Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.048966 | ... | ... | 536'0 | 0'0 | 536'0 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003193 |
| -0.047007 | ... | ... | 516'0 | 0'0 | 516'0 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003176 |
| -0.045021 | ... | ... | 496'0 | 0'0 | 496'0 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003159 |
| -0.043009 | ... | ... | 476'0 | 0'0 | 476'0 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003141 |
| -0.040974 | ... | ... | 456'0 | 0'0 | 456'0 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003122 |
| -0.038919 | ... | ... | 436'0 | 0'0 | 436'0 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003102 |
| -0.036846 | ... | ... | 416'0 | 0'0 | 416'0 | 6600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005516 |
| -0.034755 | ... | ... | 396'0 | 0'0 | 396'0 | 6800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005473 |
| -0.03265 | ... | ... | 376'0 | 0'0 | 376'0 | 7000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005427 |
| -0.030532 | ... | ... | 356'0 | 0'0 | 356'0 | 7200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005379 |
| -0.0284 | ... | ... | 336'0 | 0'0 | 336'0 | 7400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.007444 |
| -0.026257 | ... | ... | 316'0 | 0'0 | 316'0 | 7600 | 0'3 | 0'0 | 0'3 | ... | ... | -0.007364 |
| -0.024103 | ... | ... | 296'0 | 0'0 | 296'0 | 7800 | 0'4 | 0'0 | 0'4 | ... | ... | -0.009198 |
| -0.021939 | ... | ... | 276'0 | 0'0 | 276'0 | 8000 | 0'5 | 0'0 | 0'5 | ... | ... | -0.010866 |
| -0.019764 | ... | ... | 256'0 | 0'0 | 256'0 | 8200 | 0'6 | 0'0 | 0'6 | ... | ... | -0.012383 |
| -0.01758 | ... | ... | 236'0 | 0'0 | 236'0 | 8400 | 1'0 | 0'0 | 1'0 | ... | ... | -0.015284 |
| -0.016483 | ... | ... | 226'0 | 0'0 | 226'0 | 8500 | 1'1 | 0'0 | 1'1 | ... | ... | -0.016603 |
| -0.015384 | ... | ... | 216'0 | 0'0 | 216'0 | 8600 | 1'2 | 0'0 | 1'2 | ... | ... | -0.017841 |
| -0.015359 | ... | ... | 206'1 | 0'0 | 206'1 | 8700 | 1'4 | 0'0 | 1'4 | ... | ... | -0.020315 |
| -0.015326 | ... | ... | 196'2 | 0'0 | 196'2 | 8800 | 1'6 | 0'0 | 1'6 | ... | ... | -0.02259 |
| -0.016331 | ... | ... | 186'4 | 0'0 | 186'4 | 8900 | 2'0 | 0'0 | 2'0 | ... | ... | -0.024681 |
| -0.018296 | ... | ... | 176'7 | 0'0 | 176'7 | 9000 | 2'3 | 0'0 | 2'3 | ... | ... | -0.027696 |
| -0.020153 | ... | ... | 167'2 | 0'0 | 167'2 | 9100 | 2'7 | 0'0 | 2'7 | ... | ... | -0.031436 |
| -0.02282 | ... | ... | 157'6 | 0'0 | 157'6 | 9200 | 3'3 | 0'0 | 3'3 | ... | ... | -0.034781 |
| -0.027017 | ... | ... | 148'4 | 0'0 | 148'4 | 9300 | 4'1 | 0'0 | 4'1 | ... | ... | -0.039496 |
| -0.031618 | ... | ... | 139'3 | 0'0 | 139'3 | 9400 | 4'7 | 0'0 | 4'7 | ... | ... | -0.043622 |
| -0.036469 | ... | ... | 130'3 | 0'0 | 130'3 | 9500 | 5'7 | 0'0 | 5'7 | ... | ... | -0.048668 |
| -0.04277 | ... | ... | 121'6 | 0'0 | 121'6 | 9600 | 7'1 | 0'0 | 7'1 | ... | ... | -0.054306 |
| -0.049423 | ... | ... | 113'3 | 0'0 | 113'3 | 9700 | 8'6 | 0'0 | 8'6 | ... | ... | -0.060841 |
| -0.056168 | ... | ... | 105'2 | 0'0 | 105'2 | 9800 | 10'4 | 0'0 | 10'4 | ... | ... | -0.066772 |
| -0.063276 | ... | ... | 97'4 | 0'0 | 97'4 | 9900 | 12'5 | 0'0 | 12'5 | ... | ... | -0.073032 |
| -0.070419 | ... | ... | 90'1 | 0'0 | 90'1 | 10000 | 15'2 | 0'0 | 15'2 | ... | ... | -0.079748 |
| -0.077739 | ... | ... | 83'2 | 0'0 | 83'2 | 10100 | 18'1 | 0'0 | 18'1 | ... | ... | -0.085742 |
| -0.084182 | ... | ... | 76'5 | 0'0 | 76'5 | 10200 | 21'4 | 0'0 | 21'4 | ... | ... | -0.091674 |
| -0.090385 | ... | ... | 70'4 | 0'0 | 70'4 | 10300 | 25'1 | 0'0 | 25'1 | ... | ... | -0.096632 |
| -0.095524 | ... | ... | 64'5 | 0'0 | 64'5 | 10400 | 29'2 | 0'0 | 29'2 | ... | ... | -0.101236 |
| -0.100211 | ... | ... | 59'2 | 0'0 | 59'2 | 10500 | 33'5 | 0'0 | 33'5 | ... | ... | -0.104759 |
| -0.103484 | ... | ... | 54'0 | 0'0 | 54'0 | 10600 | 38'2 | 0'0 | 38'2 | ... | ... | -0.107218 |
| -0.106266 | ... | ... | 49'2 | 0'0 | 49'2 | 10700 | 43'3 | 0'0 | 43'3 | ... | ... | -0.109214 |
| -0.107985 | ... | ... | 44'6 | 0'0 | 44'6 | 10800 | 48'6 | 0'0 | 48'6 | ... | ... | -0.11018 |
| -0.108983 | ... | ... | 40'5 | 0'0 | 40'5 | 10900 | 54'3 | 0'0 | 54'3 | ... | ... | -0.110167 |
| -0.109336 | ... | ... | 36'7 | 0'0 | 36'7 | 11000 | 60'4 | 0'0 | 60'4 | ... | ... | -0.109836 |
| -0.108833 | ... | ... | 33'3 | 0'0 | 33'3 | 11100 | 66'7 | 0'0 | 66'7 | ... | ... | -0.108688 |
| -0.108219 | ... | ... | 30'3 | 0'0 | 30'3 | 11200 | 73'5 | 0'0 | 73'5 | ... | ... | -0.107141 |
| -0.106659 | ... | ... | 27'4 | 0'0 | 27'4 | 11300 | 80'6 | 0'0 | 80'6 | ... | ... | -0.105344 |
| -0.104949 | ... | ... | 25'0 | 0'0 | 25'0 | 11400 | 88'0 | 0'0 | 88'0 | ... | ... | -0.102749 |
| -0.102507 | ... | ... | 22'5 | 0'0 | 22'5 | 11500 | 95'5 | 0'0 | 95'5 | ... | ... | -0.100191 |
| -0.100228 | ... | ... | 20'5 | 0'0 | 20'5 | 11600 | 103'3 | 0'0 | 103'3 | ... | ... | -0.097066 |
| -0.097462 | ... | ... | 18'6 | 0'0 | 18'6 | 11700 | 111'3 | 0'0 | 111'3 | ... | ... | -0.093879 |
| -0.094756 | ... | ... | 17'1 | 0'0 | 17'1 | 11800 | 119'5 | 0'0 | 119'5 | ... | ... | -0.090786 |
| -0.091783 | ... | ... | 15'5 | 0'0 | 15'5 | 11900 | 128'0 | 0'0 | 128'0 | ... | ... | -0.087467 |
| -0.088629 | ... | ... | 14'2 | 0'0 | 14'2 | 12000 | 136'5 | 0'0 | 136'5 | ... | ... | -0.084516 |
| -0.085384 | ... | ... | 13'0 | 0'0 | 13'0 | 12100 | 145'2 | 0'0 | 145'2 | ... | ... | -0.081032 |
| -0.082137 | ... | ... | 11'7 | 0'0 | 11'7 | 12200 | 154'1 | 0'0 | 154'1 | ... | ... | -0.078144 |
| -0.079603 | ... | ... | 11'0 | 0'0 | 11'0 | 12300 | 163'0 | 0'0 | 163'0 | ... | ... | -0.074844 |
| -0.076666 | ... | ... | 10'1 | 0'0 | 10'1 | 12400 | 172'0 | 0'0 | 172'0 | ... | ... | -0.071753 |
| -0.073323 | ... | ... | 9'2 | 0'0 | 9'2 | 12500 | 181'1 | 0'0 | 181'1 | ... | ... | -0.068957 |
| -0.071013 | ... | ... | 8'5 | 0'0 | 8'5 | 12600 | 190'3 | 0'0 | 190'3 | ... | ... | -0.066542 |
| -0.067671 | ... | ... | 7'7 | 0'0 | 7'7 | 12700 | 199'5 | 0'0 | 199'5 | ... | ... | -0.063894 |
| -0.065558 | ... | ... | 7'3 | 0'0 | 7'3 | 12800 | 209'0 | 0'0 | 209'0 | ... | ... | -0.061737 |
| -0.06323 | ... | ... | 6'7 | 0'0 | 6'7 | 12900 | 218'4 | 0'0 | 218'4 | ... | ... | -0.060145 |
| -0.060683 | ... | ... | 6'3 | 0'0 | 6'3 | 13000 | 227'7 | 0'0 | 227'7 | ... | ... | -0.05767 |
| -0.057917 | ... | ... | 5'7 | 0'0 | 5'7 | 13100 | 237'4 | 0'0 | 237'4 | ... | ... | -0.056592 |
| -0.055852 | ... | ... | 5'4 | 0'0 | 5'4 | 13200 | 247'0 | 0'0 | 247'0 | ... | ... | -0.054639 |
| -0.053629 | ... | ... | 5'1 | 0'0 | 5'1 | 13300 | 256'5 | 0'0 | 256'5 | ... | ... | -0.053391 |
| -0.051249 | ... | ... | 4'6 | 0'0 | 4'6 | 13400 | 266'2 | 0'0 | 266'2 | ... | ... | -0.052072 |
| -0.04973 | ... | ... | 4'4 | 0'0 | 4'4 | 13500 | 276'0 | 0'0 | 276'0 | ... | ... | -0.051532 |
| -0.048115 | ... | ... | 4'2 | 0'0 | 4'2 | 13600 | 285'5 | 0'0 | 285'5 | ... | ... | -0.050095 |
| -0.044592 | ... | ... | 3'6 | 0'0 | 3'6 | 13800 | 305'1 | 0'0 | 305'1 | ... | ... | -0.048815 |
| -0.04185 | ... | ... | 3'3 | 0'0 | 3'3 | 14000 | 324'6 | 0'0 | 324'6 | ... | ... | -0.048319 |
| -0.038832 | ... | ... | 3'0 | 0'0 | 3'0 | 14200 | 344'4 | 0'0 | 344'4 | ... | ... | -0.048671 |
| -0.035534 | ... | ... | 2'5 | 0'0 | 2'5 | 14400 | 364'2 | 0'0 | 364'2 | ... | ... | -0.048986 |
| -0.033303 | ... | ... | 2'3 | 0'0 | 2'3 | 14600 | 384'1 | 0'0 | 384'1 | ... | ... | -0.050209 |
| -0.030901 | ... | ... | 2'1 | 0'0 | 2'1 | 14800 | 404'0 | 0'0 | 404'0 | ... | ... | -0.051419 |
| -0.029788 | ... | ... | 2'0 | 0'0 | 2'0 | 15000 | 424'0 | 0'0 | 424'0 | ... | ... | -0.053565 |
| -0.027096 | ... | ... | 1'6 | 0'0 | 1'6 | 15200 | 444'0 | 0'0 | 444'0 | ... | ... | -0.055707 |
| -0.025795 | ... | ... | 1'5 | 0'0 | 1'5 | 15400 | 464'0 | 0'0 | 464'0 | ... | ... | -0.057845 |
| -0.024422 | ... | ... | 1'4 | 0'0 | 1'4 | 15600 | 484'0 | 0'0 | 484'0 | ... | ... | -0.059979 |
| -0.022977 | ... | ... | 1'3 | 0'0 | 1'3 | 15800 | 504'0 | 0'0 | 504'0 | ... | ... | -0.062109 |
| -0.021458 | ... | ... | 1'2 | 0'0 | 1'2 | 16000 | 524'0 | 0'0 | 524'0 | ... | ... | -0.064235 |
| -0.019862 | ... | ... | 1'1 | 0'0 | 1'1 | 16200 | 544'0 | 0'0 | 544'0 | ... | ... | -0.066356 |
| -0.016627 | ... | ... | 0'7 | 0'0 | 0'7 | 17000 | 624'0 | 0'0 | 624'0 | ... | ... | -0.074803 |
| -0.012952 | ... | ... | 0'5 | 0'0 | 0'5 | 18000 | 724'0 | 0'0 | 724'0 | ... | ... | -0.08527 |
| -0.010996 | ... | ... | 0'4 | 0'0 | 0'4 | 19000 | 824'0 | 0'0 | 824'0 | ... | ... | -0.095633 |
| -0.008801 | ... | ... | 0'3 | 0'0 | 0'3 | 20000 | 924'0 | 0'0 | 924'0 | ... | ... | -0.105889 |
| -0.006341 | ... | ... | 0'2 | 0'0 | 0'2 | 21000 | 1024'0 | 0'0 | 1024'0 | ... | ... | -0.11604 |
| -0.006426 | ... | ... | 0'2 | 0'0 | 0'2 | 22000 | 1124'0 | 0'0 | 1124'0 | ... | ... | -0.126083 |
| -0.006504 | ... | ... | 0'2 | 0'0 | 0'2 | 23000 | 1224'0 | 0'0 | 1224'0 | ... | ... | -0.136019 |
| -0.003623 | ... | ... | 0'1 | 0'0 | 0'1 | 24000 | 1324'0 | 0'0 | 1324'0 | ... | ... | -0.145847 |
| -0.003656 | ... | ... | 0'1 | 0'0 | 0'1 | 25000 | 1424'0 | 0'0 | 1424'0 | ... | ... | -0.155569 |
| -0.003687 | ... | ... | 0'1 | 0'0 | 0'1 | 26000 | 1524'0 | 0'0 | 1524'0 | ... | ... | -0.165183 |
| -0.003717 | ... | ... | 0'1 | 0'0 | 0'1 | 27000 | 1624'0 | 0'0 | 1624'0 | ... | ... | -0.174692 |
| -0.003744 | ... | ... | 0'1 | 0'0 | 0'1 | 28000 | 1724'0 | 0'0 | 1724'0 | ... | ... | -0.184095 |
| -0.00377 | ... | ... | 0'1 | 0'0 | 0'1 | 29000 | 1824'0 | 0'0 | 1824'0 | ... | ... | -0.193393 |
| -0.003794 | ... | ... | 0'1 | 0'0 | 0'1 | 30000 | 1924'0 | 0'0 | 1924'0 | ... | ... | -0.202587 |
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.