Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.104477 | ... | ... | 628'6 | -12'6 | 616'0 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008735 |
| -0.101338 | ... | ... | 608'6 | -12'6 | 596'0 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008698 |
| -0.098161 | ... | ... | 588'6 | -12'6 | 576'0 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008659 |
| -0.09495 | ... | ... | 568'6 | -12'6 | 556'0 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008619 |
| -0.091708 | ... | ... | 548'6 | -12'6 | 536'0 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008577 |
| -0.08844 | ... | ... | 528'6 | -12'6 | 516'0 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008532 |
| -0.085147 | ... | ... | 508'6 | -12'6 | 496'0 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008485 |
| -0.081833 | ... | ... | 488'6 | -12'6 | 476'0 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008436 |
| -0.078499 | ... | ... | 468'6 | -12'6 | 456'0 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008384 |
| -0.075147 | ... | ... | 448'6 | -12'6 | 436'0 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00833 |
| -0.071779 | ... | ... | 428'6 | -12'6 | 416'0 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008274 |
| -0.068398 | ... | ... | 408'6 | -12'6 | 396'0 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008214 |
| -0.065003 | ... | ... | 388'6 | -12'6 | 376'0 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008151 |
| -0.061597 | ... | ... | 368'6 | -12'6 | 356'0 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008084 |
| -0.058181 | ... | ... | 348'6 | -12'6 | 336'0 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008013 |
| -0.054756 | ... | ... | 328'6 | -12'6 | 316'0 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007938 |
| -0.051323 | ... | ... | 308'6 | -12'6 | 296'0 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007858 |
| -0.049603 | ... | ... | 298'6 | -12'6 | 286'0 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007815 |
| -0.047882 | ... | ... | 288'6 | -12'6 | 276'0 | 8400 | 0'1 | -0'1 | 0'2 | ... | ... | -0.007772 |
| -0.046159 | ... | ... | 278'6 | -12'6 | 266'0 | 8500 | 0'1 | -0'1 | 0'2 | ... | ... | -0.007727 |
| -0.044435 | ... | ... | 268'6 | -12'6 | 256'0 | 8600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.013666 |
| -0.042709 | ... | ... | 258'6 | -12'6 | 246'0 | 8700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.013571 |
| -0.040982 | ... | ... | 248'6 | -12'6 | 236'0 | 8800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.013472 |
| -0.039253 | ... | ... | 238'6 | -12'6 | 226'0 | 8900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.01337 |
| -0.037524 | ... | ... | 228'6 | -12'6 | 216'0 | 9000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.018457 |
| -0.035793 | ... | ... | 218'6 | -12'6 | 206'0 | 9100 | 0'3 | 0'0 | 0'3 | ... | ... | -0.018293 |
| -0.034061 | ... | ... | 208'6 | -12'6 | 196'0 | 9200 | 0'3 | 0'0 | 0'3 | ... | ... | -0.01812 |
| -0.032329 | ... | ... | 198'6 | -12'6 | 186'0 | 9300 | 0'4 | 0'1 | 0'3 | ... | ... | -0.022597 |
| -0.034028 | ... | ... | 188'6 | -12'5 | 176'1 | 9400 | 0'4 | 0'0 | 0'4 | ... | ... | -0.022348 |
| -0.032291 | ... | ... | 178'7 | -12'6 | 166'1 | 9500 | 0'5 | 0'0 | 0'5 | ... | ... | -0.026355 |
| -0.03389 | ... | ... | 168'7 | -12'5 | 156'2 | 9600 | 0'6 | 0'1 | 0'5 | ... | ... | -0.030012 |
| -0.035384 | ... | ... | 159'0 | -12'5 | 146'3 | 9700 | 0'7 | 0'1 | 0'6 | 1'0 | 0'7 | -0.033346 |
| -0.039831 | ... | ... | 149'1 | -12'4 | 136'5 | 9800 | 1'1 | 0'1 | 1'0 | ... | ... | -0.039807 |
| -0.043896 | ... | ... | 139'3 | -12'4 | 126'7 | 9900 | 1'3 | 0'1 | 1'2 | 1'3 | 1'3 | -0.045521 |
| -0.050268 | ... | ... | 129'5 | -12'3 | 117'2 | 10000 | 1'6 | 0'2 | 1'4 | 1'7 | 1'6 | -0.053418 |
| -0.058376 | ... | ... | 120'1 | -12'3 | 107'6 | 10100 | 2'2 | 0'3 | 1'7 | 2'0 | 2'0 | -0.06279 |
| -0.069828 | ... | ... | 110'5 | -12'1 | 98'4 | 10200 | 3'0 | 0'4 | 2'4 | 3'0 | 3'0 | -0.075252 |
| -0.085263 | ... | ... | 101'3 | -11'6 | 89'5 | 10300 | 4'0 | 0'7 | 3'1 | 3'5 | 3'3 | -0.089419 |
| -0.099403 | 92'0 | 92'0 | 92'3 | -11'4 | 80'7 | 10400 | 5'3 | 1'2 | 4'1 | 5'3 | 5'0 | -0.10583 |
| -0.116378 | 77'4 | 73'4 | 83'6 | -11'1 | 72'5 | 10500 | 7'0 | 1'5 | 5'3 | 7'0 | 5'4 | -0.121365 |
| -0.132905 | 67'3 | 66'0 | 75'3 | -10'5 | 64'6 | 10600 | 9'0 | 1'7 | 7'1 | 9'1 | 7'7 | -0.13659 |
| -0.147911 | 65'5 | 58'5 | 67'4 | -10'2 | 57'2 | 10700 | 11'4 | 2'3 | 9'1 | 11'5 | 9'0 | -0.151514 |
| -0.161529 | 54'3 | 54'3 | 60'0 | -9'6 | 50'2 | 10800 | 14'4 | 2'7 | 11'5 | 14'3 | 11'5 | -0.164856 |
| -0.173673 | ... | ... | 53'1 | -9'2 | 43'7 | 10900 | 18'0 | 3'3 | 14'5 | 18'2 | 14'4 | -0.175686 |
| -0.181787 | 46'0 | 37'6 | 46'5 | -8'6 | 37'7 | 11000 | 22'0 | 4'0 | 18'0 | 21'6 | 18'0 | -0.18337 |
| -0.188032 | 40'0 | 40'0 | 40'5 | -8'0 | 32'5 | 11100 | 26'5 | 4'5 | 22'0 | 26'7 | 22'0 | -0.188323 |
| -0.190566 | 31'0 | 28'2 | 35'1 | -7'2 | 27'7 | 11200 | 31'7 | 5'3 | 26'4 | 31'7 | 27'6 | -0.190371 |
| -0.189554 | 29'0 | 23'7 | 30'2 | -6'5 | 23'5 | 11300 | 37'5 | 6'1 | 31'4 | 37'5 | 31'6 | -0.188892 |
| -0.186235 | 26'1 | 19'6 | 25'7 | -5'7 | 20'0 | 11400 | 43'7 | 6'7 | 37'0 | 41'1 | 36'4 | -0.184298 |
| -0.180466 | 21'6 | 17'0 | 22'0 | -5'1 | 16'7 | 11500 | 50'5 | 7'4 | 43'1 | ... | ... | -0.177212 |
| -0.172067 | 18'0 | 14'1 | 18'6 | -4'5 | 14'1 | 11600 | 57'6 | 8'0 | 49'6 | ... | ... | -0.167427 |
| -0.161795 | 15'2 | 11'5 | 15'7 | -4'1 | 11'6 | 11700 | 65'3 | 8'4 | 56'7 | ... | ... | -0.156843 |
| -0.150534 | 13'6 | 9'5 | 13'3 | -3'5 | 9'6 | 11800 | 73'3 | 9'0 | 64'3 | 66'1 | 66'1 | -0.145427 |
| -0.137856 | 10'3 | 8'4 | 11'2 | -3'2 | 8'0 | 11900 | 81'5 | 9'4 | 72'1 | ... | ... | -0.132785 |
| -0.126094 | 9'4 | 6'5 | 9'4 | -2'7 | 6'5 | 12000 | 90'1 | 9'7 | 80'2 | ... | ... | -0.119639 |
| -0.116568 | 7'6 | 6'3 | 8'0 | -2'3 | 5'5 | 12100 | 99'0 | 10'2 | 88'6 | ... | ... | -0.108592 |
| -0.104762 | 5'5 | 5'4 | 6'6 | -2'1 | 4'5 | 12200 | 108'1 | 10'5 | 97'4 | ... | ... | -0.099086 |
| -0.097071 | ... | ... | 5'6 | -1'6 | 4'0 | 12300 | 117'3 | 10'7 | 106'4 | ... | ... | -0.089932 |
| -0.087991 | 4'4 | 3'7 | 5'0 | -1'5 | 3'3 | 12400 | 126'6 | 11'1 | 115'5 | ... | ... | -0.081591 |
| -0.082516 | 4'2 | 3'0 | 4'2 | -1'2 | 3'0 | 12500 | 136'2 | 11'3 | 124'7 | ... | ... | -0.074524 |
| -0.076272 | ... | ... | 3'5 | -1'0 | 2'5 | 12600 | 145'7 | 11'5 | 134'2 | ... | ... | -0.069185 |
| -0.069236 | 2'4 | 2'4 | 3'1 | -0'7 | 2'2 | 12700 | 155'5 | 11'7 | 143'6 | ... | ... | -0.065983 |
| -0.06441 | 2'2 | 2'2 | 2'6 | -0'6 | 2'0 | 12800 | 165'2 | 12'0 | 153'2 | ... | ... | -0.059661 |
| -0.059088 | 2'0 | 2'0 | 2'4 | -0'6 | 1'6 | 12900 | 175'1 | 12'1 | 163'0 | ... | ... | -0.058674 |
| -0.056605 | 2'2 | 1'5 | 2'2 | -0'5 | 1'5 | 13000 | 184'7 | 12'1 | 172'6 | ... | ... | -0.054587 |
| -0.053912 | ... | ... | 2'0 | -0'4 | 1'4 | 13100 | 194'6 | 12'2 | 182'4 | ... | ... | -0.053333 |
| -0.051011 | ... | ... | 1'6 | -0'3 | 1'3 | 13200 | 204'5 | 12'3 | 192'2 | ... | ... | -0.051991 |
| -0.047901 | ... | ... | 1'5 | -0'3 | 1'2 | 13300 | 214'4 | 12'3 | 202'1 | ... | ... | -0.050566 |
| -0.044579 | 1'2 | 1'2 | 1'4 | -0'3 | 1'1 | 13400 | 224'3 | 12'4 | 211'7 | ... | ... | -0.049064 |
| -0.041038 | 1'2 | 1'1 | 1'3 | -0'3 | 1'0 | 13500 | 234'2 | 12'4 | 221'6 | ... | ... | -0.047488 |
| -0.041405 | 1'1 | 0'7 | 1'2 | -0'2 | 1'0 | 13600 | 244'2 | 12'5 | 231'5 | ... | ... | -0.049226 |
| -0.03758 | ... | ... | 1'1 | -0'2 | 0'7 | 13700 | 254'1 | 12'4 | 241'5 | ... | ... | -0.047577 |
| -0.033513 | ... | ... | 1'0 | -0'2 | 0'6 | 13800 | 264'1 | 12'5 | 251'4 | ... | ... | -0.04931 |
| -0.033764 | ... | ... | 1'0 | -0'2 | 0'6 | 13900 | 274'0 | 12'5 | 261'3 | ... | ... | -0.047596 |
| -0.029384 | 0'7 | 0'7 | 0'7 | -0'2 | 0'5 | 14000 | 284'0 | 12'5 | 271'3 | ... | ... | -0.049327 |
| -0.029773 | ... | ... | 0'6 | -0'1 | 0'5 | 14200 | 304'0 | 12'6 | 291'2 | ... | ... | -0.052787 |
| -0.025154 | ... | ... | 0'5 | -0'1 | 0'4 | 14400 | 324'0 | 12'6 | 311'2 | ... | ... | -0.056244 |
| -0.0201 | 0'4 | 0'4 | 0'5 | -0'2 | 0'3 | 14600 | 344'0 | 12'6 | 331'2 | ... | ... | -0.059699 |
| -0.020302 | ... | ... | 0'4 | -0'1 | 0'3 | 14800 | 364'0 | 12'6 | 351'2 | ... | ... | -0.063151 |
| -0.020494 | ... | ... | 0'4 | -0'1 | 0'3 | 15000 | 384'0 | 12'6 | 371'2 | ... | ... | -0.066601 |
| -0.014769 | 0'3 | 0'3 | 0'3 | -0'1 | 0'2 | 15200 | 404'0 | 12'6 | 391'2 | ... | ... | -0.070048 |
| -0.014888 | ... | ... | 0'3 | -0'1 | 0'2 | 15400 | 424'0 | 12'6 | 411'2 | ... | ... | -0.073491 |
| -0.014999 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 15600 | 444'0 | 12'6 | 431'2 | ... | ... | -0.076932 |
| -0.015105 | ... | ... | 0'2 | 0'0 | 0'2 | 15800 | 464'0 | 12'6 | 451'2 | ... | ... | -0.080369 |
| -0.015208 | ... | ... | 0'2 | 0'0 | 0'2 | 16000 | 484'0 | 12'6 | 471'2 | ... | ... | -0.083804 |
| -0.008523 | ... | ... | 0'2 | -0'1 | 0'1 | 16200 | 504'0 | 12'6 | 491'2 | ... | ... | -0.087235 |
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.