Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.001159 | ... | ... | 582'6 | 0'0 | 582'6 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002482 |
| 0.003259 | ... | ... | 562'6 | 0'0 | 562'6 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002471 |
| 0.005427 | ... | ... | 542'6 | 0'0 | 542'6 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002459 |
| 0.007668 | ... | ... | 522'6 | 0'0 | 522'6 | 5600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004393 |
| 0.009993 | ... | ... | 502'6 | 0'0 | 502'6 | 5800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004368 |
| 0.012416 | ... | ... | 482'6 | 0'0 | 482'6 | 6000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004342 |
| 0.014959 | ... | ... | 462'6 | 0'0 | 462'6 | 6200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004314 |
| 0.017657 | ... | ... | 442'6 | 0'0 | 442'6 | 6400 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004286 |
| 0.020565 | ... | ... | 422'6 | 0'0 | 422'6 | 6600 | 0'3 | 0'0 | 0'3 | ... | ... | -0.005956 |
| 0.02379 | ... | ... | 402'6 | 0'0 | 402'6 | 6800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.005909 |
| 0.027583 | ... | ... | 382'6 | 0'0 | 382'6 | 7000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.005859 |
| 0.032008 | ... | ... | 362'6 | 0'0 | 362'6 | 7200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.007348 |
| 0.030285 | ... | ... | 342'6 | 0'0 | 342'6 | 7400 | 0'4 | 0'0 | 0'4 | ... | ... | -0.007276 |
| 0.028561 | ... | ... | 322'6 | 0'0 | 322'6 | 7600 | 0'5 | 0'0 | 0'5 | ... | ... | -0.008623 |
| 0.026838 | ... | ... | 302'6 | 0'0 | 302'6 | 7800 | 0'6 | 0'0 | 0'6 | ... | ... | -0.009865 |
| 0.025115 | ... | ... | 282'6 | 0'0 | 282'6 | 8000 | 0'7 | 0'0 | 0'7 | ... | ... | -0.011008 |
| 0.023392 | ... | ... | 262'6 | 0'0 | 262'6 | 8200 | 1'0 | 0'0 | 1'0 | ... | ... | -0.012057 |
| 0.021669 | ... | ... | 242'6 | 0'0 | 242'6 | 8400 | 1'2 | 0'0 | 1'2 | ... | ... | -0.014127 |
| 0.020807 | ... | ... | 232'6 | 0'0 | 232'6 | 8500 | 1'3 | 0'0 | 1'3 | ... | ... | -0.015077 |
| 0.019946 | ... | ... | 222'6 | 0'0 | 222'6 | 8600 | 1'5 | 0'0 | 1'5 | ... | ... | -0.016986 |
| 0.019084 | ... | ... | 212'7 | 0'0 | 212'7 | 8700 | 1'7 | 0'0 | 1'7 | ... | ... | -0.018756 |
| 0.018222 | ... | ... | 203'0 | 0'0 | 203'0 | 8800 | 2'1 | 0'0 | 2'1 | ... | ... | -0.020396 |
| 0.017361 | ... | ... | 193'2 | 0'0 | 193'2 | 8900 | 2'3 | 0'0 | 2'3 | ... | ... | -0.021915 |
| 0.016499 | ... | ... | 183'5 | 0'0 | 183'5 | 9000 | 2'7 | 0'0 | 2'7 | ... | ... | -0.024947 |
| 0.015638 | ... | ... | 174'1 | 0'0 | 174'1 | 9100 | 3'3 | 0'0 | 3'3 | ... | ... | -0.027686 |
| 0.014776 | ... | ... | 164'5 | 0'0 | 164'5 | 9200 | 3'7 | 0'0 | 3'7 | ... | ... | -0.030159 |
| 0.013915 | ... | ... | 155'3 | 0'0 | 155'3 | 9300 | 4'3 | -0'2 | 4'5 | 4'3 | 4'3 | -0.032383 |
| 0.013053 | ... | ... | 146'3 | 0'0 | 146'3 | 9400 | 5'2 | -0'3 | 5'5 | 5'2 | 5'2 | -0.036226 |
| 0.012191 | ... | ... | 137'4 | 0'0 | 137'4 | 9500 | 6'2 | -0'4 | 6'6 | 6'4 | 6'2 | -0.04016 |
| 0.004661 | ... | ... | 129'0 | 0'0 | 129'0 | 9600 | 8'1 | 0'0 | 8'1 | ... | ... | -0.047148 |
| -0.00704 | ... | ... | 120'6 | 0'0 | 120'6 | 9700 | 9'6 | 0'0 | 9'6 | ... | ... | -0.052137 |
| -0.017637 | ... | ... | 112'7 | 0'0 | 112'7 | 9800 | 11'6 | 0'0 | 11'6 | ... | ... | -0.057596 |
| -0.027061 | ... | ... | 105'2 | 0'0 | 105'2 | 9900 | 14'1 | 0'0 | 14'1 | ... | ... | -0.063271 |
| -0.036 | ... | ... | 98'0 | 0'0 | 98'0 | 10000 | 16'6 | 0'0 | 16'6 | ... | ... | -0.068612 |
| -0.044744 | ... | ... | 91'2 | 0'0 | 91'2 | 10100 | 19'6 | 0'0 | 19'6 | ... | ... | -0.073862 |
| -0.052432 | ... | ... | 84'6 | 0'0 | 84'6 | 10200 | 23'1 | 0'0 | 23'1 | ... | ... | -0.078886 |
| -0.059442 | ... | ... | 78'5 | 0'0 | 78'5 | 10300 | 25'0 | -1'7 | 26'7 | 25'0 | 25'0 | -0.079475 |
| -0.066017 | ... | ... | 73'0 | 0'0 | 73'0 | 10400 | 31'0 | 0'0 | 31'0 | ... | ... | -0.087894 |
| -0.07133 | ... | ... | 67'4 | 0'0 | 67'4 | 10500 | 35'3 | 0'0 | 35'3 | ... | ... | -0.091528 |
| -0.076207 | ... | ... | 62'4 | 0'0 | 62'4 | 10600 | 40'1 | 0'0 | 40'1 | ... | ... | -0.094733 |
| -0.080173 | ... | ... | 57'6 | 0'0 | 57'6 | 10700 | 45'1 | 0'0 | 45'1 | ... | ... | -0.097279 |
| -0.083291 | ... | ... | 53'2 | 0'0 | 53'2 | 10800 | 47'0 | -3'4 | 50'4 | 47'0 | 47'0 | -0.093179 |
| -0.085619 | ... | ... | 49'0 | 0'0 | 49'0 | 10900 | 56'1 | 0'0 | 56'1 | ... | ... | -0.100957 |
| -0.087434 | ... | ... | 45'1 | 0'0 | 45'1 | 11000 | 60'0 | -2'0 | 62'0 | 60'0 | 60'0 | -0.098389 |
| -0.088582 | ... | ... | 41'4 | 0'0 | 41'4 | 11100 | 68'2 | 0'0 | 68'2 | ... | ... | -0.102641 |
| -0.089133 | ... | ... | 38'1 | 0'0 | 38'1 | 11200 | 74'6 | 0'0 | 74'6 | ... | ... | -0.102899 |
| -0.0894 | ... | ... | 35'1 | 0'0 | 35'1 | 11300 | 81'4 | 0'0 | 81'4 | ... | ... | -0.102777 |
| -0.088489 | 32'0 | 32'0 | 32'2 | -0'2 | 32'0 | 11400 | 88'4 | 0'0 | 88'4 | ... | ... | -0.102344 |
| -0.089015 | 30'0 | 30'0 | 29'5 | 0'3 | 30'0 | 11500 | 95'6 | 0'0 | 95'6 | ... | ... | -0.101673 |
| -0.092687 | 29'6 | 29'6 | 27'3 | 2'3 | 29'6 | 11600 | 103'2 | 0'0 | 103'2 | ... | ... | -0.100841 |
| -0.085986 | ... | ... | 25'1 | 0'0 | 25'1 | 11700 | 110'7 | 0'0 | 110'7 | ... | ... | -0.09966 |
| -0.084714 | ... | ... | 23'2 | 0'0 | 23'2 | 11800 | 118'6 | 0'0 | 118'6 | ... | ... | -0.098462 |
| -0.082832 | ... | ... | 21'3 | 0'0 | 21'3 | 11900 | 126'6 | 0'0 | 126'6 | ... | ... | -0.097038 |
| -0.081034 | ... | ... | 19'6 | 0'0 | 19'6 | 12000 | 135'0 | 0'0 | 135'0 | ... | ... | -0.095747 |
| -0.079072 | ... | ... | 18'2 | 0'0 | 18'2 | 12100 | 143'3 | 0'0 | 143'3 | ... | ... | -0.094359 |
| -0.07739 | ... | ... | 17'0 | 0'0 | 17'0 | 12200 | 151'7 | 0'0 | 151'7 | ... | ... | -0.092922 |
| -0.075302 | ... | ... | 15'6 | 0'0 | 15'6 | 12300 | 160'5 | 0'0 | 160'5 | ... | ... | -0.091833 |
| -0.073236 | ... | ... | 14'5 | 0'0 | 14'5 | 12400 | 169'3 | 0'0 | 169'3 | ... | ... | -0.090463 |
| -0.071254 | ... | ... | 13'5 | 0'0 | 13'5 | 12500 | 178'2 | 0'0 | 178'2 | ... | ... | -0.089192 |
| -0.068954 | ... | ... | 12'5 | 0'0 | 12'5 | 12600 | 187'2 | 0'0 | 187'2 | ... | ... | -0.088066 |
| -0.067312 | ... | ... | 11'7 | 0'0 | 11'7 | 12700 | 196'2 | 0'0 | 196'2 | ... | ... | -0.086738 |
| -0.065437 | ... | ... | 11'1 | 0'0 | 11'1 | 12800 | 205'3 | 0'0 | 205'3 | ... | ... | -0.085619 |
| -0.063332 | ... | ... | 10'3 | 0'0 | 10'3 | 12900 | 214'5 | 0'0 | 214'5 | ... | ... | -0.084749 |
| -0.061547 | ... | ... | 9'6 | 0'0 | 9'6 | 13000 | 223'7 | 0'0 | 223'7 | ... | ... | -0.083744 |
| -0.060146 | ... | ... | 9'2 | 0'0 | 9'2 | 13100 | 233'2 | 0'0 | 233'2 | ... | ... | -0.083044 |
| -0.058007 | ... | ... | 8'5 | 0'0 | 8'5 | 13200 | 242'5 | 0'0 | 242'5 | ... | ... | -0.082241 |
| -0.056909 | ... | ... | 8'2 | 0'0 | 8'2 | 13300 | 252'1 | 0'0 | 252'1 | ... | ... | -0.081792 |
| -0.055074 | ... | ... | 7'6 | 0'0 | 7'6 | 13400 | 261'5 | 0'0 | 261'5 | ... | ... | -0.081266 |
| -0.053749 | ... | ... | 7'3 | 0'0 | 7'3 | 13500 | 271'1 | 0'0 | 271'1 | ... | ... | -0.080667 |
| -0.05232 | ... | ... | 7'0 | 0'0 | 7'0 | 13600 | 280'6 | 0'0 | 280'6 | ... | ... | -0.080477 |
| -0.052673 | 6'7 | 6'7 | 6'2 | 0'5 | 6'7 | 13800 | 300'0 | 0'0 | 300'0 | ... | ... | -0.079948 |
| -0.046336 | ... | ... | 5'5 | 0'0 | 5'5 | 14000 | 319'3 | 0'0 | 319'3 | ... | ... | -0.079744 |
| -0.043979 | ... | ... | 5'1 | 0'0 | 5'1 | 14200 | 338'7 | 0'0 | 338'7 | ... | ... | -0.079916 |
| -0.041371 | ... | ... | 4'5 | 0'0 | 4'5 | 14400 | 358'3 | 0'0 | 358'3 | ... | ... | -0.079983 |
| -0.039379 | ... | ... | 4'2 | 0'0 | 4'2 | 14600 | 378'0 | 0'0 | 378'0 | ... | ... | -0.080494 |
| -0.03721 | ... | ... | 3'7 | 0'0 | 3'7 | 14800 | 397'6 | 0'0 | 397'6 | ... | ... | -0.081483 |
| -0.035804 | ... | ... | 3'5 | 0'0 | 3'5 | 15000 | 417'4 | 0'0 | 417'4 | ... | ... | -0.082426 |
| -0.033317 | ... | ... | 3'2 | 0'0 | 3'2 | 15200 | 437'3 | 0'0 | 437'3 | ... | ... | -0.083885 |
| -0.031663 | ... | ... | 3'0 | 0'0 | 3'0 | 15400 | 457'2 | 0'0 | 457'2 | ... | ... | -0.085317 |
| -0.0299 | ... | ... | 2'6 | 0'0 | 2'6 | 15600 | 477'2 | 0'0 | 477'2 | ... | ... | -0.087292 |
| -0.028028 | ... | ... | 2'4 | 0'0 | 2'4 | 15800 | 497'2 | 0'0 | 497'2 | ... | ... | -0.089251 |
| -0.027165 | ... | ... | 2'3 | 0'0 | 2'3 | 16000 | 517'2 | 0'0 | 517'2 | ... | ... | -0.091195 |
| -0.025106 | ... | ... | 2'1 | 0'0 | 2'1 | 16200 | 537'2 | 0'0 | 537'2 | ... | ... | -0.093126 |
| -0.024124 | ... | ... | 2'0 | 0'0 | 2'0 | 16400 | 557'2 | 0'0 | 557'2 | ... | ... | -0.095045 |
| -0.0209 | ... | ... | 1'5 | 0'0 | 1'5 | 17000 | 617'2 | 0'0 | 617'2 | ... | ... | -0.100731 |
| -0.017434 | 1'2 | 1'2 | 1'1 | 0'1 | 1'2 | 18000 | 717'2 | 0'0 | 717'2 | ... | ... | -0.110009 |
| -0.013356 | ... | ... | 0'7 | 0'0 | 0'7 | 19000 | 817'2 | 0'0 | 817'2 | ... | ... | -0.119074 |
| -0.01032 | ... | ... | 0'5 | 0'0 | 0'5 | 20000 | 917'2 | 0'0 | 917'2 | ... | ... | -0.127957 |
| -0.002909 | ... | ... | 0'1 | 0'0 | 0'1 | 30000 | 1917'2 | 0'0 | 1917'2 | ... | ... | -0.209029 |
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.