Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.018948 | ... | ... | 235'2 | 0'0 | 235'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003018 |
| -0.017899 | ... | ... | 225'2 | 0'0 | 225'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002998 |
| -0.01684 | ... | ... | 215'2 | 0'0 | 215'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002977 |
| -0.015771 | ... | ... | 205'2 | 0'0 | 205'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002955 |
| -0.014693 | ... | ... | 195'2 | 0'0 | 195'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002932 |
| -0.013607 | ... | ... | 185'2 | 0'0 | 185'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002907 |
| -0.012513 | ... | ... | 175'2 | 0'0 | 175'2 | 3500 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005094 |
| -0.011411 | ... | ... | 165'2 | 0'0 | 165'2 | 3600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.00504 |
| -0.010302 | ... | ... | 155'2 | 0'0 | 155'2 | 3700 | 0'3 | 0'0 | 0'3 | ... | ... | -0.006909 |
| -0.009185 | ... | ... | 145'2 | 0'0 | 145'2 | 3800 | 0'4 | 0'0 | 0'4 | ... | ... | -0.008572 |
| -0.008061 | ... | ... | 135'2 | 0'0 | 135'2 | 3900 | 0'6 | 0'0 | 0'6 | ... | ... | -0.0116 |
| -0.008162 | ... | ... | 125'3 | 0'0 | 125'3 | 4000 | 1'0 | 0'0 | 1'0 | ... | ... | -0.014229 |
| -0.009436 | ... | ... | 115'5 | 0'0 | 115'5 | 4100 | 1'3 | 0'0 | 1'3 | ... | ... | -0.017755 |
| -0.013874 | ... | ... | 106'2 | 0'0 | 106'2 | 4200 | 2'0 | 0'0 | 2'0 | ... | ... | -0.022912 |
| -0.016376 | ... | ... | 101'5 | 0'0 | 101'5 | 4250 | 2'3 | 0'0 | 2'3 | ... | ... | -0.025638 |
| -0.018695 | ... | ... | 97'0 | 0'0 | 97'0 | 4300 | 2'6 | 0'0 | 2'6 | ... | ... | -0.028104 |
| -0.02172 | ... | ... | 92'4 | 0'0 | 92'4 | 4350 | 3'2 | 0'0 | 3'2 | ... | ... | -0.03119 |
| -0.025295 | ... | ... | 88'1 | 0'0 | 88'1 | 4400 | 3'7 | 0'0 | 3'7 | ... | ... | -0.034737 |
| -0.029269 | ... | ... | 83'7 | 0'0 | 83'7 | 4450 | 4'4 | 0'0 | 4'4 | ... | ... | -0.037878 |
| -0.032816 | ... | ... | 79'5 | 0'0 | 79'5 | 4500 | 5'3 | 0'0 | 5'3 | ... | ... | -0.042004 |
| -0.03726 | ... | ... | 75'5 | 0'0 | 75'5 | 4550 | 6'2 | 0'0 | 6'2 | ... | ... | -0.045597 |
| -0.041159 | ... | ... | 71'5 | 0'0 | 71'5 | 4600 | 7'2 | 0'0 | 7'2 | ... | ... | -0.049286 |
| -0.045655 | ... | ... | 67'7 | 0'0 | 67'7 | 4650 | 8'3 | 0'0 | 8'3 | ... | ... | -0.052984 |
| -0.05004 | ... | ... | 64'2 | 0'0 | 64'2 | 4700 | 9'5 | 0'0 | 9'5 | ... | ... | -0.056616 |
| -0.053789 | ... | ... | 60'5 | 0'0 | 60'5 | 4750 | 11'1 | 0'0 | 11'1 | ... | ... | -0.060583 |
| -0.057822 | ... | ... | 57'2 | 0'0 | 57'2 | 4800 | 12'5 | 0'0 | 12'5 | ... | ... | -0.063881 |
| -0.061599 | ... | ... | 54'0 | 0'0 | 54'0 | 4850 | 14'3 | 0'0 | 14'3 | ... | ... | -0.067366 |
| -0.065475 | ... | ... | 51'0 | 0'0 | 51'0 | 4900 | 16'2 | 0'0 | 16'2 | ... | ... | -0.070554 |
| -0.068638 | ... | ... | 48'0 | 0'0 | 48'0 | 4950 | 18'1 | 0'0 | 18'1 | ... | ... | -0.073067 |
| -0.071828 | ... | ... | 45'2 | 0'0 | 45'2 | 5000 | 20'2 | 0'0 | 20'2 | ... | ... | -0.075633 |
| -0.074324 | ... | ... | 42'4 | 0'0 | 42'4 | 5050 | 22'5 | 0'0 | 22'5 | ... | ... | -0.078201 |
| -0.076812 | ... | ... | 40'0 | 0'0 | 40'0 | 5100 | 25'0 | 0'0 | 25'0 | ... | ... | -0.080091 |
| -0.07895 | ... | ... | 37'5 | 0'0 | 37'5 | 5150 | 27'5 | 0'0 | 27'5 | ... | ... | -0.081973 |
| -0.079808 | 35'0 | 35'0 | 35'3 | -0'3 | 35'0 | 5200 | 30'2 | 0'0 | 30'2 | ... | ... | -0.083214 |
| -0.082233 | ... | ... | 33'2 | 0'0 | 33'2 | 5250 | 33'1 | 0'0 | 33'1 | ... | ... | -0.084465 |
| -0.083415 | ... | ... | 31'2 | 0'0 | 31'2 | 5300 | 36'0 | 0'0 | 36'0 | ... | ... | -0.085119 |
| -0.084322 | ... | ... | 29'3 | 0'0 | 29'3 | 5350 | 39'0 | 0'0 | 39'0 | ... | ... | -0.08551 |
| -0.084982 | ... | ... | 27'5 | 0'0 | 27'5 | 5400 | 42'1 | 0'0 | 42'1 | ... | ... | -0.085665 |
| -0.085102 | ... | ... | 25'7 | 0'0 | 25'7 | 5450 | 45'3 | 0'0 | 45'3 | ... | ... | -0.085612 |
| -0.085026 | ... | ... | 24'2 | 0'0 | 24'2 | 5500 | 48'5 | 0'0 | 48'5 | ... | ... | -0.085051 |
| -0.084792 | ... | ... | 22'6 | 0'0 | 22'6 | 5550 | 52'0 | 0'0 | 52'0 | ... | ... | -0.084334 |
| -0.08408 | ... | ... | 21'2 | 0'0 | 21'2 | 5600 | 55'4 | 0'0 | 55'4 | ... | ... | -0.083498 |
| -0.083637 | ... | ... | 20'0 | 0'0 | 20'0 | 5650 | 59'1 | 0'0 | 59'1 | ... | ... | -0.082585 |
| -0.083163 | 18'7 | 17'1 | 18'5 | 0'2 | 18'7 | 5700 | 62'6 | 0'0 | 62'6 | ... | ... | -0.081257 |
| -0.081508 | ... | ... | 17'4 | 0'0 | 17'4 | 5750 | 66'4 | 0'0 | 66'4 | ... | ... | -0.079914 |
| -0.076442 | 15'2 | 15'1 | 16'3 | -1'1 | 15'2 | 5800 | 70'3 | 0'0 | 70'3 | ... | ... | -0.078605 |
| -0.078607 | ... | ... | 15'2 | 0'0 | 15'2 | 5850 | 74'2 | 0'0 | 74'2 | ... | ... | -0.076953 |
| -0.077502 | ... | ... | 14'3 | 0'0 | 14'3 | 5900 | 78'1 | 0'0 | 78'1 | ... | ... | -0.07496 |
| -0.07562 | ... | ... | 13'3 | 0'0 | 13'3 | 5950 | 82'2 | 0'0 | 82'2 | ... | ... | -0.073558 |
| -0.07439 | 12'5 | 12'2 | 12'4 | 0'1 | 12'5 | 6000 | 86'2 | 0'0 | 86'2 | ... | ... | -0.071405 |
| -0.072382 | ... | ... | 11'6 | 0'0 | 11'6 | 6050 | 90'4 | 0'0 | 90'4 | ... | ... | -0.069958 |
| -0.070611 | ... | ... | 11'0 | 0'0 | 11'0 | 6100 | 94'5 | 0'0 | 94'5 | ... | ... | -0.067764 |
| -0.069141 | ... | ... | 10'3 | 0'0 | 10'3 | 6150 | 98'7 | 0'0 | 98'7 | ... | ... | -0.065852 |
| -0.067455 | ... | ... | 9'6 | 0'0 | 9'6 | 6200 | 103'2 | 0'0 | 103'2 | ... | ... | -0.064285 |
| -0.065551 | ... | ... | 9'1 | 0'0 | 9'1 | 6250 | 107'5 | 0'0 | 107'5 | ... | ... | -0.062538 |
| -0.063427 | ... | ... | 8'4 | 0'0 | 8'4 | 6300 | 112'0 | 0'0 | 112'0 | ... | ... | -0.060614 |
| -0.061742 | ... | ... | 8'0 | 0'0 | 8'0 | 6350 | 116'4 | 0'0 | 116'4 | ... | ... | -0.059142 |
| -0.060568 | ... | ... | 7'5 | 0'0 | 7'5 | 6400 | 120'7 | 0'0 | 120'7 | ... | ... | -0.056885 |
| -0.058559 | ... | ... | 7'1 | 0'0 | 7'1 | 6450 | 125'4 | 0'0 | 125'4 | ... | ... | -0.055794 |
| -0.05563 | 6'4 | 6'4 | 6'6 | -0'2 | 6'4 | 6500 | 130'0 | 0'0 | 130'0 | ... | ... | -0.053921 |
| -0.055532 | ... | ... | 6'3 | 0'0 | 6'3 | 6550 | 134'5 | 0'0 | 134'5 | ... | ... | -0.052627 |
| -0.053826 | ... | ... | 6'0 | 0'0 | 6'0 | 6600 | 139'1 | 0'0 | 139'1 | ... | ... | -0.050513 |
| -0.051992 | ... | ... | 5'5 | 0'0 | 5'5 | 6650 | 143'7 | 0'0 | 143'7 | ... | ... | -0.049771 |
| -0.050865 | ... | ... | 5'3 | 0'0 | 5'3 | 6700 | 148'4 | 0'0 | 148'4 | ... | ... | -0.048211 |
| -0.048793 | ... | ... | 5'0 | 0'0 | 5'0 | 6750 | 153'1 | 0'0 | 153'1 | ... | ... | -0.046563 |
| -0.04748 | ... | ... | 4'6 | 0'0 | 4'6 | 6800 | 157'7 | 0'0 | 157'7 | ... | ... | -0.045636 |
| -0.046085 | ... | ... | 4'4 | 0'0 | 4'4 | 6850 | 162'5 | 0'0 | 162'5 | ... | ... | -0.044661 |
| -0.044608 | ... | ... | 4'2 | 0'0 | 4'2 | 6900 | 167'3 | 0'0 | 167'3 | ... | ... | -0.043638 |
| -0.043046 | ... | ... | 4'0 | 0'0 | 4'0 | 6950 | 172'1 | 0'0 | 172'1 | ... | ... | -0.042569 |
| -0.042397 | ... | ... | 3'7 | 0'0 | 3'7 | 7000 | 176'7 | 0'0 | 176'7 | ... | ... | -0.041454 |
| -0.041712 | 3'6 | 3'6 | 3'5 | 0'1 | 3'6 | 7050 | 181'5 | 0'0 | 181'5 | ... | ... | -0.040293 |
| -0.0389 | ... | ... | 3'3 | 0'0 | 3'3 | 7100 | 186'3 | 0'0 | 186'3 | ... | ... | -0.039089 |
| -0.0381 | ... | ... | 3'2 | 0'0 | 3'2 | 7150 | 191'2 | 0'0 | 191'2 | ... | ... | -0.03876 |
| -0.037264 | ... | ... | 3'1 | 0'0 | 3'1 | 7200 | 196'1 | 0'0 | 196'1 | ... | ... | -0.038415 |
| -0.03526 | ... | ... | 2'7 | 0'0 | 2'7 | 7250 | 200'7 | 0'0 | 200'7 | ... | ... | -0.037116 |
| -0.034326 | ... | ... | 2'6 | 0'0 | 2'6 | 7300 | 205'6 | 0'0 | 205'6 | ... | ... | -0.036732 |
| -0.033355 | ... | ... | 2'5 | 0'0 | 2'5 | 7350 | 210'5 | 0'0 | 210'5 | ... | ... | -0.036334 |
| -0.032346 | ... | ... | 2'4 | 0'0 | 2'4 | 7400 | 215'4 | 0'0 | 215'4 | ... | ... | -0.035923 |
| -0.031298 | ... | ... | 2'3 | 0'0 | 2'3 | 7450 | 220'3 | 0'0 | 220'3 | ... | ... | -0.035499 |
| -0.030211 | ... | ... | 2'2 | 0'0 | 2'2 | 7500 | 225'3 | 0'0 | 225'3 | ... | ... | -0.036052 |
| -0.030371 | ... | ... | 2'2 | 0'0 | 2'2 | 7550 | 230'2 | 0'0 | 230'2 | ... | ... | -0.035613 |
| -0.029233 | ... | ... | 2'1 | 0'0 | 2'1 | 7600 | 235'1 | 0'0 | 235'1 | ... | ... | -0.035162 |
| -0.028055 | ... | ... | 2'0 | 0'0 | 2'0 | 7650 | 240'1 | 0'0 | 240'1 | ... | ... | -0.035709 |
| -0.02819 | ... | ... | 2'0 | 0'0 | 2'0 | 7700 | 245'0 | 0'0 | 245'0 | ... | ... | -0.035245 |
| -0.027082 | ... | ... | 1'7 | 0'0 | 1'7 | 7800 | 255'0 | 0'0 | 255'0 | ... | ... | -0.036334 |
| -0.025911 | ... | ... | 1'6 | 0'0 | 1'6 | 7900 | 264'7 | 0'0 | 264'7 | ... | ... | -0.036398 |
| -0.024675 | ... | ... | 1'5 | 0'0 | 1'5 | 8000 | 274'7 | 0'0 | 274'7 | ... | ... | -0.037481 |
| -0.023373 | ... | ... | 1'4 | 0'0 | 1'4 | 8100 | 284'6 | 0'0 | 284'6 | ... | ... | -0.037528 |
| -0.022005 | ... | ... | 1'3 | 0'0 | 1'3 | 8200 | 294'6 | 0'0 | 294'6 | ... | ... | -0.038605 |
| -0.022162 | ... | ... | 1'3 | 0'0 | 1'3 | 8300 | 304'6 | 0'0 | 304'6 | ... | ... | -0.039679 |
| -0.020708 | ... | ... | 1'2 | 0'0 | 1'2 | 8400 | 314'6 | 0'0 | 314'6 | ... | ... | -0.040751 |
| -0.020843 | ... | ... | 1'2 | 0'0 | 1'2 | 8500 | 324'6 | 0'0 | 324'6 | ... | ... | -0.041821 |
| -0.019301 | ... | ... | 1'1 | 0'0 | 1'1 | 8600 | 334'6 | 0'0 | 334'6 | ... | ... | -0.042889 |
| -0.019417 | ... | ... | 1'1 | 0'0 | 1'1 | 8700 | 344'6 | 0'0 | 344'6 | ... | ... | -0.043954 |
| -0.017786 | ... | ... | 1'0 | 0'0 | 1'0 | 8800 | 354'6 | 0'0 | 354'6 | ... | ... | -0.045018 |
| -0.017884 | ... | ... | 1'0 | 0'0 | 1'0 | 8900 | 364'6 | 0'0 | 364'6 | ... | ... | -0.046079 |
| -0.016161 | ... | ... | 0'7 | 0'0 | 0'7 | 9000 | 374'6 | 0'0 | 374'6 | ... | ... | -0.047138 |
| -0.016243 | ... | ... | 0'7 | 0'0 | 0'7 | 9100 | 384'6 | 0'0 | 384'6 | ... | ... | -0.048195 |
| -0.016322 | ... | ... | 0'7 | 0'0 | 0'7 | 9200 | 394'6 | 0'0 | 394'6 | ... | ... | -0.04925 |
| -0.014488 | ... | ... | 0'6 | 0'0 | 0'6 | 9300 | 404'6 | 0'0 | 404'6 | ... | ... | -0.050303 |
| -0.014553 | ... | ... | 0'6 | 0'0 | 0'6 | 9400 | 414'6 | 0'0 | 414'6 | ... | ... | -0.051353 |
| -0.014617 | ... | ... | 0'6 | 0'0 | 0'6 | 9500 | 424'6 | 0'0 | 424'6 | ... | ... | -0.052402 |
| -0.01468 | ... | ... | 0'6 | 0'0 | 0'6 | 9600 | 434'6 | 0'0 | 434'6 | ... | ... | -0.053448 |
| -0.014741 | ... | ... | 0'6 | 0'0 | 0'6 | 9700 | 444'6 | 0'0 | 444'6 | ... | ... | -0.054492 |
| -0.014801 | ... | ... | 0'6 | 0'0 | 0'6 | 9800 | 454'6 | 0'0 | 454'6 | ... | ... | -0.055534 |
| -0.012814 | ... | ... | 0'5 | 0'0 | 0'5 | 9900 | 464'6 | 0'0 | 464'6 | ... | ... | -0.056574 |
| -0.012862 | ... | ... | 0'5 | 0'0 | 0'5 | 10000 | 474'6 | 0'0 | 474'6 | ... | ... | -0.057612 |
| -0.011068 | ... | ... | 0'4 | 0'0 | 0'4 | 11000 | 574'6 | 0'0 | 574'6 | ... | ... | -0.067872 |
| -0.008946 | ... | ... | 0'3 | 0'0 | 0'3 | 12000 | 674'6 | 0'0 | 674'6 | ... | ... | -0.07792 |
| -0.009137 | ... | ... | 0'3 | 0'0 | 0'3 | 13000 | 774'6 | 0'0 | 774'6 | ... | ... | -0.08776 |
| -0.006612 | ... | ... | 0'2 | 0'0 | 0'2 | 14000 | 874'6 | 0'0 | 874'6 | ... | ... | -0.097393 |
| -0.006712 | ... | ... | 0'2 | 0'0 | 0'2 | 15000 | 974'6 | 0'0 | 974'6 | ... | ... | -0.106824 |
| -0.003907 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1474'6 | 0'0 | 1474'6 | ... | ... | -0.151074 |
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.