Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.017033 | ... | ... | 536'0 | 0'0 | 536'0 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003196 |
| -0.014822 | ... | ... | 516'0 | 0'0 | 516'0 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00318 |
| -0.01257 | ... | ... | 496'0 | 0'0 | 496'0 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003163 |
| -0.010278 | ... | ... | 476'0 | 0'0 | 476'0 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003145 |
| -0.007942 | ... | ... | 456'0 | 0'0 | 456'0 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003126 |
| -0.005559 | ... | ... | 436'0 | 0'0 | 436'0 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003106 |
| -0.003124 | ... | ... | 416'0 | 0'0 | 416'0 | 6600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005524 |
| -0.000627 | ... | ... | 396'0 | 0'0 | 396'0 | 6800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005482 |
| 0.001942 | ... | ... | 376'0 | 0'0 | 376'0 | 7000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005436 |
| 0.004604 | ... | ... | 356'0 | 0'0 | 356'0 | 7200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005389 |
| 0.007385 | ... | ... | 336'0 | 0'0 | 336'0 | 7400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.007458 |
| 0.010332 | ... | ... | 316'0 | 0'0 | 316'0 | 7600 | 0'3 | 0'0 | 0'3 | ... | ... | -0.007379 |
| 0.013534 | ... | ... | 296'0 | 0'0 | 296'0 | 7800 | 0'4 | 0'0 | 0'4 | ... | ... | -0.00922 |
| 0.017181 | ... | ... | 276'0 | 0'0 | 276'0 | 8000 | 0'5 | 0'0 | 0'5 | ... | ... | -0.010894 |
| 0.022089 | ... | ... | 256'0 | 0'0 | 256'0 | 8200 | 0'6 | 0'0 | 0'6 | ... | ... | -0.01242 |
| 0.021238 | ... | ... | 236'0 | 0'0 | 236'0 | 8400 | 1'0 | 0'0 | 1'0 | ... | ... | -0.015335 |
| 0.020356 | ... | ... | 226'0 | 0'0 | 226'0 | 8500 | 1'1 | 0'0 | 1'1 | ... | ... | -0.016662 |
| 0.019473 | ... | ... | 216'0 | 0'0 | 216'0 | 8600 | 1'2 | 0'0 | 1'2 | ... | ... | -0.017909 |
| 0.018591 | ... | ... | 206'1 | 0'0 | 206'1 | 8700 | 1'4 | 0'0 | 1'4 | ... | ... | -0.020399 |
| 0.017709 | ... | ... | 196'2 | 0'0 | 196'2 | 8800 | 1'6 | 0'0 | 1'6 | ... | ... | -0.022691 |
| 0.016827 | ... | ... | 186'4 | 0'0 | 186'4 | 8900 | 2'0 | 0'0 | 2'0 | ... | ... | -0.024801 |
| 0.015945 | ... | ... | 176'7 | 0'0 | 176'7 | 9000 | 2'3 | 0'0 | 2'3 | ... | ... | -0.027842 |
| 0.015063 | ... | ... | 167'2 | 0'0 | 167'2 | 9100 | 2'7 | 0'0 | 2'7 | ... | ... | -0.031619 |
| 0.014181 | ... | ... | 157'6 | 0'0 | 157'6 | 9200 | 3'3 | 0'0 | 3'3 | ... | ... | -0.035002 |
| 0.00506 | ... | ... | 148'4 | 0'0 | 148'4 | 9300 | 4'1 | 0'0 | 4'1 | ... | ... | -0.039775 |
| -0.003301 | ... | ... | 139'3 | 0'0 | 139'3 | 9400 | 4'7 | 0'0 | 4'7 | ... | ... | -0.043962 |
| -0.011223 | ... | ... | 130'3 | 0'0 | 130'3 | 9500 | 5'7 | 0'0 | 5'7 | ... | ... | -0.049091 |
| -0.020597 | ... | ... | 121'6 | 0'0 | 121'6 | 9600 | 7'1 | 0'0 | 7'1 | ... | ... | -0.054833 |
| -0.029924 | ... | ... | 113'3 | 0'0 | 113'3 | 9700 | 8'6 | 0'0 | 8'6 | ... | ... | -0.061502 |
| -0.039003 | ... | ... | 105'2 | 0'0 | 105'2 | 9800 | 10'4 | 0'0 | 10'4 | ... | ... | -0.067587 |
| -0.048231 | ... | ... | 97'4 | 0'0 | 97'4 | 9900 | 12'5 | 0'0 | 12'5 | ... | ... | -0.074035 |
| -0.057263 | ... | ... | 90'1 | 0'0 | 90'1 | 10000 | 15'2 | 0'0 | 15'2 | ... | ... | -0.080982 |
| -0.066285 | ... | ... | 83'2 | 0'0 | 83'2 | 10100 | 18'1 | 0'0 | 18'1 | ... | ... | -0.087239 |
| -0.074179 | ... | ... | 76'5 | 0'0 | 76'5 | 10200 | 21'4 | 0'0 | 21'4 | ... | ... | -0.09348 |
| -0.081672 | ... | ... | 70'4 | 0'0 | 70'4 | 10300 | 25'1 | 0'0 | 25'1 | ... | ... | -0.098782 |
| -0.087921 | ... | ... | 64'5 | 0'0 | 64'5 | 10400 | 29'2 | 0'0 | 29'2 | ... | ... | -0.103776 |
| -0.093587 | ... | ... | 59'2 | 0'0 | 59'2 | 10500 | 33'5 | 0'0 | 33'5 | ... | ... | -0.107729 |
| -0.097704 | ... | ... | 54'0 | 0'0 | 54'0 | 10600 | 38'2 | 0'0 | 38'2 | ... | ... | -0.110658 |
| -0.10123 | ... | ... | 49'2 | 0'0 | 49'2 | 10700 | 43'3 | 0'0 | 43'3 | ... | ... | -0.113172 |
| -0.103598 | ... | ... | 44'6 | 0'0 | 44'6 | 10800 | 48'6 | 0'0 | 48'6 | ... | ... | -0.1147 |
| -0.105165 | ... | ... | 40'5 | 0'0 | 40'5 | 10900 | 54'3 | 0'0 | 54'3 | ... | ... | -0.115295 |
| -0.106013 | ... | ... | 36'7 | 0'0 | 36'7 | 11000 | 60'4 | 0'0 | 60'4 | ... | ... | -0.115612 |
| -0.105943 | ... | ... | 33'3 | 0'0 | 33'3 | 11100 | 66'7 | 0'0 | 66'7 | ... | ... | -0.115154 |
| -0.105698 | ... | ... | 30'3 | 0'0 | 30'3 | 11200 | 73'5 | 0'0 | 73'5 | ... | ... | -0.11433 |
| -0.104464 | ... | ... | 27'4 | 0'0 | 27'4 | 11300 | 80'6 | 0'0 | 80'6 | ... | ... | -0.11328 |
| -0.107327 | 26'4 | 26'4 | 25'0 | 1'4 | 26'4 | 11400 | 88'0 | 0'0 | 88'0 | ... | ... | -0.111472 |
| -0.100836 | ... | ... | 22'5 | 0'0 | 22'5 | 11500 | 95'5 | 0'0 | 95'5 | ... | ... | -0.109708 |
| -0.098763 | ... | ... | 20'5 | 0'0 | 20'5 | 11600 | 103'3 | 0'0 | 103'3 | ... | ... | -0.107408 |
| -0.096178 | ... | ... | 18'6 | 0'0 | 18'6 | 11700 | 111'3 | 0'0 | 111'3 | ... | ... | -0.105053 |
| -0.093626 | ... | ... | 17'1 | 0'0 | 17'1 | 11800 | 119'5 | 0'0 | 119'5 | ... | ... | -0.102785 |
| -0.090789 | ... | ... | 15'5 | 0'0 | 15'5 | 11900 | 128'0 | 0'0 | 128'0 | ... | ... | -0.100303 |
| -0.087754 | ... | ... | 14'2 | 0'0 | 14'2 | 12000 | 136'5 | 0'0 | 136'5 | ... | ... | -0.098155 |
| -0.084612 | ... | ... | 13'0 | 0'0 | 13'0 | 12100 | 145'2 | 0'0 | 145'2 | ... | ... | -0.095509 |
| -0.081454 | ... | ... | 11'7 | 0'0 | 11'7 | 12200 | 154'1 | 0'0 | 154'1 | ... | ... | -0.093403 |
| -0.078992 | ... | ... | 11'0 | 0'0 | 11'0 | 12300 | 163'0 | 0'0 | 163'0 | ... | ... | -0.090912 |
| -0.076122 | ... | ... | 10'1 | 0'0 | 10'1 | 12400 | 172'0 | 0'0 | 172'0 | ... | ... | -0.088604 |
| -0.07284 | ... | ... | 9'2 | 0'0 | 9'2 | 12500 | 181'1 | 0'0 | 181'1 | ... | ... | -0.086553 |
| -0.070578 | ... | ... | 8'5 | 0'0 | 8'5 | 12600 | 190'3 | 0'0 | 190'3 | ... | ... | -0.084832 |
| -0.067284 | ... | ... | 7'7 | 0'0 | 7'7 | 12700 | 199'5 | 0'0 | 199'5 | ... | ... | -0.082893 |
| -0.065207 | ... | ... | 7'3 | 0'0 | 7'3 | 12800 | 209'0 | 0'0 | 209'0 | ... | ... | -0.081378 |
| -0.062912 | ... | ... | 6'7 | 0'0 | 6'7 | 12900 | 218'4 | 0'0 | 218'4 | ... | ... | -0.080352 |
| -0.060397 | ... | ... | 6'3 | 0'0 | 6'3 | 13000 | 227'7 | 0'0 | 227'7 | ... | ... | -0.078531 |
| -0.05766 | ... | ... | 5'7 | 0'0 | 5'7 | 13100 | 237'4 | 0'0 | 237'4 | ... | ... | -0.077931 |
| -0.055617 | ... | ... | 5'4 | 0'0 | 5'4 | 13200 | 247'0 | 0'0 | 247'0 | ... | ... | -0.076547 |
| -0.053417 | ... | ... | 5'1 | 0'0 | 5'1 | 13300 | 256'5 | 0'0 | 256'5 | ... | ... | -0.075771 |
| -0.051057 | ... | ... | 4'6 | 0'0 | 4'6 | 13400 | 266'2 | 0'0 | 266'2 | ... | ... | -0.074919 |
| -0.049553 | ... | ... | 4'4 | 0'0 | 4'4 | 13500 | 276'0 | 0'0 | 276'0 | ... | ... | -0.074737 |
| -0.047951 | ... | ... | 4'2 | 0'0 | 4'2 | 13600 | 285'5 | 0'0 | 285'5 | ... | ... | -0.07376 |
| -0.044455 | ... | ... | 3'6 | 0'0 | 3'6 | 13800 | 305'1 | 0'0 | 305'1 | ... | ... | -0.073163 |
| -0.041732 | ... | ... | 3'3 | 0'0 | 3'3 | 14000 | 324'6 | 0'0 | 324'6 | ... | ... | -0.07321 |
| -0.038732 | ... | ... | 3'0 | 0'0 | 3'0 | 14200 | 344'4 | 0'0 | 344'4 | ... | ... | -0.073963 |
| -0.035449 | ... | ... | 2'5 | 0'0 | 2'5 | 14400 | 364'2 | 0'0 | 364'2 | ... | ... | -0.074655 |
| -0.03323 | ... | ... | 2'3 | 0'0 | 2'3 | 14600 | 384'1 | 0'0 | 384'1 | ... | ... | -0.076118 |
| -0.030839 | ... | ... | 2'1 | 0'0 | 2'1 | 14800 | 404'0 | 0'0 | 404'0 | ... | ... | -0.077551 |
| -0.029731 | ... | ... | 2'0 | 0'0 | 2'0 | 15000 | 424'0 | 0'0 | 424'0 | ... | ... | -0.079797 |
| -0.027047 | ... | ... | 1'6 | 0'0 | 1'6 | 15200 | 444'0 | 0'0 | 444'0 | ... | ... | -0.082029 |
| -0.025752 | ... | ... | 1'5 | 0'0 | 1'5 | 15400 | 464'0 | 0'0 | 464'0 | ... | ... | -0.08425 |
| -0.024384 | ... | ... | 1'4 | 0'0 | 1'4 | 15600 | 484'0 | 0'0 | 484'0 | ... | ... | -0.086459 |
| -0.022943 | ... | ... | 1'3 | 0'0 | 1'3 | 15800 | 504'0 | 0'0 | 504'0 | ... | ... | -0.088658 |
| -0.021428 | ... | ... | 1'2 | 0'0 | 1'2 | 16000 | 524'0 | 0'0 | 524'0 | ... | ... | -0.090847 |
| -0.019836 | ... | ... | 1'1 | 0'0 | 1'1 | 16200 | 544'0 | 0'0 | 544'0 | ... | ... | -0.093026 |
| -0.016609 | ... | ... | 0'7 | 0'0 | 0'7 | 17000 | 624'0 | 0'0 | 624'0 | ... | ... | -0.101659 |
| -0.01294 | ... | ... | 0'5 | 0'0 | 0'5 | 18000 | 724'0 | 0'0 | 724'0 | ... | ... | -0.112281 |
| -0.010988 | ... | ... | 0'4 | 0'0 | 0'4 | 19000 | 824'0 | 0'0 | 824'0 | ... | ... | -0.12274 |
| -0.008795 | ... | ... | 0'3 | 0'0 | 0'3 | 20000 | 924'0 | 0'0 | 924'0 | ... | ... | -0.133051 |
| -0.006338 | ... | ... | 0'2 | 0'0 | 0'2 | 21000 | 1024'0 | 0'0 | 1024'0 | ... | ... | -0.143224 |
| -0.006423 | ... | ... | 0'2 | 0'0 | 0'2 | 22000 | 1124'0 | 0'0 | 1124'0 | ... | ... | -0.153266 |
| -0.006501 | ... | ... | 0'2 | 0'0 | 0'2 | 23000 | 1224'0 | 0'0 | 1224'0 | ... | ... | -0.163183 |
| -0.003622 | ... | ... | 0'1 | 0'0 | 0'1 | 24000 | 1324'0 | 0'0 | 1324'0 | ... | ... | -0.172978 |
| -0.003655 | ... | ... | 0'1 | 0'0 | 0'1 | 25000 | 1424'0 | 0'0 | 1424'0 | ... | ... | -0.182655 |
| -0.003686 | ... | ... | 0'1 | 0'0 | 0'1 | 26000 | 1524'0 | 0'0 | 1524'0 | ... | ... | -0.192215 |
| -0.003716 | ... | ... | 0'1 | 0'0 | 0'1 | 27000 | 1624'0 | 0'0 | 1624'0 | ... | ... | -0.201662 |
| -0.003743 | ... | ... | 0'1 | 0'0 | 0'1 | 28000 | 1724'0 | 0'0 | 1724'0 | ... | ... | -0.210998 |
| -0.003769 | ... | ... | 0'1 | 0'0 | 0'1 | 29000 | 1824'0 | 0'0 | 1824'0 | ... | ... | -0.220223 |
| -0.003793 | ... | ... | 0'1 | 0'0 | 0'1 | 30000 | 1924'0 | 0'0 | 1924'0 | ... | ... | -0.22934 |
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.