Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.056992 | ... | ... | 572'4 | 0'0 | 572'4 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004432 |
| -0.054651 | ... | ... | 552'4 | 0'0 | 552'4 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004411 |
| -0.052278 | ... | ... | 532'4 | 0'0 | 532'4 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004389 |
| -0.049876 | ... | ... | 512'4 | 0'0 | 512'4 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004366 |
| -0.047449 | ... | ... | 492'4 | 0'0 | 492'4 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004342 |
| -0.044999 | ... | ... | 472'4 | 0'0 | 472'4 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004317 |
| -0.042527 | ... | ... | 452'4 | 0'0 | 452'4 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004291 |
| -0.040036 | ... | ... | 432'4 | 0'0 | 432'4 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004263 |
| -0.037527 | ... | ... | 412'4 | 0'0 | 412'4 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004234 |
| -0.035002 | ... | ... | 392'4 | 0'0 | 392'4 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004203 |
| -0.03246 | ... | ... | 372'4 | 0'0 | 372'4 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00417 |
| -0.029903 | ... | ... | 352'4 | 0'0 | 352'4 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004136 |
| -0.027332 | ... | ... | 332'4 | 0'0 | 332'4 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004099 |
| -0.024745 | ... | ... | 312'4 | 0'0 | 312'4 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004061 |
| -0.022143 | ... | ... | 292'4 | 0'0 | 292'4 | 8000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.007164 |
| -0.019525 | ... | ... | 272'4 | 0'0 | 272'4 | 8200 | 0'3 | 0'0 | 0'3 | ... | ... | -0.009871 |
| -0.016888 | ... | ... | 252'4 | 0'0 | 252'4 | 8400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.009734 |
| -0.015561 | ... | ... | 242'4 | 0'0 | 242'4 | 8500 | 0'4 | 0'0 | 0'4 | ... | ... | -0.012194 |
| -0.014229 | ... | ... | 232'4 | 0'0 | 232'4 | 8600 | 0'4 | 0'0 | 0'4 | ... | ... | -0.012096 |
| -0.01289 | ... | ... | 222'4 | 0'0 | 222'4 | 8700 | 0'4 | 0'0 | 0'4 | ... | ... | -0.011994 |
| -0.011543 | ... | ... | 212'4 | 0'0 | 212'4 | 8800 | 0'5 | 0'0 | 0'5 | ... | ... | -0.014206 |
| -0.010188 | ... | ... | 202'4 | 0'0 | 202'4 | 8900 | 0'6 | 0'0 | 0'6 | ... | ... | -0.016253 |
| -0.008822 | ... | ... | 192'4 | 0'0 | 192'4 | 9000 | 0'6 | 0'0 | 0'6 | ... | ... | -0.016082 |
| -0.009226 | ... | ... | 182'5 | 0'0 | 182'5 | 9100 | 0'7 | 0'0 | 0'7 | ... | ... | -0.017944 |
| -0.007859 | ... | ... | 172'5 | 0'0 | 172'5 | 9200 | 1'1 | 0'0 | 1'1 | ... | ... | -0.021541 |
| -0.009998 | ... | ... | 162'7 | 0'0 | 162'7 | 9300 | 1'3 | 0'0 | 1'3 | ... | ... | -0.024784 |
| -0.01203 | ... | ... | 153'1 | 0'0 | 153'1 | 9400 | 1'5 | 0'0 | 1'5 | ... | ... | -0.027712 |
| -0.015515 | ... | ... | 143'4 | 0'0 | 143'4 | 9500 | 2'0 | 0'0 | 2'0 | ... | ... | -0.031846 |
| -0.018731 | ... | ... | 133'7 | 0'0 | 133'7 | 9600 | 2'4 | 0'0 | 2'4 | ... | ... | -0.036869 |
| -0.025697 | ... | ... | 124'5 | 0'0 | 124'5 | 9700 | 3'0 | -0'1 | 3'1 | 3'0 | 3'0 | -0.041245 |
| -0.031788 | ... | ... | 115'3 | 0'0 | 115'3 | 9800 | 3'5 | -0'2 | 3'7 | 3'5 | 3'5 | -0.046169 |
| -0.040297 | ... | ... | 106'4 | 0'0 | 106'4 | 9900 | 5'0 | 0'0 | 5'0 | ... | ... | -0.05644 |
| -0.049341 | ... | ... | 97'7 | 0'0 | 97'7 | 10000 | 5'7 | -0'3 | 6'2 | 5'7 | 5'7 | -0.061244 |
| -0.058451 | ... | ... | 89'4 | 0'0 | 89'4 | 10100 | 7'7 | 0'0 | 7'7 | ... | ... | -0.072313 |
| -0.068682 | ... | ... | 81'5 | 0'0 | 81'5 | 10200 | 9'7 | 0'0 | 9'7 | ... | ... | -0.080971 |
| -0.077936 | ... | ... | 74'0 | 0'0 | 74'0 | 10300 | 12'2 | 0'0 | 12'2 | ... | ... | -0.089377 |
| -0.087704 | ... | ... | 67'0 | 0'0 | 67'0 | 10400 | 15'0 | 0'0 | 15'0 | ... | ... | -0.097124 |
| -0.095769 | ... | ... | 60'2 | 0'0 | 60'2 | 10500 | 18'2 | 0'0 | 18'2 | ... | ... | -0.104396 |
| -0.103457 | ... | ... | 54'1 | 0'0 | 54'1 | 10600 | 21'7 | 0'0 | 21'7 | ... | ... | -0.11037 |
| -0.109104 | ... | ... | 48'2 | 0'0 | 48'2 | 10700 | 26'1 | 0'0 | 26'1 | ... | ... | -0.115764 |
| -0.113958 | ... | ... | 43'0 | 0'0 | 43'0 | 10800 | 30'0 | -0'5 | 30'5 | 30'0 | 29'7 | -0.117069 |
| -0.117107 | ... | ... | 38'1 | 0'0 | 38'1 | 10900 | 35'5 | 0'0 | 35'5 | ... | ... | -0.121332 |
| -0.11861 | ... | ... | 33'5 | 0'0 | 33'5 | 11000 | 41'0 | 0'0 | 41'0 | ... | ... | -0.121973 |
| -0.118978 | ... | ... | 29'5 | 0'0 | 29'5 | 11100 | 46'7 | 0'0 | 46'7 | ... | ... | -0.121568 |
| -0.117968 | ... | ... | 26'0 | 0'0 | 26'0 | 11200 | 53'2 | 0'0 | 53'2 | ... | ... | -0.120303 |
| -0.115786 | ... | ... | 22'6 | 0'0 | 22'6 | 11300 | 59'7 | 0'0 | 59'7 | ... | ... | -0.11754 |
| -0.112684 | ... | ... | 19'7 | 0'0 | 19'7 | 11400 | 66'7 | 0'0 | 66'7 | ... | ... | -0.113938 |
| -0.108963 | ... | ... | 17'3 | 0'0 | 17'3 | 11500 | 74'2 | 0'0 | 74'2 | ... | ... | -0.109793 |
| -0.104976 | ... | ... | 15'2 | 0'0 | 15'2 | 11600 | 82'0 | 0'0 | 82'0 | ... | ... | -0.105443 |
| -0.100493 | ... | ... | 13'3 | 0'0 | 13'3 | 11700 | 90'0 | 0'0 | 90'0 | ... | ... | -0.100655 |
| -0.095107 | ... | ... | 11'5 | 0'0 | 11'5 | 11800 | 98'2 | 0'0 | 98'2 | ... | ... | -0.095706 |
| -0.09045 | ... | ... | 10'2 | 0'0 | 10'2 | 11900 | 106'6 | 0'0 | 106'6 | ... | ... | -0.090886 |
| -0.085405 | ... | ... | 9'0 | 0'0 | 9'0 | 12000 | 115'4 | 0'0 | 115'4 | ... | ... | -0.0865 |
| -0.081006 | ... | ... | 8'0 | 0'0 | 8'0 | 12100 | 124'3 | 0'0 | 124'3 | ... | ... | -0.082043 |
| -0.076673 | ... | ... | 7'1 | 0'0 | 7'1 | 12200 | 133'3 | 0'0 | 133'3 | ... | ... | -0.077676 |
| -0.072582 | ... | ... | 6'3 | 0'0 | 6'3 | 12300 | 142'5 | 0'0 | 142'5 | ... | ... | -0.074473 |
| -0.068913 | ... | ... | 5'6 | 0'0 | 5'6 | 12400 | 151'7 | 0'0 | 151'7 | ... | ... | -0.070813 |
| -0.064721 | ... | ... | 5'1 | 0'0 | 5'1 | 12500 | 161'2 | 0'0 | 161'2 | ... | ... | -0.067711 |
| -0.061188 | ... | ... | 4'5 | 0'0 | 4'5 | 12600 | 170'6 | 0'0 | 170'6 | ... | ... | -0.065311 |
| -0.058497 | ... | ... | 4'2 | 0'0 | 4'2 | 12700 | 180'2 | 0'0 | 180'2 | ... | ... | -0.062663 |
| -0.055516 | ... | ... | 3'7 | 0'0 | 3'7 | 12800 | 189'7 | 0'0 | 189'7 | ... | ... | -0.060897 |
| -0.052243 | ... | ... | 3'4 | 0'0 | 3'4 | 12900 | 199'4 | 0'0 | 199'4 | ... | ... | -0.058972 |
| -0.050104 | ... | ... | 3'2 | 0'0 | 3'2 | 13000 | 209'2 | 0'0 | 209'2 | ... | ... | -0.058084 |
| -0.047785 | ... | ... | 3'0 | 0'0 | 3'0 | 13100 | 219'0 | 0'0 | 219'0 | ... | ... | -0.057111 |
| -0.045286 | ... | ... | 2'6 | 0'0 | 2'6 | 13200 | 228'6 | 0'0 | 228'6 | ... | ... | -0.05606 |
| -0.044199 | ... | ... | 2'5 | 0'0 | 2'5 | 13300 | 238'4 | 0'0 | 238'4 | ... | ... | -0.054934 |
| -0.041394 | ... | ... | 2'3 | 0'0 | 2'3 | 13400 | 248'3 | 0'0 | 248'3 | ... | ... | -0.055018 |
| -0.040107 | ... | ... | 2'2 | 0'0 | 2'2 | 13500 | 258'1 | 0'0 | 258'1 | ... | ... | -0.05378 |
| -0.038744 | ... | ... | 2'1 | 0'0 | 2'1 | 13600 | 268'0 | 0'0 | 268'0 | ... | ... | -0.053796 |
| -0.037303 | ... | ... | 2'0 | 0'0 | 2'0 | 13700 | 277'7 | 0'0 | 277'7 | ... | ... | -0.053791 |
| -0.035786 | ... | ... | 1'7 | 0'0 | 1'7 | 13800 | 287'7 | 0'0 | 287'7 | ... | ... | -0.055101 |
| -0.034192 | ... | ... | 1'6 | 0'0 | 1'6 | 13900 | 297'6 | 0'0 | 297'6 | ... | ... | -0.055068 |
| -0.032519 | ... | ... | 1'5 | 0'0 | 1'5 | 14000 | 307'5 | 0'0 | 307'5 | ... | ... | -0.055016 |
| -0.03275 | ... | ... | 1'5 | 0'0 | 1'5 | 14100 | 317'5 | 0'0 | 317'5 | ... | ... | -0.056312 |
| -0.030975 | ... | ... | 1'4 | 0'0 | 1'4 | 14200 | 327'5 | 0'0 | 327'5 | ... | ... | -0.057607 |
| -0.029301 | ... | ... | 1'3 | 0'0 | 1'3 | 14400 | 347'4 | 0'0 | 347'4 | ... | ... | -0.058817 |
| -0.027499 | ... | ... | 1'2 | 0'0 | 1'2 | 14600 | 367'4 | 0'0 | 367'4 | ... | ... | -0.06139 |
| -0.02557 | ... | ... | 1'1 | 0'0 | 1'1 | 14800 | 387'4 | 0'0 | 387'4 | ... | ... | -0.063957 |
| -0.023512 | ... | ... | 1'0 | 0'0 | 1'0 | 15000 | 407'4 | 0'0 | 407'4 | ... | ... | -0.066518 |
| -0.021321 | ... | ... | 0'7 | 0'0 | 0'7 | 15200 | 427'4 | 0'0 | 427'4 | ... | ... | -0.069075 |
| -0.021508 | ... | ... | 0'7 | 0'0 | 0'7 | 15400 | 447'4 | 0'0 | 447'4 | ... | ... | -0.071627 |
| -0.019144 | ... | ... | 0'6 | 0'0 | 0'6 | 15600 | 467'4 | 0'0 | 467'4 | ... | ... | -0.074173 |
| -0.019294 | ... | ... | 0'6 | 0'0 | 0'6 | 15800 | 487'4 | 0'0 | 487'4 | ... | ... | -0.076715 |
| -0.016752 | ... | ... | 0'5 | 0'0 | 0'5 | 16000 | 507'4 | 0'0 | 507'4 | ... | ... | -0.079252 |
| -0.016867 | ... | ... | 0'5 | 0'0 | 0'5 | 16200 | 527'4 | 0'0 | 527'4 | ... | ... | -0.081785 |
| -0.014134 | ... | ... | 0'4 | 0'0 | 0'4 | 16400 | 547'4 | 0'0 | 547'4 | ... | ... | -0.084313 |
| -0.004742 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 907'4 | 0'0 | 907'4 | ... | ... | -0.129072 |
| -0.005021 | ... | ... | 0'1 | 0'0 | 0'1 | 25000 | 1407'4 | 0'0 | 1407'4 | ... | ... | -0.188946 |
| -0.005212 | ... | ... | 0'1 | 0'0 | 0'1 | 30000 | 1907'4 | 0'0 | 1907'4 | ... | ... | -0.246219 |
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.