Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.072532 | ... | ... | 624'6 | 0'0 | 624'6 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003309 |
| -0.070726 | ... | ... | 604'6 | 0'0 | 604'6 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003295 |
| -0.068881 | ... | ... | 584'6 | 0'0 | 584'6 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00328 |
| -0.067001 | ... | ... | 564'6 | 0'0 | 564'6 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003265 |
| -0.065089 | ... | ... | 544'6 | 0'0 | 544'6 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003249 |
| -0.06315 | ... | ... | 524'6 | 0'0 | 524'6 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003232 |
| -0.061184 | ... | ... | 504'6 | 0'0 | 504'6 | 6400 | 0'2 | 0'0 | 0'2 | ... | ... | -0.00577 |
| -0.059196 | ... | ... | 484'6 | 0'0 | 484'6 | 6600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005734 |
| -0.057186 | ... | ... | 464'6 | 0'0 | 464'6 | 6800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005697 |
| -0.055158 | ... | ... | 444'6 | 0'0 | 444'6 | 7000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005657 |
| -0.053112 | ... | ... | 424'6 | 0'0 | 424'6 | 7200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005616 |
| -0.051051 | ... | ... | 404'6 | 0'0 | 404'6 | 7400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.007798 |
| -0.048976 | ... | ... | 384'6 | 0'0 | 384'6 | 7600 | 0'3 | 0'0 | 0'3 | ... | ... | -0.007731 |
| -0.046887 | ... | ... | 364'6 | 0'0 | 364'6 | 7800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.00766 |
| -0.044786 | ... | ... | 344'6 | 0'0 | 344'6 | 8000 | 0'4 | 0'0 | 0'4 | ... | ... | -0.009595 |
| -0.042675 | ... | ... | 324'6 | 0'0 | 324'6 | 8200 | 0'5 | 0'0 | 0'5 | ... | ... | -0.011368 |
| -0.040553 | ... | ... | 304'6 | 0'0 | 304'6 | 8400 | 0'5 | 0'0 | 0'5 | ... | ... | -0.011231 |
| -0.039488 | ... | ... | 294'6 | 0'0 | 294'6 | 8500 | 0'6 | 0'0 | 0'6 | ... | ... | -0.012914 |
| -0.038421 | ... | ... | 284'6 | 0'0 | 284'6 | 8600 | 0'7 | 0'0 | 0'7 | ... | ... | -0.0145 |
| -0.037352 | ... | ... | 274'6 | 0'0 | 274'6 | 8700 | 0'7 | 0'0 | 0'7 | ... | ... | -0.014395 |
| -0.03628 | ... | ... | 264'6 | 0'0 | 264'6 | 8800 | 1'0 | 0'0 | 1'0 | ... | ... | -0.015873 |
| -0.035207 | ... | ... | 254'6 | 0'0 | 254'6 | 8900 | 1'1 | 0'0 | 1'1 | ... | ... | -0.01727 |
| -0.034131 | ... | ... | 244'6 | 0'0 | 244'6 | 9000 | 1'3 | 0'0 | 1'3 | ... | ... | -0.020016 |
| -0.033996 | ... | ... | 234'7 | 0'0 | 234'7 | 9100 | 1'4 | 0'0 | 1'4 | ... | ... | -0.021209 |
| -0.033847 | ... | ... | 225'0 | 0'0 | 225'0 | 9200 | 1'6 | 0'0 | 1'6 | ... | ... | -0.023636 |
| -0.033682 | ... | ... | 215'1 | 0'0 | 215'1 | 9300 | 2'0 | 0'0 | 2'0 | ... | ... | -0.025885 |
| -0.034404 | ... | ... | 205'3 | 0'0 | 205'3 | 9400 | 2'3 | 0'0 | 2'3 | ... | ... | -0.029129 |
| -0.035954 | ... | ... | 195'6 | 0'0 | 195'6 | 9500 | 2'6 | 0'0 | 2'6 | ... | ... | -0.032095 |
| -0.037406 | ... | ... | 186'1 | 0'0 | 186'1 | 9600 | 3'1 | 0'0 | 3'1 | ... | ... | -0.034805 |
| -0.040391 | ... | ... | 176'6 | 0'0 | 176'6 | 9700 | 3'6 | 0'0 | 3'6 | ... | ... | -0.039195 |
| -0.043145 | ... | ... | 167'3 | 0'0 | 167'3 | 9800 | 4'3 | 0'0 | 4'3 | ... | ... | -0.043122 |
| -0.04714 | ... | ... | 158'2 | 0'0 | 158'2 | 9900 | 5'2 | 0'0 | 5'2 | ... | ... | -0.048273 |
| -0.052131 | ... | ... | 149'3 | 0'0 | 149'3 | 10000 | 6'2 | 0'0 | 6'2 | ... | ... | -0.053553 |
| -0.057221 | ... | ... | 140'5 | 0'0 | 140'5 | 10100 | 7'4 | 0'0 | 7'4 | ... | ... | -0.059534 |
| -0.062897 | ... | ... | 132'1 | 0'0 | 132'1 | 10200 | 8'7 | 0'0 | 8'7 | ... | ... | -0.065303 |
| -0.068929 | ... | ... | 123'7 | 0'0 | 123'7 | 10300 | 10'5 | 0'0 | 10'5 | ... | ... | -0.071934 |
| -0.075102 | ... | ... | 115'7 | 0'0 | 115'7 | 10400 | 12'4 | 0'0 | 12'4 | ... | ... | -0.077998 |
| -0.0817 | ... | ... | 108'2 | 0'0 | 108'2 | 10500 | 14'6 | 0'0 | 14'6 | ... | ... | -0.084421 |
| -0.088017 | ... | ... | 100'7 | 0'0 | 100'7 | 10600 | 17'2 | 0'0 | 17'2 | ... | ... | -0.090475 |
| -0.09392 | ... | ... | 93'6 | 0'0 | 93'6 | 10700 | 20'1 | 0'0 | 20'1 | ... | ... | -0.096446 |
| -0.099674 | ... | ... | 87'0 | 0'0 | 87'0 | 10800 | 23'2 | 0'0 | 23'2 | ... | ... | -0.101762 |
| -0.105111 | ... | ... | 80'5 | 0'0 | 80'5 | 10900 | 26'5 | 0'0 | 26'5 | ... | ... | -0.106347 |
| -0.109776 | ... | ... | 74'4 | 0'0 | 74'4 | 11000 | 30'3 | 0'0 | 30'3 | ... | ... | -0.110476 |
| -0.11394 | ... | ... | 68'6 | 0'0 | 68'6 | 11100 | 34'4 | 0'0 | 34'4 | ... | ... | -0.114053 |
| -0.117232 | ... | ... | 63'2 | 0'0 | 63'2 | 11200 | 38'7 | 0'0 | 38'7 | ... | ... | -0.116709 |
| -0.119937 | ... | ... | 58'1 | 0'0 | 58'1 | 11300 | 43'5 | 0'0 | 43'5 | ... | ... | -0.118738 |
| -0.120264 | 52'5 | 52'5 | 53'2 | -0'5 | 52'5 | 11400 | 48'5 | 0'0 | 48'5 | ... | ... | -0.119837 |
| -0.121189 | 48'0 | 48'0 | 48'7 | -0'7 | 48'0 | 11500 | 54'0 | 0'0 | 54'0 | ... | ... | -0.120321 |
| -0.123643 | ... | ... | 44'5 | 0'0 | 44'5 | 11600 | 59'6 | 0'0 | 59'6 | ... | ... | -0.120232 |
| -0.123829 | ... | ... | 40'7 | 0'0 | 40'7 | 11700 | 65'6 | 0'0 | 65'6 | ... | ... | -0.119331 |
| -0.122985 | ... | ... | 37'2 | 0'0 | 37'2 | 11800 | 72'0 | 0'0 | 72'0 | ... | ... | -0.117682 |
| -0.121809 | ... | ... | 34'0 | 0'0 | 34'0 | 11900 | 78'5 | 0'0 | 78'5 | ... | ... | -0.115693 |
| -0.120084 | ... | ... | 31'0 | 0'0 | 31'0 | 12000 | 85'4 | 0'0 | 85'4 | ... | ... | -0.113148 |
| -0.117908 | ... | ... | 28'2 | 0'0 | 28'2 | 12100 | 92'5 | 0'0 | 92'5 | ... | ... | -0.11015 |
| -0.11539 | ... | ... | 25'6 | 0'0 | 25'6 | 12200 | 100'0 | 0'0 | 100'0 | ... | ... | -0.106814 |
| -0.112653 | ... | ... | 23'4 | 0'0 | 23'4 | 12300 | 107'4 | 0'0 | 107'4 | ... | ... | -0.102854 |
| -0.109396 | ... | ... | 21'3 | 0'0 | 21'3 | 12400 | 115'3 | 0'0 | 115'3 | ... | ... | -0.099204 |
| -0.106143 | ... | ... | 19'4 | 0'0 | 19'4 | 12500 | 123'3 | 0'0 | 123'3 | ... | ... | -0.095162 |
| -0.102557 | ... | ... | 17'6 | 0'0 | 17'6 | 12600 | 131'4 | 0'0 | 131'4 | ... | ... | -0.090801 |
| -0.099229 | ... | ... | 16'2 | 0'0 | 16'2 | 12700 | 139'7 | 0'0 | 139'7 | ... | ... | -0.086719 |
| -0.09578 | ... | ... | 14'7 | 0'0 | 14'7 | 12800 | 148'3 | 0'0 | 148'3 | ... | ... | -0.082534 |
| -0.092291 | ... | ... | 13'5 | 0'0 | 13'5 | 12900 | 157'0 | 0'0 | 157'0 | ... | ... | -0.078333 |
| -0.08885 | ... | ... | 12'4 | 0'0 | 12'4 | 13000 | 165'6 | 0'0 | 165'6 | ... | ... | -0.074201 |
| -0.085543 | ... | ... | 11'4 | 0'0 | 11'4 | 13100 | 174'5 | 0'0 | 174'5 | ... | ... | -0.07023 |
| -0.081788 | ... | ... | 10'4 | 0'0 | 10'4 | 13200 | 183'5 | 0'0 | 183'5 | ... | ... | -0.066509 |
| -0.078993 | ... | ... | 9'6 | 0'0 | 9'6 | 13300 | 192'6 | 0'0 | 192'6 | ... | ... | -0.063132 |
| -0.07587 | ... | ... | 9'0 | 0'0 | 9'0 | 13400 | 202'0 | 0'0 | 202'0 | ... | ... | -0.060187 |
| -0.073187 | ... | ... | 8'3 | 0'0 | 8'3 | 13500 | 211'2 | 0'0 | 211'2 | ... | ... | -0.057002 |
| -0.070237 | ... | ... | 7'6 | 0'0 | 7'6 | 13600 | 220'5 | 0'0 | 220'5 | ... | ... | -0.05437 |
| -0.067851 | ... | ... | 7'2 | 0'0 | 7'2 | 13700 | 230'0 | 0'0 | 230'0 | ... | ... | -0.051556 |
| -0.065257 | ... | ... | 6'6 | 0'0 | 6'6 | 13800 | 239'4 | 0'0 | 239'4 | ... | ... | -0.049407 |
| -0.063352 | ... | ... | 6'3 | 0'0 | 6'3 | 13900 | 249'0 | 0'0 | 249'0 | ... | ... | -0.047135 |
| -0.061298 | ... | ... | 6'0 | 0'0 | 6'0 | 14000 | 258'5 | 0'0 | 258'5 | ... | ... | -0.045629 |
| -0.059095 | ... | ... | 5'5 | 0'0 | 5'5 | 14100 | 268'2 | 0'0 | 268'2 | ... | ... | -0.044049 |
| -0.056743 | ... | ... | 5'2 | 0'0 | 5'2 | 14200 | 277'7 | 0'0 | 277'7 | ... | ... | -0.042397 |
| -0.053684 | ... | ... | 4'6 | 0'0 | 4'6 | 14400 | 297'2 | 0'0 | 297'2 | ... | ... | -0.039848 |
| -0.050258 | ... | ... | 4'2 | 0'0 | 4'2 | 14600 | 316'6 | 0'0 | 316'6 | ... | ... | -0.0381 |
| -0.047622 | ... | ... | 3'7 | 0'0 | 3'7 | 14800 | 336'3 | 0'0 | 336'3 | ... | ... | -0.037246 |
| -0.044728 | ... | ... | 3'4 | 0'0 | 3'4 | 15000 | 356'0 | 0'0 | 356'0 | ... | ... | -0.036329 |
| -0.041575 | ... | ... | 3'1 | 0'0 | 3'1 | 15200 | 375'6 | 0'0 | 375'6 | ... | ... | -0.036399 |
| -0.039478 | ... | ... | 2'7 | 0'0 | 2'7 | 15400 | 395'4 | 0'0 | 395'4 | ... | ... | -0.036448 |
| -0.037224 | 2'5 | 2'5 | 2'5 | 0'0 | 2'5 | 15600 | 415'3 | 0'0 | 415'3 | ... | ... | -0.037534 |
| -0.034812 | ... | ... | 2'3 | 0'0 | 2'3 | 15800 | 435'2 | 0'0 | 435'2 | ... | ... | -0.038615 |
| -0.032237 | ... | ... | 2'1 | 0'0 | 2'1 | 16000 | 455'2 | 0'0 | 455'2 | ... | ... | -0.040751 |
| -0.031025 | ... | ... | 2'0 | 0'0 | 2'0 | 16200 | 475'2 | 0'0 | 475'2 | ... | ... | -0.042883 |
| -0.029747 | ... | ... | 1'7 | 0'0 | 1'7 | 16400 | 495'2 | 0'0 | 495'2 | ... | ... | -0.045011 |
| -0.013529 | ... | ... | 0'5 | 0'0 | 0'5 | 20000 | 855'2 | 0'0 | 855'2 | ... | ... | -0.082707 |
| -0.006699 | ... | ... | 0'2 | 0'0 | 0'2 | 25000 | 1355'2 | 0'0 | 1355'2 | ... | ... | -0.133055 |
| -0.003837 | ... | ... | 0'1 | 0'0 | 0'1 | 30000 | 1855'2 | 0'0 | 1855'2 | ... | ... | -0.18101 |
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.