Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.080647 | ... | ... | 637'2 | -11'6 | 625'4 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00484 |
| -0.078337 | ... | ... | 617'2 | -11'6 | 605'4 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00482 |
| -0.075987 | ... | ... | 597'2 | -11'6 | 585'4 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004799 |
| -0.073601 | ... | ... | 577'2 | -11'6 | 565'4 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004777 |
| -0.071183 | ... | ... | 557'2 | -11'6 | 545'4 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004754 |
| -0.068737 | ... | ... | 537'2 | -11'6 | 525'4 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00473 |
| -0.066265 | ... | ... | 517'2 | -11'6 | 505'4 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004704 |
| -0.06377 | ... | ... | 497'2 | -11'6 | 485'4 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004678 |
| -0.061254 | ... | ... | 477'2 | -11'6 | 465'4 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00465 |
| -0.05872 | ... | ... | 457'2 | -11'6 | 445'4 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00462 |
| -0.05617 | ... | ... | 437'2 | -11'6 | 425'4 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00459 |
| -0.053604 | ... | ... | 417'2 | -11'6 | 405'4 | 7200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.008159 |
| -0.051025 | ... | ... | 397'2 | -11'6 | 385'4 | 7400 | 0'2 | 0'0 | 0'2 | ... | ... | -0.008093 |
| -0.048433 | ... | ... | 377'2 | -11'6 | 365'4 | 7600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.008023 |
| -0.045831 | ... | ... | 357'2 | -11'6 | 345'4 | 7800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.007948 |
| -0.043219 | ... | ... | 337'2 | -11'6 | 325'4 | 8000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.00787 |
| -0.040599 | ... | ... | 317'2 | -11'6 | 305'4 | 8200 | 0'3 | 0'1 | 0'2 | ... | ... | -0.01087 |
| -0.037971 | ... | ... | 297'2 | -11'6 | 285'4 | 8400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.010738 |
| -0.036654 | ... | ... | 287'2 | -11'6 | 275'4 | 8500 | 0'3 | 0'0 | 0'3 | ... | ... | -0.01067 |
| -0.035335 | ... | ... | 277'2 | -11'6 | 265'4 | 8600 | 0'4 | 0'0 | 0'4 | ... | ... | -0.013384 |
| -0.034015 | ... | ... | 267'2 | -11'6 | 255'4 | 8700 | 0'4 | 0'0 | 0'4 | ... | ... | -0.013286 |
| -0.032694 | ... | ... | 257'2 | -11'6 | 245'4 | 8800 | 0'4 | 0'0 | 0'4 | ... | ... | -0.013185 |
| -0.031371 | ... | ... | 247'2 | -11'6 | 235'4 | 8900 | 0'5 | 0'0 | 0'5 | ... | ... | -0.015641 |
| -0.030047 | ... | ... | 237'2 | -11'6 | 225'4 | 9000 | 0'6 | 0'0 | 0'6 | ... | ... | -0.017922 |
| -0.028722 | ... | ... | 227'2 | -11'6 | 215'4 | 9100 | 0'6 | 0'0 | 0'6 | ... | ... | -0.017755 |
| -0.027396 | ... | ... | 217'2 | -11'6 | 205'4 | 9200 | 0'7 | 0'0 | 0'7 | 0'7 | 0'7 | -0.019848 |
| -0.027697 | ... | ... | 207'3 | -11'6 | 195'5 | 9300 | 1'0 | 0'0 | 1'0 | ... | ... | -0.021796 |
| -0.027972 | ... | ... | 197'3 | -11'5 | 185'6 | 9400 | 1'2 | 0'1 | 1'1 | ... | ... | -0.025607 |
| -0.028219 | ... | ... | 187'5 | -11'6 | 175'7 | 9500 | 1'4 | 0'1 | 1'3 | ... | ... | -0.02907 |
| -0.029962 | ... | ... | 177'6 | -11'5 | 166'1 | 9600 | 1'6 | 0'1 | 1'5 | ... | ... | -0.032221 |
| -0.03305 | ... | ... | 168'1 | -11'5 | 156'4 | 9700 | 2'1 | 0'2 | 1'7 | ... | ... | -0.036704 |
| -0.037276 | ... | ... | 158'4 | -11'4 | 147'0 | 9800 | 2'5 | 0'2 | 2'3 | 2'3 | 2'3 | -0.042197 |
| -0.042404 | ... | ... | 149'0 | -11'3 | 137'5 | 9900 | 3'2 | 0'3 | 2'7 | ... | ... | -0.048393 |
| -0.049363 | ... | ... | 139'5 | -11'1 | 128'4 | 10000 | 4'0 | 0'4 | 3'4 | 3'7 | 3'7 | -0.055015 |
| -0.056542 | ... | ... | 130'4 | -11'0 | 119'4 | 10100 | 5'0 | 0'6 | 4'2 | ... | ... | -0.06293 |
| -0.064702 | ... | ... | 121'4 | -10'6 | 110'6 | 10200 | 6'2 | 1'0 | 5'2 | 6'2 | 5'7 | -0.071591 |
| -0.07337 | ... | ... | 112'6 | -10'4 | 102'2 | 10300 | 7'6 | 1'2 | 6'4 | ... | ... | -0.08053 |
| -0.082923 | ... | ... | 104'3 | -10'2 | 94'1 | 10400 | 9'4 | 1'4 | 8'0 | 9'0 | 8'0 | -0.089351 |
| -0.092048 | ... | ... | 96'2 | -10'0 | 86'2 | 10500 | 11'4 | 1'5 | 9'7 | 11'3 | 11'2 | -0.097719 |
| -0.101747 | ... | ... | 88'3 | -9'4 | 78'7 | 10600 | 14'0 | 2'1 | 11'7 | 13'7 | 13'7 | -0.106644 |
| -0.110245 | ... | ... | 80'7 | -9'1 | 71'6 | 10700 | 16'7 | 2'4 | 14'3 | 15'6 | 14'4 | -0.114928 |
| -0.118451 | ... | ... | 73'7 | -8'6 | 65'1 | 10800 | 20'0 | 2'7 | 17'1 | 19'5 | 17'2 | -0.12173 |
| -0.124992 | ... | ... | 67'1 | -8'3 | 58'6 | 10900 | 23'5 | 3'2 | 20'3 | ... | ... | -0.127928 |
| -0.130723 | 55'4 | 55'4 | 60'7 | -8'0 | 52'7 | 11000 | 27'5 | 3'5 | 24'0 | 27'1 | 27'1 | -0.132773 |
| -0.135448 | ... | ... | 54'7 | -7'3 | 47'4 | 11100 | 32'1 | 4'1 | 28'0 | ... | ... | -0.136604 |
| -0.138206 | 42'0 | 42'0 | 49'4 | -7'1 | 42'3 | 11200 | 37'0 | 4'5 | 32'3 | 34'2 | 34'2 | -0.138901 |
| -0.139895 | 39'7 | 39'1 | 44'3 | -6'5 | 37'6 | 11300 | 42'2 | 5'0 | 37'2 | 37'0 | 37'0 | -0.139685 |
| -0.140581 | 35'0 | 35'0 | 39'6 | -6'1 | 33'5 | 11400 | 48'0 | 5'4 | 42'4 | 43'2 | 43'2 | -0.13947 |
| -0.139965 | ... | ... | 35'4 | -5'5 | 29'7 | 11500 | 54'1 | 6'0 | 48'1 | 54'2 | 54'2 | -0.137956 |
| -0.137744 | 26'5 | 26'5 | 31'6 | -5'3 | 26'3 | 11600 | 60'4 | 6'2 | 54'2 | ... | ... | -0.134844 |
| -0.135096 | ... | ... | 28'2 | -4'7 | 23'3 | 11700 | 67'3 | 6'6 | 60'5 | ... | ... | -0.131308 |
| -0.131287 | 22'6 | 22'2 | 25'1 | -4'4 | 20'5 | 11800 | 74'4 | 7'1 | 67'3 | ... | ... | -0.126618 |
| -0.126526 | ... | ... | 22'3 | -4'2 | 18'1 | 11900 | 82'0 | 7'4 | 74'4 | 76'4 | 76'4 | -0.121576 |
| -0.121679 | 19'4 | 16'0 | 19'7 | -3'7 | 16'0 | 12000 | 89'6 | 7'7 | 81'7 | ... | ... | -0.115907 |
| -0.116459 | ... | ... | 17'5 | -3'4 | 14'1 | 12100 | 97'6 | 8'1 | 89'5 | ... | ... | -0.109873 |
| -0.111149 | 13'3 | 13'3 | 15'5 | -3'1 | 12'4 | 12200 | 106'0 | 8'4 | 97'4 | ... | ... | -0.103759 |
| -0.105248 | 11'7 | 11'2 | 13'7 | -2'7 | 11'0 | 12300 | 114'4 | 8'6 | 105'6 | ... | ... | -0.09787 |
| -0.099776 | 10'0 | 10'0 | 12'3 | -2'5 | 9'6 | 12400 | 123'1 | 9'1 | 114'0 | ... | ... | -0.09167 |
| -0.094139 | 8'6 | 8'6 | 11'0 | -2'3 | 8'5 | 12500 | 132'0 | 9'3 | 122'5 | ... | ... | -0.086243 |
| -0.088504 | ... | ... | 9'6 | -2'1 | 7'5 | 12600 | 140'7 | 9'4 | 131'3 | ... | ... | -0.079968 |
| -0.084121 | ... | ... | 8'6 | -1'7 | 6'7 | 12700 | 150'0 | 9'6 | 140'2 | ... | ... | -0.074929 |
| -0.079089 | 6'6 | 6'6 | 7'6 | -1'5 | 6'1 | 12800 | 159'2 | 10'0 | 149'2 | ... | ... | -0.070376 |
| -0.074603 | 5'6 | 5'6 | 7'0 | -1'4 | 5'4 | 12900 | 168'5 | 10'2 | 158'3 | ... | ... | -0.066481 |
| -0.07085 | 6'3 | 6'3 | 6'2 | -1'2 | 5'0 | 13000 | 178'0 | 10'3 | 167'5 | ... | ... | -0.062198 |
| -0.06668 | ... | ... | 5'6 | -1'2 | 4'4 | 13100 | 187'4 | 10'4 | 177'0 | ... | ... | -0.0588 |
| -0.063492 | ... | ... | 5'2 | -1'1 | 4'1 | 13200 | 197'1 | 10'5 | 186'4 | ... | ... | -0.05644 |
| -0.060004 | ... | ... | 4'6 | -1'0 | 3'6 | 13300 | 206'5 | 10'5 | 196'0 | ... | ... | -0.052549 |
| -0.056208 | 4'2 | 4'2 | 4'3 | -1'0 | 3'3 | 13400 | 216'3 | 10'7 | 205'4 | ... | ... | -0.051206 |
| -0.053705 | 3'1 | 3'1 | 4'0 | -0'7 | 3'1 | 13500 | 226'0 | 10'7 | 215'1 | ... | ... | -0.048337 |
| -0.051014 | 3'0 | 3'0 | 3'6 | -0'7 | 2'7 | 13600 | 235'6 | 10'7 | 224'7 | ... | ... | -0.046789 |
| -0.048133 | ... | ... | 3'3 | -0'6 | 2'5 | 13700 | 245'5 | 11'1 | 234'4 | ... | ... | -0.04666 |
| -0.046842 | 2'6 | 2'6 | 3'1 | -0'5 | 2'4 | 13800 | 255'3 | 11'1 | 244'2 | ... | ... | -0.044988 |
| -0.043636 | ... | ... | 3'0 | -0'6 | 2'2 | 13900 | 265'2 | 11'2 | 254'0 | ... | ... | -0.044792 |
| -0.042136 | ... | ... | 2'6 | -0'5 | 2'1 | 14000 | 275'1 | 11'2 | 263'7 | ... | ... | -0.044574 |
| -0.038892 | ... | ... | 2'4 | -0'5 | 1'7 | 14200 | 294'7 | 11'3 | 283'4 | ... | ... | -0.04408 |
| -0.035321 | ... | ... | 2'1 | -0'4 | 1'5 | 14400 | 314'6 | 11'4 | 303'2 | ... | ... | -0.04513 |
| -0.033627 | ... | ... | 1'7 | -0'3 | 1'4 | 14600 | 334'5 | 11'5 | 323'0 | ... | ... | -0.046161 |
| -0.031796 | ... | ... | 1'6 | -0'3 | 1'3 | 14800 | 354'4 | 11'5 | 342'7 | ... | ... | -0.047174 |
| -0.02983 | ... | ... | 1'4 | -0'2 | 1'2 | 15000 | 374'4 | 11'5 | 362'7 | ... | ... | -0.049816 |
| -0.027727 | ... | ... | 1'3 | -0'2 | 1'1 | 15200 | 394'4 | 11'6 | 382'6 | ... | ... | -0.052454 |
| -0.025488 | ... | ... | 1'2 | -0'2 | 1'0 | 15400 | 414'4 | 11'6 | 402'6 | ... | ... | -0.05509 |
| -0.023106 | ... | ... | 1'1 | -0'2 | 0'7 | 15600 | 434'4 | 11'6 | 422'6 | ... | ... | -0.057723 |
| -0.023305 | ... | ... | 1'0 | -0'1 | 0'7 | 15800 | 454'4 | 11'6 | 442'6 | ... | ... | -0.060353 |
| -0.020738 | 0'7 | 0'7 | 1'0 | -0'2 | 0'6 | 16000 | 474'4 | 11'6 | 462'6 | ... | ... | -0.062979 |
| -0.020897 | ... | ... | 0'7 | -0'1 | 0'6 | 16200 | 494'4 | 11'6 | 482'6 | ... | ... | -0.065603 |
| -0.009208 | ... | ... | 0'2 | 0'0 | 0'2 | 20000 | 874'4 | 11'6 | 862'6 | ... | ... | -0.114791 |
| -0.005406 | ... | ... | 0'1 | 0'0 | 0'1 | 25000 | 1374'4 | 11'6 | 1362'6 | ... | ... | -0.177428 |
| -0.005617 | ... | ... | 0'1 | 0'0 | 0'1 | 30000 | 1874'4 | 11'6 | 1862'6 | ... | ... | -0.237618 |
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.