Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.04939 | ... | ... | 614'6 | 0'0 | 614'6 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002074 |
| -0.048096 | ... | ... | 594'6 | 0'0 | 594'6 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002065 |
| -0.046761 | ... | ... | 574'6 | 0'0 | 574'6 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002056 |
| -0.045388 | ... | ... | 554'6 | 0'0 | 554'6 | 5600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003675 |
| -0.043981 | ... | ... | 534'6 | 0'0 | 534'6 | 5800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003655 |
| -0.042545 | ... | ... | 514'6 | 0'0 | 514'6 | 6000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003635 |
| -0.041082 | ... | ... | 494'6 | 0'0 | 494'6 | 6200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003613 |
| -0.039595 | ... | ... | 474'6 | 0'0 | 474'6 | 6400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.005029 |
| -0.038086 | ... | ... | 454'6 | 0'0 | 454'6 | 6600 | 0'3 | 0'0 | 0'3 | ... | ... | -0.004993 |
| -0.036558 | ... | ... | 434'6 | 0'0 | 434'6 | 6800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.004956 |
| -0.035013 | ... | ... | 414'6 | 0'0 | 414'6 | 7000 | 0'4 | 0'0 | 0'4 | ... | ... | -0.006226 |
| -0.033452 | ... | ... | 394'6 | 0'0 | 394'6 | 7200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.006173 |
| -0.031877 | ... | ... | 374'6 | 0'0 | 374'6 | 7400 | 0'5 | 0'0 | 0'5 | ... | ... | -0.007331 |
| -0.03029 | ... | ... | 354'6 | 0'0 | 354'6 | 7600 | 0'6 | 0'0 | 0'6 | ... | ... | -0.008404 |
| -0.028692 | ... | ... | 334'6 | 0'0 | 334'6 | 7800 | 0'6 | 0'0 | 0'6 | ... | ... | -0.008311 |
| -0.027083 | ... | ... | 314'6 | 0'0 | 314'6 | 8000 | 1'0 | 0'0 | 1'0 | ... | ... | -0.010324 |
| -0.025466 | ... | ... | 294'6 | 0'0 | 294'6 | 8200 | 1'1 | 0'0 | 1'1 | ... | ... | -0.011177 |
| -0.02384 | ... | ... | 274'6 | 0'0 | 274'6 | 8400 | 1'3 | 0'0 | 1'3 | ... | ... | -0.012882 |
| -0.023024 | ... | ... | 264'6 | 0'0 | 264'6 | 8500 | 1'4 | 0'0 | 1'4 | ... | ... | -0.013669 |
| -0.022207 | ... | ... | 254'6 | 0'0 | 254'6 | 8600 | 1'6 | 0'0 | 1'6 | ... | ... | -0.015261 |
| -0.021388 | ... | ... | 244'6 | 0'0 | 244'6 | 8700 | 2'0 | 0'0 | 2'0 | ... | ... | -0.016745 |
| -0.02111 | ... | ... | 234'7 | 0'0 | 234'7 | 8800 | 2'2 | 0'0 | 2'2 | ... | ... | -0.01813 |
| -0.020827 | ... | ... | 225'0 | 0'0 | 225'0 | 8900 | 2'4 | 0'0 | 2'4 | ... | ... | -0.019422 |
| -0.021069 | ... | ... | 215'2 | 0'0 | 215'2 | 9000 | 2'7 | 0'0 | 2'7 | ... | ... | -0.021318 |
| -0.021812 | ... | ... | 205'5 | 0'0 | 205'5 | 9100 | 3'3 | 0'0 | 3'3 | ... | ... | -0.023714 |
| -0.023022 | ... | ... | 196'1 | 0'0 | 196'1 | 9200 | 3'7 | 0'0 | 3'7 | ... | ... | -0.025897 |
| -0.024162 | ... | ... | 186'5 | 0'0 | 186'5 | 9300 | 4'4 | 0'0 | 4'4 | ... | ... | -0.028457 |
| -0.026175 | ... | ... | 177'3 | 0'0 | 177'3 | 9400 | 5'2 | 0'0 | 5'2 | ... | ... | -0.031298 |
| -0.028492 | ... | ... | 168'2 | 0'0 | 168'2 | 9500 | 6'1 | 0'0 | 6'1 | ... | ... | -0.034335 |
| -0.031471 | ... | ... | 159'3 | 0'0 | 159'3 | 9600 | 7'2 | 0'0 | 7'2 | ... | ... | -0.037944 |
| -0.034972 | ... | ... | 150'6 | 0'0 | 150'6 | 9700 | 8'4 | 0'0 | 8'4 | ... | ... | -0.041527 |
| -0.038853 | ... | ... | 142'3 | 0'0 | 142'3 | 9800 | 10'0 | 0'0 | 10'0 | ... | ... | -0.045415 |
| -0.042978 | ... | ... | 134'2 | 0'0 | 134'2 | 9900 | 11'6 | 0'0 | 11'6 | ... | ... | -0.049463 |
| -0.047224 | ... | ... | 126'3 | 0'0 | 126'3 | 10000 | 13'6 | 0'0 | 13'6 | ... | ... | -0.053548 |
| -0.051481 | ... | ... | 118'6 | 0'0 | 118'6 | 10100 | 16'1 | 0'0 | 16'1 | ... | ... | -0.057863 |
| -0.055926 | ... | ... | 111'4 | 0'0 | 111'4 | 10200 | 18'5 | 0'0 | 18'5 | ... | ... | -0.061693 |
| -0.060419 | ... | ... | 104'5 | 0'0 | 104'5 | 10300 | 21'4 | 0'0 | 21'4 | ... | ... | -0.065548 |
| -0.064366 | ... | ... | 97'7 | 0'0 | 97'7 | 10400 | 24'6 | 0'0 | 24'6 | ... | ... | -0.06931 |
| -0.068437 | ... | ... | 91'5 | 0'0 | 91'5 | 10500 | 28'1 | 0'0 | 28'1 | ... | ... | -0.072441 |
| -0.071879 | ... | ... | 85'4 | 0'0 | 85'4 | 10600 | 31'7 | 0'0 | 31'7 | ... | ... | -0.075375 |
| -0.075102 | ... | ... | 79'6 | 0'0 | 79'6 | 10700 | 36'0 | 0'0 | 36'0 | ... | ... | -0.078053 |
| -0.078061 | ... | ... | 74'3 | 0'0 | 74'3 | 10800 | 40'3 | 0'0 | 40'3 | ... | ... | -0.080244 |
| -0.080542 | ... | ... | 69'2 | 0'0 | 69'2 | 10900 | 45'0 | 0'0 | 45'0 | ... | ... | -0.081948 |
| -0.082549 | ... | ... | 64'3 | 0'0 | 64'3 | 11000 | 49'7 | 0'0 | 49'7 | ... | ... | -0.08317 |
| -0.084091 | ... | ... | 59'6 | 0'0 | 59'6 | 11100 | 55'0 | -0'1 | 55'1 | 55'0 | 55'0 | -0.083919 |
| -0.085364 | ... | ... | 55'4 | 0'0 | 55'4 | 11200 | 60'5 | 0'0 | 60'5 | ... | ... | -0.084578 |
| -0.086027 | ... | ... | 51'3 | 0'0 | 51'3 | 11300 | 66'3 | 0'0 | 66'3 | ... | ... | -0.084625 |
| -0.086475 | ... | ... | 47'5 | 0'0 | 47'5 | 11400 | 72'3 | 0'0 | 72'3 | ... | ... | -0.084274 |
| -0.086369 | ... | ... | 44'0 | 0'0 | 44'0 | 11500 | 78'4 | 0'0 | 78'4 | ... | ... | -0.08337 |
| -0.086131 | ... | ... | 40'6 | 0'0 | 40'6 | 11600 | 85'0 | 0'0 | 85'0 | ... | ... | -0.082335 |
| -0.085416 | ... | ... | 37'5 | 0'0 | 37'5 | 11700 | 91'6 | 0'0 | 91'6 | ... | ... | -0.081031 |
| -0.084465 | ... | ... | 34'6 | 0'0 | 34'6 | 11800 | 98'5 | 0'0 | 98'5 | ... | ... | -0.079297 |
| -0.083336 | ... | ... | 32'1 | 0'0 | 32'1 | 11900 | 105'7 | 0'0 | 105'7 | ... | ... | -0.077614 |
| -0.082091 | ... | ... | 29'6 | 0'0 | 29'6 | 12000 | 113'2 | 0'0 | 113'2 | ... | ... | -0.075605 |
| -0.080551 | ... | ... | 27'4 | 0'0 | 27'4 | 12100 | 120'7 | 0'0 | 120'7 | ... | ... | -0.073555 |
| -0.079015 | ... | ... | 25'4 | 0'0 | 25'4 | 12200 | 128'5 | 0'0 | 128'5 | ... | ... | -0.071278 |
| -0.077283 | ... | ... | 23'5 | 0'0 | 23'5 | 12300 | 136'5 | 0'0 | 136'5 | ... | ... | -0.069087 |
| -0.075686 | ... | ... | 22'0 | 0'0 | 22'0 | 12400 | 144'6 | 0'0 | 144'6 | ... | ... | -0.066776 |
| -0.073702 | ... | ... | 20'3 | 0'0 | 20'3 | 12500 | 153'0 | 0'0 | 153'0 | ... | ... | -0.064387 |
| -0.071648 | ... | ... | 18'7 | 0'0 | 18'7 | 12600 | 161'3 | 0'0 | 161'3 | ... | ... | -0.061966 |
| -0.069902 | ... | ... | 17'5 | 0'0 | 17'5 | 12700 | 170'0 | 0'0 | 170'0 | ... | ... | -0.059884 |
| -0.067857 | ... | ... | 16'3 | 0'0 | 16'3 | 12800 | 178'5 | 0'0 | 178'5 | ... | ... | -0.057544 |
| -0.065878 | ... | ... | 15'2 | 0'0 | 15'2 | 12900 | 187'3 | 0'0 | 187'3 | ... | ... | -0.055306 |
| -0.064013 | ... | ... | 14'2 | 0'0 | 14'2 | 13000 | 196'2 | 0'0 | 196'2 | ... | ... | -0.053214 |
| -0.062309 | ... | ... | 13'3 | 0'0 | 13'3 | 13100 | 205'1 | 0'0 | 205'1 | ... | ... | -0.050928 |
| -0.060399 | ... | ... | 12'4 | 0'0 | 12'4 | 13200 | 214'2 | 0'0 | 214'2 | ... | ... | -0.049249 |
| -0.058716 | ... | ... | 11'6 | 0'0 | 11'6 | 13300 | 223'3 | 0'0 | 223'3 | ... | ... | -0.047436 |
| -0.056858 | ... | ... | 11'0 | 0'0 | 11'0 | 13400 | 232'4 | 0'0 | 232'4 | ... | ... | -0.045492 |
| -0.055292 | ... | ... | 10'3 | 0'0 | 10'3 | 13500 | 241'6 | 0'0 | 241'6 | ... | ... | -0.043856 |
| -0.053584 | ... | ... | 9'6 | 0'0 | 9'6 | 13600 | 251'1 | 0'0 | 251'1 | ... | ... | -0.042567 |
| -0.050773 | ... | ... | 8'6 | 0'0 | 8'6 | 13800 | 270'0 | 0'0 | 270'0 | ... | ... | -0.040235 |
| -0.047521 | ... | ... | 7'6 | 0'0 | 7'6 | 14000 | 289'0 | 0'0 | 289'0 | ... | ... | -0.038151 |
| -0.04499 | ... | ... | 7'0 | 0'0 | 7'0 | 14200 | 308'1 | 0'0 | 308'1 | ... | ... | -0.036383 |
| -0.042755 | ... | ... | 6'3 | 0'0 | 6'3 | 14400 | 327'3 | 0'0 | 327'3 | ... | ... | -0.034993 |
| -0.040267 | ... | ... | 5'6 | 0'0 | 5'6 | 14600 | 346'7 | 0'0 | 346'7 | ... | ... | -0.034559 |
| -0.038199 | ... | ... | 5'2 | 0'0 | 5'2 | 14800 | 366'3 | 0'0 | 366'3 | ... | ... | -0.03408 |
| -0.036638 | ... | ... | 4'7 | 0'0 | 4'7 | 15000 | 386'0 | 0'0 | 386'0 | ... | ... | -0.034102 |
| -0.034942 | ... | ... | 4'4 | 0'0 | 4'4 | 15200 | 405'6 | 0'0 | 405'6 | ... | ... | -0.034647 |
| -0.03311 | ... | ... | 4'1 | 0'0 | 4'1 | 15400 | 425'4 | 0'0 | 425'4 | ... | ... | -0.035181 |
| -0.031925 | ... | ... | 3'7 | 0'0 | 3'7 | 15600 | 445'3 | 0'0 | 445'3 | ... | ... | -0.036257 |
| -0.029848 | ... | ... | 3'4 | 0'0 | 3'4 | 15800 | 465'2 | 0'0 | 465'2 | ... | ... | -0.037329 |
| -0.028473 | ... | ... | 3'2 | 0'0 | 3'2 | 16000 | 485'2 | 0'0 | 485'2 | ... | ... | -0.038949 |
| -0.027879 | ... | ... | 3'1 | 0'0 | 3'1 | 16200 | 505'2 | 0'0 | 505'2 | ... | ... | -0.040565 |
| -0.026366 | ... | ... | 2'7 | 0'0 | 2'7 | 16400 | 525'2 | 0'0 | 525'2 | ... | ... | -0.042178 |
| -0.023253 | ... | ... | 2'3 | 0'0 | 2'3 | 17000 | 585'2 | 0'0 | 585'2 | ... | ... | -0.046996 |
| -0.018859 | ... | ... | 1'6 | 0'0 | 1'6 | 18000 | 685'2 | 0'0 | 685'2 | ... | ... | -0.054952 |
| -0.014767 | ... | ... | 1'2 | 0'0 | 1'2 | 19000 | 785'2 | 0'0 | 785'2 | ... | ... | -0.062813 |
| -0.01258 | ... | ... | 1'0 | 0'0 | 1'0 | 20000 | 885'2 | 0'0 | 885'2 | ... | ... | -0.070574 |
| -0.002416 | ... | ... | 0'1 | 0'0 | 0'1 | 30000 | 1885'2 | 0'0 | 1885'2 | ... | ... | -0.142464 |
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.