Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.182591 | ... | ... | 525'2 | 0'0 | 525'2 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009004 |
| -0.179214 | ... | ... | 505'2 | 0'0 | 505'2 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008956 |
| -0.175766 | ... | ... | 485'2 | 0'0 | 485'2 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008906 |
| -0.172248 | ... | ... | 465'2 | 0'0 | 465'2 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008854 |
| -0.168666 | ... | ... | 445'2 | 0'0 | 445'2 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008799 |
| -0.165018 | ... | ... | 425'2 | 0'0 | 425'2 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00874 |
| -0.161306 | ... | ... | 405'2 | 0'0 | 405'2 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008679 |
| -0.15753 | ... | ... | 385'2 | 0'0 | 385'2 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008614 |
| -0.153688 | ... | ... | 365'2 | 0'0 | 365'2 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008545 |
| -0.149777 | ... | ... | 345'2 | 0'0 | 345'2 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008472 |
| -0.145794 | ... | ... | 325'2 | 0'0 | 325'2 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008395 |
| -0.141732 | ... | ... | 305'2 | 0'0 | 305'2 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008313 |
| -0.137585 | ... | ... | 285'2 | 0'0 | 285'2 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008223 |
| -0.133344 | ... | ... | 265'2 | 0'0 | 265'2 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00813 |
| -0.128995 | ... | ... | 245'2 | 0'0 | 245'2 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008026 |
| -0.124524 | ... | ... | 225'2 | 0'0 | 225'2 | 8000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.014055 |
| -0.122235 | ... | ... | 215'2 | 0'0 | 215'2 | 8100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.01394 |
| -0.119905 | ... | ... | 205'2 | 0'0 | 205'2 | 8200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.01382 |
| -0.117533 | ... | ... | 195'2 | 0'0 | 195'2 | 8300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.019034 |
| -0.115113 | ... | ... | 185'2 | 0'0 | 185'2 | 8400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.01884 |
| -0.112639 | ... | ... | 175'2 | 0'0 | 175'2 | 8500 | 0'3 | 0'0 | 0'3 | ... | ... | -0.018635 |
| -0.110107 | ... | ... | 165'2 | 0'0 | 165'2 | 8600 | 0'4 | 0'0 | 0'4 | ... | ... | -0.023175 |
| -0.109893 | ... | ... | 155'3 | 0'0 | 155'3 | 8700 | 0'4 | 0'0 | 0'4 | ... | ... | -0.022874 |
| -0.107176 | ... | ... | 145'3 | 0'0 | 145'3 | 8800 | 0'5 | 0'0 | 0'5 | ... | ... | -0.026886 |
| -0.106649 | ... | ... | 135'4 | 0'0 | 135'4 | 8900 | 0'6 | 0'0 | 0'6 | ... | ... | -0.030506 |
| -0.105902 | ... | ... | 125'5 | 0'0 | 125'5 | 9000 | 0'7 | 0'0 | 0'7 | ... | ... | -0.033757 |
| -0.107027 | ... | ... | 115'7 | 0'0 | 115'7 | 9100 | 1'1 | 0'0 | 1'1 | ... | ... | -0.040077 |
| -0.1077 | ... | ... | 106'1 | 0'0 | 106'1 | 9200 | 1'3 | 0'0 | 1'3 | ... | ... | -0.045544 |
| -0.109784 | ... | ... | 96'4 | 0'0 | 96'4 | 9300 | 1'6 | 0'0 | 1'6 | ... | ... | -0.053024 |
| -0.114662 | ... | ... | 87'1 | 0'0 | 87'1 | 9400 | 2'4 | 0'2 | 2'2 | 2'4 | 2'4 | -0.066578 |
| -0.119808 | ... | ... | 77'7 | 0'0 | 77'7 | 9500 | 3'6 | 0'6 | 3'0 | 3'6 | 3'6 | -0.085437 |
| -0.126186 | ... | ... | 68'7 | 0'0 | 68'7 | 9600 | 5'0 | 1'0 | 4'0 | 5'0 | 4'6 | -0.099612 |
| -0.135445 | ... | ... | 60'3 | 0'0 | 60'3 | 9700 | 6'5 | 1'1 | 5'4 | 6'5 | 6'1 | -0.114154 |
| -0.108404 | 48'7 | 48'5 | 52'3 | -3'6 | 48'5 | 9800 | 8'2 | 0'7 | 7'3 | 8'5 | 7'2 | -0.123659 |
| -0.155099 | ... | ... | 44'7 | 0'0 | 44'7 | 9900 | 10'7 | 1'0 | 9'7 | 11'5 | 10'7 | -0.137072 |
| -0.163214 | ... | ... | 38'0 | 0'0 | 38'0 | 10000 | 13'4 | 0'5 | 12'7 | 15'0 | 12'3 | -0.143194 |
| -0.148455 | 28'7 | 28'7 | 31'7 | -3'0 | 28'7 | 10100 | 18'5 | 1'7 | 16'6 | 19'4 | 18'5 | -0.159534 |
| -0.158458 | 25'0 | 23'4 | 26'3 | -2'0 | 24'3 | 10200 | 23'0 | 1'7 | 21'1 | 24'2 | 21'0 | -0.161075 |
| -0.160005 | 20'2 | 19'0 | 21'5 | -1'5 | 20'0 | 10300 | 27'3 | 1'0 | 26'3 | 29'4 | 27'3 | -0.153593 |
| -0.162694 | 18'2 | 15'3 | 17'5 | -0'5 | 17'0 | 10400 | 35'4 | 3'2 | 32'2 | 35'6 | 35'1 | -0.163707 |
| -0.147945 | 13'0 | 12'4 | 14'3 | -1'5 | 12'6 | 10500 | 41'0 | 2'0 | 39'0 | 43'0 | 41'0 | -0.146861 |
| -0.142918 | 10'6 | 10'0 | 11'5 | -1'0 | 10'5 | 10600 | 50'1 | 4'0 | 46'1 | 50'1 | 50'1 | -0.153003 |
| -0.133503 | 8'7 | 8'2 | 9'2 | -0'5 | 8'5 | 10700 | 58'0 | 4'2 | 53'6 | 58'0 | 58'0 | -0.143869 |
| -0.12158 | 7'7 | 6'4 | 7'4 | -0'5 | 6'7 | 10800 | 66'4 | 4'5 | 61'7 | 66'4 | 66'4 | -0.136618 |
| -0.106278 | 5'5 | 5'2 | 6'0 | -0'6 | 5'2 | 10900 | 70'3 | 0'0 | 70'3 | ... | ... | -0.058571 |
| -0.099608 | 4'6 | 4'2 | 4'7 | -0'3 | 4'4 | 11000 | 79'1 | 0'0 | 79'1 | ... | ... | -0.03621 |
| -0.088694 | 3'5 | 3'4 | 4'0 | -0'3 | 3'5 | 11100 | 88'2 | 0'0 | 88'2 | ... | ... | -0.015601 |
| -0.079922 | 3'0 | 3'0 | 3'2 | -0'2 | 3'0 | 11200 | 97'4 | 0'0 | 97'4 | ... | ... | 0.009435 |
| -0.071953 | 2'4 | 2'4 | 2'5 | -0'1 | 2'4 | 11300 | 106'7 | 0'0 | 106'7 | ... | ... | 0.010395 |
| -0.062537 | 2'1 | 2'0 | 2'2 | -0'2 | 2'0 | 11400 | 116'3 | 0'0 | 116'3 | ... | ... | 0.011356 |
| -0.060871 | ... | ... | 1'7 | 0'0 | 1'7 | 11500 | 126'0 | 0'0 | 126'0 | ... | ... | 0.012316 |
| -0.052466 | 1'5 | 1'4 | 1'5 | -0'1 | 1'4 | 11600 | 135'6 | 0'0 | 135'6 | ... | ... | 0.013276 |
| -0.049953 | 1'3 | 1'3 | 1'3 | 0'0 | 1'3 | 11700 | 145'4 | 0'0 | 145'4 | ... | ... | 0.014237 |
| -0.04717 | ... | ... | 1'2 | 0'0 | 1'2 | 11800 | 155'3 | 0'0 | 155'3 | ... | ... | 0.015197 |
| -0.04412 | ... | ... | 1'1 | 0'0 | 1'1 | 11900 | 165'2 | 0'0 | 165'2 | ... | ... | 0.016157 |
| -0.040802 | ... | ... | 1'0 | 0'0 | 1'0 | 12000 | 175'1 | 0'0 | 175'1 | ... | ... | 0.017118 |
| -0.041297 | ... | ... | 1'0 | 0'0 | 1'0 | 12100 | 185'1 | 0'0 | 185'1 | ... | ... | 0.018078 |
| -0.037626 | ... | ... | 0'7 | 0'0 | 0'7 | 12200 | 195'0 | 0'0 | 195'0 | ... | ... | 0.019038 |
| -0.033675 | ... | ... | 0'6 | 0'0 | 0'6 | 12300 | 204'7 | 0'0 | 204'7 | ... | ... | 0.019999 |
| -0.034005 | ... | ... | 0'6 | 0'0 | 0'6 | 12400 | 214'7 | 0'0 | 214'7 | ... | ... | 0.020959 |
| -0.03432 | ... | ... | 0'6 | 0'0 | 0'6 | 12500 | 224'7 | 0'0 | 224'7 | ... | ... | 0.021919 |
| -0.029942 | ... | ... | 0'5 | 0'0 | 0'5 | 12600 | 234'6 | 0'0 | 234'6 | ... | ... | 0.02288 |
| -0.030188 | ... | ... | 0'5 | 0'0 | 0'5 | 12700 | 244'6 | 0'0 | 244'6 | ... | ... | 0.02384 |
| -0.030424 | 0'5 | 0'5 | 0'4 | 0'1 | 0'5 | 12800 | 254'6 | 0'0 | 254'6 | ... | ... | 0.0248 |
| -0.02561 | ... | ... | 0'4 | 0'0 | 0'4 | 12900 | 264'6 | 0'0 | 264'6 | ... | ... | 0.025761 |
| -0.025788 | ... | ... | 0'4 | 0'0 | 0'4 | 13000 | 274'6 | 0'0 | 274'6 | ... | ... | 0.026721 |
| -0.026128 | ... | ... | 0'4 | 0'0 | 0'4 | 13200 | 294'6 | 0'0 | 294'6 | ... | ... | 0.028642 |
| -0.020912 | ... | ... | 0'3 | 0'0 | 0'3 | 13400 | 314'6 | 0'0 | 314'6 | ... | ... | 0.030562 |
| -0.021139 | ... | ... | 0'3 | 0'0 | 0'3 | 13600 | 334'6 | 0'0 | 334'6 | ... | ... | 0.032483 |
| -0.021354 | ... | ... | 0'3 | 0'0 | 0'3 | 13800 | 354'6 | 0'0 | 354'6 | ... | ... | 0.034403 |
| -0.02156 | ... | ... | 0'3 | 0'0 | 0'3 | 14000 | 374'6 | 0'0 | 374'6 | ... | ... | 0.036324 |
| -0.015541 | ... | ... | 0'2 | 0'0 | 0'2 | 14200 | 394'6 | 0'0 | 394'6 | ... | ... | 0.038245 |
| -0.015668 | ... | ... | 0'2 | 0'0 | 0'2 | 14400 | 414'6 | 0'0 | 414'6 | ... | ... | 0.040165 |
| -0.015787 | ... | ... | 0'2 | 0'0 | 0'2 | 14600 | 434'6 | 0'0 | 434'6 | ... | ... | 0.042086 |
| -0.0159 | ... | ... | 0'2 | 0'0 | 0'2 | 14800 | 454'6 | 0'0 | 454'6 | ... | ... | 0.044007 |
| -0.01601 | ... | ... | 0'2 | 0'0 | 0'2 | 15000 | 474'6 | 0'0 | 474'6 | ... | ... | 0.045927 |
| -0.008974 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 494'6 | 0'0 | 494'6 | ... | ... | 0.047284 |
| -0.009027 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 514'6 | 0'0 | 514'6 | ... | ... | 0.03947 |
| -0.009077 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 534'6 | 0'0 | 534'6 | ... | ... | 0.033394 |
| -0.009124 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 554'6 | 0'0 | 554'6 | ... | ... | 0.027943 |
| -0.009171 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 574'6 | 0'0 | 574'6 | ... | ... | 0.022868 |
| -0.009216 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 594'6 | 0'0 | 594'6 | ... | ... | 0.018047 |
| -0.009259 | ... | ... | 0'1 | 0'0 | 0'1 | 16400 | 614'6 | 0'0 | 614'6 | ... | ... | 0.013415 |
| -0.0093 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 634'6 | 0'0 | 634'6 | ... | ... | 0.008931 |
| -0.00934 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 654'6 | 0'0 | 654'6 | ... | ... | 0.004565 |
| -0.009862 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 974'6 | 0'0 | 974'6 | ... | ... | -0.057959 |
| -0.009988 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 1074'6 | 0'0 | 1074'6 | ... | ... | -0.076166 |
| -0.010104 | ... | ... | 0'1 | 0'0 | 0'1 | 22000 | 1174'6 | 0'0 | 1174'6 | ... | ... | -0.094045 |
| -0.01021 | ... | ... | 0'1 | 0'0 | 0'1 | 23000 | 1274'6 | 0'0 | 1274'6 | ... | ... | -0.111665 |
| -0.010397 | ... | ... | 0'1 | 0'0 | 0'1 | 25000 | 1474'6 | 0'0 | 1474'6 | ... | ... | -0.146279 |
| -0.01077 | ... | ... | 0'1 | 0'0 | 0'1 | 30000 | 1974'6 | 0'0 | 1974'6 | ... | ... | -0.230041 |
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.