Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.055835 | ... | ... | 579'4 | 0'0 | 579'4 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007674 |
| 0.053928 | ... | ... | 559'4 | 0'0 | 559'4 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00764 |
| 0.052021 | ... | ... | 539'4 | 0'0 | 539'4 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007603 |
| 0.050113 | ... | ... | 519'4 | 0'0 | 519'4 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007565 |
| 0.048206 | ... | ... | 499'4 | 0'0 | 499'4 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007525 |
| 0.046299 | ... | ... | 479'4 | 0'0 | 479'4 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007483 |
| 0.044392 | ... | ... | 459'4 | 0'0 | 459'4 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007439 |
| 0.042484 | ... | ... | 439'4 | 0'0 | 439'4 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007392 |
| 0.040577 | ... | ... | 419'4 | 0'0 | 419'4 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007343 |
| 0.03867 | ... | ... | 399'4 | 0'0 | 399'4 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007292 |
| 0.036763 | ... | ... | 379'4 | 0'0 | 379'4 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007237 |
| 0.034855 | ... | ... | 359'4 | 0'0 | 359'4 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00718 |
| 0.032948 | ... | ... | 339'4 | 0'0 | 339'4 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007119 |
| 0.031041 | ... | ... | 319'4 | 0'0 | 319'4 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007055 |
| 0.029133 | ... | ... | 299'4 | 0'0 | 299'4 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006987 |
| 0.027226 | ... | ... | 279'4 | 0'0 | 279'4 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006912 |
| 0.026273 | ... | ... | 269'4 | 0'0 | 269'4 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006874 |
| 0.025319 | ... | ... | 259'4 | 0'0 | 259'4 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006834 |
| 0.024365 | ... | ... | 249'4 | 0'0 | 249'4 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006792 |
| 0.023412 | ... | ... | 239'4 | 0'0 | 239'4 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006749 |
| 0.022458 | ... | ... | 229'4 | 0'0 | 229'4 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006704 |
| 0.021504 | ... | ... | 219'4 | 0'0 | 219'4 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006657 |
| 0.020551 | ... | ... | 209'4 | 0'0 | 209'4 | 8700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.011728 |
| 0.019597 | ... | ... | 199'4 | 0'0 | 199'4 | 8800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.011629 |
| 0.018644 | ... | ... | 189'4 | 0'0 | 189'4 | 8900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.011525 |
| 0.01769 | ... | ... | 179'4 | 0'0 | 179'4 | 9000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.011415 |
| 0.016736 | ... | ... | 169'4 | 0'0 | 169'4 | 9100 | 0'3 | 0'0 | 0'3 | ... | ... | -0.015694 |
| 0.015783 | ... | ... | 159'4 | 0'0 | 159'4 | 9200 | 0'3 | 0'0 | 0'3 | ... | ... | -0.015514 |
| 0.014829 | ... | ... | 149'5 | 0'0 | 149'5 | 9300 | 0'4 | 0'0 | 0'4 | ... | ... | -0.019278 |
| 0.013875 | ... | ... | 139'5 | 0'0 | 139'5 | 9400 | 0'5 | 0'0 | 0'5 | ... | ... | -0.022672 |
| 0.012922 | ... | ... | 129'6 | 0'0 | 129'6 | 9500 | 0'6 | 0'0 | 0'6 | 0'6 | 0'6 | -0.02574 |
| 0.011968 | ... | ... | 120'0 | 0'0 | 120'0 | 9600 | 0'7 | -0'1 | 1'0 | 0'7 | 0'7 | -0.028502 |
| 0.011014 | ... | ... | 110'2 | 0'0 | 110'2 | 9700 | 1'2 | 0'0 | 1'2 | ... | ... | -0.036682 |
| 0.010061 | ... | ... | 100'5 | 0'0 | 100'5 | 9800 | 1'5 | 0'0 | 1'5 | ... | ... | -0.043643 |
| 0.009107 | ... | ... | 91'2 | 0'0 | 91'2 | 9900 | 2'2 | 0'0 | 2'2 | ... | ... | -0.053993 |
| 0.008154 | ... | ... | 82'0 | 0'0 | 82'0 | 10000 | 3'0 | 0'0 | 3'0 | ... | ... | -0.064397 |
| 0.0072 | ... | ... | 73'2 | 0'0 | 73'2 | 10100 | 4'1 | 0'0 | 4'1 | ... | ... | -0.07772 |
| 0.006246 | ... | ... | 64'6 | 0'0 | 64'6 | 10200 | 5'0 | -0'5 | 5'5 | 5'0 | 5'0 | -0.085025 |
| -0.032843 | ... | ... | 56'6 | 0'0 | 56'6 | 10300 | 7'5 | 0'0 | 7'5 | ... | ... | -0.107612 |
| -0.063553 | ... | ... | 49'3 | 0'0 | 49'3 | 10400 | 10'1 | 0'0 | 10'1 | ... | ... | -0.122385 |
| -0.10722 | 45'0 | 45'0 | 42'3 | 2'5 | 45'0 | 10500 | 11'3 | -1'6 | 13'1 | 11'5 | 11'3 | -0.122576 |
| -0.104773 | ... | ... | 36'1 | 0'0 | 36'1 | 10600 | 16'6 | 0'0 | 16'6 | ... | ... | -0.146514 |
| -0.117683 | ... | ... | 30'3 | 0'0 | 30'3 | 10700 | 21'0 | 0'0 | 21'0 | ... | ... | -0.15513 |
| -0.145699 | 28'6 | 26'4 | 25'3 | 3'3 | 28'6 | 10800 | 25'7 | 0'0 | 25'7 | ... | ... | -0.160878 |
| -0.131386 | ... | ... | 21'1 | 0'0 | 21'1 | 10900 | 31'5 | 0'0 | 31'5 | ... | ... | -0.165203 |
| -0.14723 | 20'0 | 17'4 | 17'3 | 2'5 | 20'0 | 11000 | 37'6 | 0'0 | 37'6 | ... | ... | -0.165674 |
| -0.128836 | ... | ... | 14'2 | 0'0 | 14'2 | 11100 | 44'5 | 0'0 | 44'5 | ... | ... | -0.165134 |
| -0.135973 | 13'3 | 13'1 | 11'5 | 1'6 | 13'3 | 11200 | 51'7 | 0'0 | 51'7 | ... | ... | -0.162184 |
| -0.11637 | ... | ... | 9'4 | 0'0 | 9'4 | 11300 | 59'5 | 0'0 | 59'5 | ... | ... | -0.158486 |
| -0.115168 | 8'4 | 8'4 | 7'6 | 0'6 | 8'4 | 11400 | 67'7 | 0'0 | 67'7 | ... | ... | -0.155096 |
| -0.09861 | ... | ... | 6'2 | 0'0 | 6'2 | 11500 | 76'3 | 0'0 | 76'3 | ... | ... | -0.150998 |
| -0.091515 | 5'2 | 5'2 | 5'1 | 0'1 | 5'2 | 11600 | 85'2 | 0'0 | 85'2 | ... | ... | -0.147994 |
| -0.08209 | ... | ... | 4'2 | 0'0 | 4'2 | 11700 | 94'2 | 0'0 | 94'2 | ... | ... | -0.14448 |
| -0.075834 | ... | ... | 3'5 | 0'0 | 3'5 | 11800 | 103'4 | 0'0 | 103'4 | ... | ... | -0.142126 |
| -0.070194 | ... | ... | 3'1 | 0'0 | 3'1 | 11900 | 113'0 | 0'0 | 113'0 | ... | ... | -0.141479 |
| -0.072008 | 3'1 | 2'7 | 2'6 | 0'3 | 3'1 | 12000 | 122'4 | 0'0 | 122'4 | ... | ... | -0.140125 |
| -0.060315 | ... | ... | 2'3 | 0'0 | 2'3 | 12100 | 132'2 | 0'0 | 132'2 | ... | ... | -0.141143 |
| -0.056693 | ... | ... | 2'1 | 0'0 | 2'1 | 12200 | 141'7 | 0'0 | 141'7 | ... | ... | -0.14024 |
| -0.052595 | ... | ... | 1'7 | 0'0 | 1'7 | 12300 | 151'5 | 0'0 | 151'5 | ... | ... | -0.140516 |
| -0.048013 | ... | ... | 1'5 | 0'0 | 1'5 | 12400 | 161'4 | 0'0 | 161'4 | ... | ... | -0.142151 |
| -0.045873 | ... | ... | 1'4 | 0'0 | 1'4 | 12500 | 171'2 | 0'0 | 171'2 | ... | ... | -0.141905 |
| -0.043527 | ... | ... | 1'3 | 0'0 | 1'3 | 12600 | 181'1 | 0'0 | 181'1 | ... | ... | -0.14315 |
| -0.040977 | ... | ... | 1'2 | 0'0 | 1'2 | 12700 | 191'0 | 0'0 | 191'0 | ... | ... | -0.144243 |
| -0.038224 | ... | ... | 1'1 | 0'0 | 1'1 | 12800 | 200'7 | 0'0 | 200'7 | ... | ... | -0.145197 |
| -0.035263 | ... | ... | 1'0 | 0'0 | 1'0 | 12900 | 210'6 | 0'0 | 210'6 | ... | ... | -0.146025 |
| -0.03563 | ... | ... | 1'0 | 0'0 | 1'0 | 13000 | 220'6 | 0'0 | 220'6 | ... | ... | -0.148606 |
| -0.032398 | ... | ... | 0'7 | 0'0 | 0'7 | 13100 | 230'5 | 0'0 | 230'5 | ... | ... | -0.149239 |
| -0.028941 | ... | ... | 0'6 | 0'0 | 0'6 | 13200 | 240'5 | 0'0 | 240'5 | ... | ... | -0.151695 |
| -0.029189 | ... | ... | 0'6 | 0'0 | 0'6 | 13300 | 250'5 | 0'0 | 250'5 | ... | ... | -0.154106 |
| -0.029428 | ... | ... | 0'6 | 0'0 | 0'6 | 13400 | 260'4 | 0'0 | 260'4 | ... | ... | -0.154513 |
| -0.029658 | ... | ... | 0'6 | 0'0 | 0'6 | 13500 | 270'4 | 0'0 | 270'4 | ... | ... | -0.156827 |
| -0.025823 | ... | ... | 0'5 | 0'0 | 0'5 | 13600 | 280'4 | 0'0 | 280'4 | ... | ... | -0.159106 |
| -0.026003 | ... | ... | 0'5 | 0'0 | 0'5 | 13700 | 290'4 | 0'0 | 290'4 | ... | ... | -0.161353 |
| -0.026178 | ... | ... | 0'5 | 0'0 | 0'5 | 13800 | 300'4 | 0'0 | 300'4 | ... | ... | -0.16357 |
| -0.026347 | ... | ... | 0'5 | 0'0 | 0'5 | 13900 | 310'4 | 0'0 | 310'4 | ... | ... | -0.165761 |
| -0.026511 | ... | ... | 0'5 | 0'0 | 0'5 | 14000 | 320'4 | 0'0 | 320'4 | ... | ... | -0.167926 |
| -0.022384 | ... | ... | 0'4 | 0'0 | 0'4 | 14200 | 340'4 | 0'0 | 340'4 | ... | ... | -0.172184 |
| -0.017877 | ... | ... | 0'3 | 0'0 | 0'3 | 14400 | 360'4 | 0'0 | 360'4 | ... | ... | -0.176357 |
| -0.018051 | ... | ... | 0'3 | 0'0 | 0'3 | 14600 | 380'4 | 0'0 | 380'4 | ... | ... | -0.180455 |
| -0.013015 | ... | ... | 0'2 | 0'0 | 0'2 | 14800 | 400'4 | 0'0 | 400'4 | ... | ... | -0.184485 |
| -0.013122 | ... | ... | 0'2 | 0'0 | 0'2 | 15000 | 420'4 | 0'0 | 420'4 | ... | ... | -0.188454 |
| -0.013224 | ... | ... | 0'2 | 0'0 | 0'2 | 15200 | 440'4 | 0'0 | 440'4 | ... | ... | -0.19237 |
| -0.01332 | ... | ... | 0'2 | 0'0 | 0'2 | 15400 | 460'4 | 0'0 | 460'4 | ... | ... | -0.196236 |
| -0.013412 | ... | ... | 0'2 | 0'0 | 0'2 | 15600 | 480'4 | 0'0 | 480'4 | ... | ... | -0.200056 |
| -0.013502 | ... | ... | 0'2 | 0'0 | 0'2 | 15800 | 500'4 | 0'0 | 500'4 | ... | ... | -0.203835 |
| -0.007564 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 520'4 | 0'0 | 520'4 | ... | ... | -0.207575 |
| -0.007607 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 540'4 | 0'0 | 540'4 | ... | ... | -0.211281 |
| -0.0082 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 920'4 | 0'0 | 920'4 | ... | ... | -0.277285 |
| -0.008677 | ... | ... | 0'1 | 0'0 | 0'1 | 25000 | 1420'4 | 0'0 | 1420'4 | ... | ... | -0.35729 |
| -0.009005 | ... | ... | 0'1 | 0'0 | 0'1 | 30000 | 1920'4 | 0'0 | 1920'4 | ... | ... | -0.432993 |
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.