 2'7 | 0'0 | 2'7 | ... | ... | -0.034992 |
| -0.026851 | ... | ... | 113'1 | 0'0 | 113'1 | 4700 | 3'3 | 0'0 | 3'3 | ... | ... | -0.038798 |
| -0.030177 | ... | ... | 108'5 | 0'0 | 108'5 | 4750 | 3'7 | 0'0 | 3'7 | ... | ... | -0.042259 |
| -0.034183 | ... | ... | 104'2 | 0'0 | 104'2 | 4800 | 4'3 | 0'0 | 4'3 | ... | ... | -0.045404 |
| -0.037856 | ... | ... | 99'7 | 0'0 | 99'7 | 4850 | 5'0 | 0'0 | 5'0 | ... | ... | -0.049115 |
| -0.042846 | ... | ... | 95'6 | 0'0 | 95'6 | 4900 | 6'2 | 0'3 | 5'7 | 6'2 | 6'2 | -0.056408 |
| -0.047352 | ... | ... | 91'5 | 0'0 | 91'5 | 4950 | 6'5 | 0'0 | 6'5 | ... | ... | -0.057704 |
| -0.05212 | ... | ... | 87'5 | 0'0 | 87'5 | 5000 | 7'5 | 0'0 | 7'5 | ... | ... | -0.062348 |
| -0.057048 | ... | ... | 83'6 | 0'0 | 83'6 | 5050 | 9'1 | 0'3 | 8'6 | 9'1 | 9'1 | -0.069025 |
| -0.062046 | ... | ... | 80'0 | 0'0 | 80'0 | 5100 | 9'7 | 0'0 | 9'7 | ... | ... | -0.071253 |
| -0.067038 | ... | ... | 76'3 | 0'0 | 76'3 | 5150 | 11'2 | 0'0 | 11'2 | ... | ... | -0.076011 |
| -0.054783 | 69'1 | 69'1 | 72'6 | -3'5 | 69'1 | 5200 | 12'5 | 0'0 | 12'5 | ... | ... | -0.080125 |
| -0.076245 | ... | ... | 69'3 | 0'0 | 69'3 | 5250 | 14'1 | 0'0 | 14'1 | ... | ... | -0.084146 |
| -0.080417 | ... | ... | 66'0 | 0'0 | 66'0 | 5300 | 15'6 | 0'0 | 15'6 | ... | ... | -0.088025 |
| -0.084886 | ... | ... | 62'7 | 0'0 | 62'7 | 5350 | 17'4 | 0'0 | 17'4 | ... | ... | -0.091724 |
| -0.08868 | ... | ... | 59'6 | 0'0 | 59'6 | 5400 | 19'3 | 0'0 | 19'3 | ... | ... | -0.09521 |
| -0.092667 | ... | ... | 56'7 | 0'0 | 56'7 | 5450 | 21'3 | 0'0 | 21'3 | ... | ... | -0.098461 |
| -0.096375 | ... | ... | 54'1 | 0'0 | 54'1 | 5500 | 23'4 | 0'0 | 23'4 | ... | ... | -0.101458 |
| -0.099798 | ... | ... | 51'4 | 0'0 | 51'4 | 5550 | 25'6 | 0'0 | 25'6 | ... | ... | -0.10419 |
| -0.102556 | ... | ... | 48'7 | 0'0 | 48'7 | 5600 | 28'2 | 0'0 | 28'2 | ... | ... | -0.107027 |
| -0.105412 | ... | ... | 46'4 | 0'0 | 46'4 | 5650 | 30'6 | 0'0 | 30'6 | ... | ... | -0.109211 |
| -0.107627 | ... | ... | 44'1 | 0'0 | 44'1 | 5700 | 33'2 | 0'0 | 33'2 | ... | ... | -0.110771 |
| -0.109582 | ... | ... | 41'7 | 0'0 | 41'7 | 5750 | 35'7 | 0'0 | 35'7 | ... | ... | -0.112086 |
| -0.110576 | ... | ... | 39'4 | 0'0 | 39'4 | 5800 | 38'5 | 0'0 | 38'5 | ... | ... | -0.113163 |
| -0.111692 | ... | ... | 37'3 | 0'0 | 37'3 | 5850 | 41'3 | 0'0 | 41'3 | ... | ... | -0.11366 |
| -0.112588 | ... | ... | 35'3 | 0'0 | 35'3 | 5900 | 44'2 | 0'0 | 44'2 | ... | ... | -0.113948 |
| -0.113283 | ... | ... | 33'4 | 0'0 | 33'4 | 5950 | 47'2 | 0'0 | 47'2 | ... | ... | -0.114043 |
| -0.112697 | 31'3 | 31'3 | 31'6 | -0'3 | 31'3 | 6000 | 50'4 | 0'0 | 50'4 | ... | ... | -0.114336 |
| -0.114172 | ... | ... | 30'1 | 0'0 | 30'1 | 6050 | 53'6 | 0'0 | 53'6 | ... | ... | -0.114125 |
| -0.114428 | ... | ... | 28'5 | 0'0 | 28'5 | 6100 | 57'2 | 0'0 | 57'2 | ... | ... | -0.114185 |
| -0.114606 | ... | ... | 27'2 | 0'0 | 27'2 | 6150 | 60'6 | 0'0 | 60'6 | ... | ... | -0.113795 |
| -0.114342 | ... | ... | 25'7 | 0'0 | 25'7 | 6200 | 64'2 | 0'0 | 64'2 | ... | ... | -0.112966 |
| -0.113646 | ... | ... | 24'4 | 0'0 | 24'4 | 6250 | 68'0 | 0'0 | 68'0 | ... | ... | -0.112531 |
| -0.113378 | ... | ... | 23'3 | 0'0 | 23'3 | 6300 | 71'5 | 0'0 | 71'5 | ... | ... | -0.111294 |
| -0.112298 | ... | ... | 22'1 | 0'0 | 22'1 | 6350 | 75'3 | 0'0 | 75'3 | ... | ... | -0.110099 |
| -0.111282 | ... | ... | 21'0 | 0'0 | 21'0 | 6400 | 79'2 | 0'0 | 79'2 | ... | ... | -0.108991 |
| -0.110377 | ... | ... | 20'0 | 0'0 | 20'0 | 6450 | 83'1 | 0'0 | 83'1 | ... | ... | -0.107552 |
| -0.109147 | ... | ... | 19'0 | 0'0 | 19'0 | 6500 | 87'0 | 0'0 | 87'0 | ... | ... | -0.105786 |
| -0.107593 | ... | ... | 18'0 | 0'0 | 18'0 | 6550 | 91'0 | 0'0 | 91'0 | ... | ... | -0.104193 |
| -0.106241 | ... | ... | 17'1 | 0'0 | 17'1 | 6600 | 95'1 | 0'0 | 95'1 | ... | ... | -0.102825 |
| -0.105146 | ... | ... | 16'3 | 0'0 | 16'3 | 6650 | 99'2 | 0'0 | 99'2 | ... | ... | -0.101204 |
| -0.103245 | ... | ... | 15'4 | 0'0 | 15'4 | 6700 | 103'3 | 0'0 | 103'3 | ... | ... | -0.099334 |
| -0.10164 | ... | ... | 14'6 | 0'0 | 14'6 | 6750 | 107'4 | 0'0 | 107'4 | ... | ... | -0.097215 |
| -0.10039 | ... | ... | 14'1 | 0'0 | 14'1 | 6800 | 111'6 | 0'0 | 111'6 | ... | ... | -0.095435 |
| -0.098318 | ... | ... | 13'3 | 0'0 | 13'3 | 6850 | 116'1 | 0'0 | 116'1 | ... | ... | -0.094048 |
| -0.096642 | ... | ... | 12'6 | 0'0 | 12'6 | 6900 | 120'3 | 0'0 | 120'3 | ... | ... | -0.091871 |
| -0.095424 | ... | ... | 12'2 | 0'0 | 12'2 | 6950 | 124'6 | 0'0 | 124'6 | ... | ... | -0.090129 |
| -0.093366 | ... | ... | 11'5 | 0'0 | 11'5 | 7000 | 129'1 | 0'0 | 129'1 | ... | ... | -0.08822 |
| -0.090089 | ... | ... | 10'5 | 0'0 | 10'5 | 7100 | 138'0 | 0'0 | 138'0 | ... | ... | -0.084603 |
| -0.086174 | ... | ... | 9'5 | 0'0 | 9'5 | 7200 | 147'0 | 0'0 | 147'0 | ... | ... | -0.081143 |
| -0.083243 | ... | ... | 8'7 | 0'0 | 8'7 | 7300 | 156'1 | 0'0 | 156'1 | ... | ... | -0.07796 |
| -0.079846 | ... | ... | 8'1 | 0'0 | 8'1 | 7400 | 165'2 | 0'0 | 165'2 | ... | ... | -0.07437 |
| -0.075982 | ... | ... | 7'3 | 0'0 | 7'3 | 7500 | 174'4 | 0'0 | 174'4 | ... | ... | -0.071219 |
| -0.072593 | ... | ... | 6'6 | 0'0 | 6'6 | 7600 | 183'7 | 0'0 | 183'7 | ... | ... | -0.06862 |
| -0.068818 | 6'1 | 6'1 | 6'2 | -0'1 | 6'1 | 7700 | 193'2 | 0'0 | 193'2 | ... | ... | -0.065775 |
| -0.06674 | ... | ... | 5'6 | 0'0 | 5'6 | 7800 | 202'5 | 0'0 | 202'5 | ... | ... | -0.062693 |
| -0.063366 | ... | ... | 5'2 | 0'0 | 5'2 | 7900 | 212'1 | 0'0 | 212'1 | ... | ... | -0.060344 |
| -0.060821 | ... | ... | 4'7 | 0'0 | 4'7 | 8000 | 221'6 | 0'0 | 221'6 | ... | ... | -0.058823 |
| -0.058063 | ... | ... | 4'4 | 0'0 | 4'4 | 8100 | 231'3 | 0'0 | 231'3 | ... | ... | -0.057197 |
| -0.055087 | ... | ... | 4'1 | 0'0 | 4'1 | 8200 | 241'0 | 0'0 | 241'0 | ... | ... | -0.055472 |
| -0.053162 | ... | ... | 3'7 | 0'0 | 3'7 | 8300 | 250'5 | 0'0 | 250'5 | ... | ... | -0.05365 |
| -0.051105 | ... | ... | 3'5 | 0'0 | 3'5 | 8400 | 260'3 | 0'0 | 260'3 | ... | ... | -0.052818 |
| -0.048914 | ... | ... | 3'3 | 0'0 | 3'3 | 8500 | 270'1 | 0'0 | 270'1 | ... | ... | -0.051939 |
| -0.045181 | 3'0 | 3'0 | 3'1 | -0'1 | 3'0 | 8600 | 279'7 | 0'0 | 279'7 | ... | ... | -0.051016 |
| -0.044126 | ... | ... | 2'7 | 0'0 | 2'7 | 8700 | 289'6 | 0'0 | 289'6 | ... | ... | -0.051177 |
| -0.043011 | ... | ... | 2'6 | 0'0 | 2'6 | 8800 | 299'4 | 0'0 | 299'4 | ... | ... | -0.050186 |
| -0.040314 | ... | ... | 2'4 | 0'0 | 2'4 | 8900 | 309'3 | 0'0 | 309'3 | ... | ... | -0.050309 |
| -0.03905 | ... | ... | 2'3 | 0'0 | 2'3 | 9000 | 319'2 | 0'0 | 319'2 | ... | ... | -0.050419 |
| -0.037728 | ... | ... | 2'2 | 0'0 | 2'2 | 9100 | 329'2 | 0'0 | 329'2 | ... | ... | -0.05168 |
| -0.036347 | ... | ... | 2'1 | 0'0 | 2'1 | 9200 | 339'1 | 0'0 | 339'1 | ... | ... | -0.051775 |
| -0.034908 | ... | ... | 2'0 | 0'0 | 2'0 | 9300 | 349'1 | 0'0 | 349'1 | ... | ... | -0.05303 |
| -0.03341 | ... | ... | 1'7 | 0'0 | 1'7 | 9400 | 359'0 | 0'0 | 359'0 | ... | ... | -0.053111 |
| -0.031851 | ... | ... | 1'6 | 0'0 | 1'6 | 9500 | 369'0 | 0'0 | 369'0 | ... | ... | -0.054361 |
| -0.03023 | ... | ... | 1'5 | 0'0 | 1'5 | 9600 | 379'0 | 0'0 | 379'0 | ... | ... | -0.055608 |
| -0.028545 | ... | ... | 1'4 | 0'0 | 1'4 | 9700 | 389'0 | 0'0 | 389'0 | ... | ... | -0.056853 |
| -0.028694 | ... | ... | 1'4 | 0'0 | 1'4 | 9800 | 399'0 | 0'0 | 399'0 | ... | ... | -0.058096 |
| -0.026928 | ... | ... | 1'3 | 0'0 | 1'3 | 9900 | 409'0 | 0'0 | 409'0 | ... | ... | -0.059336 |
| -0.025092 | ... | ... | 1'2 | 0'0 | 1'2 | 10000 | 419'0 | 0'0 | 419'0 | ... | ... | -0.060575 |
| -0.02521 | ... | ... | 1'2 | 0'0 | 1'2 | 10100 | 429'0 | 0'0 | 429'0 | ... | ... | -0.061811 |
| -0.023287 | ... | ... | 1'1 | 0'0 | 1'1 | 10200 | 439'0 | 0'0 | 439'0 | ... | ... | -0.063044 |
| -0.019426 | ... | ... | 0'7 | 0'0 | 0'7 | 10700 | 489'0 | 0'0 | 489'0 | ... | ... | -0.069177 |
| -0.019639 | ... | ... | 0'7 | 0'0 | 0'7 | 11000 | 519'0 | 0'0 | 519'0 | ... | ... | -0.072829 |
| -0.012813 | ... | ... | 0'4 | 0'0 | 0'4 | 12000 | 619'0 | 0'0 | 619'0 | ... | ... | -0.084854 |
| -0.010333 | ... | ... | 0'3 | 0'0 | 0'3 | 13000 | 719'0 | 0'0 | 719'0 | ... | ... | -0.096647 |
| -0.01054 | ... | ... | 0'3 | 0'0 | 0'3 | 14000 | 819'0 | 0'0 | 819'0 | ... | ... | -0.108212 |
| -0.007616 | ... | ... | 0'2 | 0'0 | 0'2 | 15000 | 919'0 | 0'0 | 919'0 | ... | ... | -0.11955 |
| -0.007726 | ... | ... | 0'2 | 0'0 | 0'2 | 16000 | 1019'0 | 0'0 | 1019'0 | ... | ... | -0.130664 |
| -0.007825 | ... | ... | 0'2 | 0'0 | 0'2 | 17000 | 1119'0 | 0'0 | 1119'0 | ... | ... | -0.141559 |
| -0.004369 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 1219'0 | 0'0 | 1219'0 | ... | ... | -0.152238 |
| -0.004412 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 1319'0 | 0'0 | 1319'0 | ... | ... | -0.162704 |
| -0.004451 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1419'0 | 0'0 | 1419'0 | ... | ... | -0.172962 |
| -0.004487 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 1519'0 | 0'0 | 1519'0 | ... | ... | -0.183016 |
| -0.004521 | ... | ... | 0'1 | 0'0 | 0'1 | 22000 | 1619'0 | 0'0 | 1619'0 | ... | ... | -0.192867 |
| -0.004552 | ... | ... | 0'1 | 0'0 | 0'1 | 23000 | 1719'0 | 0'0 | 1719'0 | ... | ... | -0.202522 |
| -0.004582 | ... | ... | 0'1 | 0'0 | 0'1 | 24000 | 1819'0 | 0'0 | 1819'0 | ... | ... | -0.211982 |
| -0.00461 | ... | ... | 0'1 | 0'0 | 0'1 | 25000 | 1919'0 | 0'0 | 1919'0 | ... | ... | -0.221252 |
| -0.004729 | ... | ... | 0'1 | 0'0 | 0'1 | 30000 | 2419'0 | 0'0 | 2419'0 | ... | ... | -0.264845 |
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.