Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.01495 | ... | ... | 262'6 | 0'0 | 262'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006799 |
| 0.01765 | ... | ... | 252'6 | 0'0 | 252'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006761 |
| 0.02083 | ... | ... | 242'6 | 0'0 | 242'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00672 |
| 0.022387 | ... | ... | 232'6 | 0'0 | 232'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006678 |
| 0.021433 | ... | ... | 222'6 | 0'0 | 222'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006634 |
| 0.020479 | ... | ... | 212'6 | 0'0 | 212'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006587 |
| 0.019526 | ... | ... | 202'6 | 0'0 | 202'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006537 |
| 0.018572 | ... | ... | 192'6 | 0'0 | 192'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006485 |
| 0.017618 | ... | ... | 182'6 | 0'0 | 182'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00643 |
| 0.016665 | ... | ... | 172'6 | 0'0 | 172'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006372 |
| 0.015711 | ... | ... | 162'6 | 0'0 | 162'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00631 |
| 0.014757 | ... | ... | 152'6 | 0'0 | 152'6 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006244 |
| 0.013804 | ... | ... | 142'6 | 0'0 | 142'6 | 3900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.010887 |
| 0.01285 | ... | ... | 132'6 | 0'0 | 132'6 | 4000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.010742 |
| 0.011897 | ... | ... | 122'6 | 0'0 | 122'6 | 4100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.010586 |
| 0.01142 | ... | ... | 117'6 | 0'0 | 117'6 | 4150 | 0'2 | 0'0 | 0'2 | ... | ... | -0.010503 |
| 0.010943 | ... | ... | 112'6 | 0'0 | 112'6 | 4200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.010417 |
| 0.010466 | ... | ... | 107'6 | 0'0 | 107'6 | 4250 | 0'3 | 0'0 | 0'3 | ... | ... | -0.014269 |
| 0.009989 | ... | ... | 102'7 | 0'0 | 102'7 | 4300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.014132 |
| 0.009512 | ... | ... | 97'7 | 0'0 | 97'7 | 4350 | 0'4 | 0'0 | 0'4 | ... | ... | -0.017531 |
| 0.009036 | ... | ... | 93'0 | 0'0 | 93'0 | 4400 | 0'4 | 0'0 | 0'4 | ... | ... | -0.017335 |
| 0.008559 | ... | ... | 88'1 | 0'0 | 88'1 | 4450 | 0'6 | 0'0 | 0'6 | ... | ... | -0.023409 |
| 0.008082 | ... | ... | 83'2 | 0'0 | 83'2 | 4500 | 0'7 | 0'0 | 0'7 | ... | ... | -0.025962 |
| 0.007605 | ... | ... | 78'4 | 0'0 | 78'4 | 4550 | 1'1 | 0'0 | 1'1 | ... | ... | -0.030886 |
| 0.007128 | ... | ... | 73'6 | 0'0 | 73'6 | 4600 | 1'3 | 0'0 | 1'3 | ... | ... | -0.035243 |
| 0.006652 | ... | ... | 69'1 | 0'0 | 69'1 | 4650 | 1'6 | 0'0 | 1'6 | ... | ... | -0.041258 |
| -0.007592 | ... | ... | 64'5 | 0'0 | 64'5 | 4700 | 2'1 | 0'0 | 2'1 | ... | ... | -0.046473 |
| -0.020542 | ... | ... | 60'2 | 0'0 | 60'2 | 4750 | 2'6 | 0'0 | 2'6 | ... | ... | -0.054513 |
| -0.032654 | ... | ... | 56'0 | 0'0 | 56'0 | 4800 | 3'4 | 0'0 | 3'4 | ... | ... | -0.062837 |
| -0.042381 | ... | ... | 51'6 | 0'0 | 51'6 | 4850 | 4'3 | 0'0 | 4'3 | ... | ... | -0.071136 |
| -0.054757 | ... | ... | 47'7 | 0'0 | 47'7 | 4900 | 5'3 | 0'0 | 5'3 | ... | ... | -0.079158 |
| -0.067102 | ... | ... | 44'2 | 0'0 | 44'2 | 4950 | 6'6 | 0'0 | 6'6 | ... | ... | -0.088938 |
| -0.077888 | ... | ... | 40'6 | 0'0 | 40'6 | 5000 | 8'1 | 0'0 | 8'1 | ... | ... | -0.09662 |
| -0.087193 | ... | ... | 37'3 | 0'0 | 37'3 | 5050 | 9'6 | 0'0 | 9'6 | ... | ... | -0.104272 |
| -0.095931 | ... | ... | 34'2 | 0'0 | 34'2 | 5100 | 11'5 | 0'0 | 11'5 | ... | ... | -0.111589 |
| -0.10308 | ... | ... | 31'2 | 0'0 | 31'2 | 5150 | 13'5 | 0'0 | 13'5 | ... | ... | -0.117576 |
| -0.109448 | ... | ... | 28'4 | 0'0 | 28'4 | 5200 | 15'7 | 0'0 | 15'7 | ... | ... | -0.122995 |
| -0.114959 | ... | ... | 26'0 | 0'0 | 26'0 | 5250 | 18'2 | 0'0 | 18'2 | ... | ... | -0.127048 |
| -0.118909 | ... | ... | 23'5 | 0'0 | 23'5 | 5300 | 21'0 | 0'0 | 21'0 | ... | ... | -0.131199 |
| -0.122802 | ... | ... | 21'5 | 0'0 | 21'5 | 5350 | 23'6 | 0'0 | 23'6 | ... | ... | -0.133354 |
| -0.124628 | ... | ... | 19'5 | 0'0 | 19'5 | 5400 | 26'6 | 0'0 | 26'6 | ... | ... | -0.135026 |
| -0.125212 | ... | ... | 17'6 | 0'0 | 17'6 | 5450 | 30'0 | 0'0 | 30'0 | ... | ... | -0.13634 |
| -0.125426 | ... | ... | 16'1 | 0'0 | 16'1 | 5500 | 33'2 | 0'0 | 33'2 | ... | ... | -0.135981 |
| -0.124704 | ... | ... | 14'5 | 0'0 | 14'5 | 5550 | 36'6 | 0'0 | 36'6 | ... | ... | -0.135554 |
| -0.123199 | ... | ... | 13'2 | 0'0 | 13'2 | 5600 | 40'2 | 0'0 | 40'2 | ... | ... | -0.133667 |
| -0.121069 | ... | ... | 12'0 | 0'0 | 12'0 | 5650 | 44'0 | 0'0 | 44'0 | ... | ... | -0.132054 |
| -0.117546 | ... | ... | 10'6 | 0'0 | 10'6 | 5700 | 47'6 | 0'0 | 47'6 | ... | ... | -0.129201 |
| -0.114625 | ... | ... | 9'6 | 0'0 | 9'6 | 5750 | 51'6 | 0'0 | 51'6 | ... | ... | -0.127022 |
| -0.11055 | ... | ... | 8'6 | 0'0 | 8'6 | 5800 | 55'6 | 0'0 | 55'6 | ... | ... | -0.123839 |
| -0.107593 | ... | ... | 8'0 | 0'0 | 8'0 | 5850 | 59'7 | 0'0 | 59'7 | ... | ... | -0.120726 |
| -0.103755 | ... | ... | 7'2 | 0'0 | 7'2 | 5900 | 64'1 | 0'0 | 64'1 | ... | ... | -0.117865 |
| -0.099033 | ... | ... | 6'4 | 0'0 | 6'4 | 5950 | 68'3 | 0'0 | 68'3 | ... | ... | -0.114267 |
| -0.094786 | ... | ... | 5'7 | 0'0 | 5'7 | 6000 | 72'6 | 0'0 | 72'6 | ... | ... | -0.111179 |
| -0.091253 | ... | ... | 5'3 | 0'0 | 5'3 | 6050 | 77'2 | 0'0 | 77'2 | ... | ... | -0.108792 |
| -0.08713 | ... | ... | 4'7 | 0'0 | 4'7 | 6100 | 81'5 | 0'0 | 81'5 | ... | ... | -0.104581 |
| -0.084042 | ... | ... | 4'4 | 0'0 | 4'4 | 6150 | 86'2 | 0'0 | 86'2 | ... | ... | -0.102632 |
| -0.080523 | ... | ... | 4'1 | 0'0 | 4'1 | 6200 | 90'7 | 0'0 | 90'7 | ... | ... | -0.100351 |
| -0.076569 | ... | ... | 3'6 | 0'0 | 3'6 | 6250 | 95'4 | 0'0 | 95'4 | ... | ... | -0.097749 |
| -0.07217 | ... | ... | 3'3 | 0'0 | 3'3 | 6300 | 100'1 | 0'0 | 100'1 | ... | ... | -0.094832 |
| -0.069307 | ... | ... | 3'1 | 0'0 | 3'1 | 6350 | 104'7 | 0'0 | 104'7 | ... | ... | -0.093252 |
| -0.066166 | ... | ... | 2'7 | 0'0 | 2'7 | 6400 | 109'4 | 0'0 | 109'4 | ... | ... | -0.089782 |
| -0.062742 | ... | ... | 2'5 | 0'0 | 2'5 | 6450 | 114'2 | 0'0 | 114'2 | ... | ... | -0.087772 |
| -0.061281 | ... | ... | 2'4 | 0'0 | 2'4 | 6500 | 119'1 | 0'0 | 119'1 | ... | ... | -0.087383 |
| -0.057373 | ... | ... | 2'2 | 0'0 | 2'2 | 6550 | 123'7 | 0'0 | 123'7 | ... | ... | -0.085067 |
| -0.055593 | ... | ... | 2'1 | 0'0 | 2'1 | 6600 | 128'6 | 0'0 | 128'6 | ... | ... | -0.084472 |
| -0.053691 | ... | ... | 2'0 | 0'0 | 2'0 | 6650 | 133'4 | 0'0 | 133'4 | ... | ... | -0.081866 |
| -0.051664 | ... | ... | 1'7 | 0'0 | 1'7 | 6700 | 138'3 | 0'0 | 138'3 | ... | ... | -0.081081 |
| -0.049513 | ... | ... | 1'6 | 0'0 | 1'6 | 6750 | 143'2 | 0'0 | 143'2 | ... | ... | -0.080223 |
| -0.047236 | ... | ... | 1'5 | 0'0 | 1'5 | 6800 | 148'1 | 0'0 | 148'1 | ... | ... | -0.079296 |
| -0.044831 | ... | ... | 1'4 | 0'0 | 1'4 | 6850 | 153'0 | 0'0 | 153'0 | ... | ... | -0.078304 |
| -0.042292 | ... | ... | 1'3 | 0'0 | 1'3 | 6900 | 158'0 | 0'0 | 158'0 | ... | ... | -0.079361 |
| -0.039616 | ... | ... | 1'2 | 0'0 | 1'2 | 6950 | 162'7 | 0'0 | 162'7 | ... | ... | -0.078278 |
| -0.039898 | ... | ... | 1'2 | 0'0 | 1'2 | 7000 | 167'6 | 0'0 | 167'6 | ... | ... | -0.077137 |
| -0.037044 | ... | ... | 1'1 | 0'0 | 1'1 | 7050 | 172'6 | 0'0 | 172'6 | ... | ... | -0.078136 |
| -0.037287 | ... | ... | 1'1 | 0'0 | 1'1 | 7100 | 177'5 | 0'0 | 177'5 | ... | ... | -0.076915 |
| -0.03425 | ... | ... | 1'0 | 0'0 | 1'0 | 7150 | 182'5 | 0'0 | 182'5 | ... | ... | -0.077886 |
| -0.034457 | ... | ... | 1'0 | 0'0 | 1'0 | 7200 | 187'4 | 0'0 | 187'4 | ... | ... | -0.076591 |
| -0.031228 | ... | ... | 0'7 | 0'0 | 0'7 | 7250 | 192'4 | 0'0 | 192'4 | ... | ... | -0.077538 |
| -0.031402 | ... | ... | 0'7 | 0'0 | 0'7 | 7300 | 197'4 | 0'0 | 197'4 | ... | ... | -0.078479 |
| -0.031571 | ... | ... | 0'7 | 0'0 | 0'7 | 7350 | 202'3 | 0'0 | 202'3 | ... | ... | -0.077101 |
| -0.031736 | ... | ... | 0'7 | 0'0 | 0'7 | 7400 | 207'3 | 0'0 | 207'3 | ... | ... | -0.078021 |
| -0.028251 | ... | ... | 0'6 | 0'0 | 0'6 | 7450 | 212'3 | 0'0 | 212'3 | ... | ... | -0.078937 |
| -0.028388 | ... | ... | 0'6 | 0'0 | 0'6 | 7500 | 217'3 | 0'0 | 217'3 | ... | ... | -0.079848 |
| -0.028522 | ... | ... | 0'6 | 0'0 | 0'6 | 7550 | 222'3 | 0'0 | 222'3 | ... | ... | -0.080755 |
| -0.028653 | ... | ... | 0'6 | 0'0 | 0'6 | 7600 | 227'3 | 0'0 | 227'3 | ... | ... | -0.081658 |
| -0.028782 | ... | ... | 0'6 | 0'0 | 0'6 | 7650 | 232'2 | 0'0 | 232'2 | ... | ... | -0.080168 |
| -0.025003 | ... | ... | 0'5 | 0'0 | 0'5 | 7700 | 237'2 | 0'0 | 237'2 | ... | ... | -0.081056 |
| -0.02521 | ... | ... | 0'5 | 0'0 | 0'5 | 7800 | 247'2 | 0'0 | 247'2 | ... | ... | -0.082822 |
| -0.025408 | ... | ... | 0'5 | 0'0 | 0'5 | 7900 | 257'2 | 0'0 | 257'2 | ... | ... | -0.084576 |
| -0.021391 | ... | ... | 0'4 | 0'0 | 0'4 | 8000 | 267'2 | 0'0 | 267'2 | ... | ... | -0.08632 |
| -0.021541 | ... | ... | 0'4 | 0'0 | 0'4 | 8100 | 277'2 | 0'0 | 277'2 | ... | ... | -0.088053 |
| -0.021685 | ... | ... | 0'4 | 0'0 | 0'4 | 8200 | 287'2 | 0'0 | 287'2 | ... | ... | -0.089776 |
| -0.021823 | ... | ... | 0'4 | 0'0 | 0'4 | 8300 | 297'2 | 0'0 | 297'2 | ... | ... | -0.091491 |
| -0.017371 | ... | ... | 0'3 | 0'0 | 0'3 | 8400 | 307'2 | 0'0 | 307'2 | ... | ... | -0.093197 |
| -0.01747 | ... | ... | 0'3 | 0'0 | 0'3 | 8500 | 317'2 | 0'0 | 317'2 | ... | ... | -0.094895 |
| -0.017567 | ... | ... | 0'3 | 0'0 | 0'3 | 8600 | 327'2 | 0'0 | 327'2 | ... | ... | -0.096586 |
| -0.01766 | ... | ... | 0'3 | 0'0 | 0'3 | 8700 | 337'2 | 0'0 | 337'2 | ... | ... | -0.098269 |
| -0.01775 | ... | ... | 0'3 | 0'0 | 0'3 | 8800 | 347'2 | 0'0 | 347'2 | ... | ... | -0.099946 |
| -0.017838 | ... | ... | 0'3 | 0'0 | 0'3 | 8900 | 357'2 | 0'0 | 357'2 | ... | ... | -0.101617 |
| -0.017924 | ... | ... | 0'3 | 0'0 | 0'3 | 9000 | 367'2 | 0'0 | 367'2 | ... | ... | -0.103281 |
| -0.018007 | ... | ... | 0'3 | 0'0 | 0'3 | 9100 | 377'2 | 0'0 | 377'2 | ... | ... | -0.10494 |
| -0.012931 | ... | ... | 0'2 | 0'0 | 0'2 | 9200 | 387'2 | 0'0 | 387'2 | ... | ... | -0.106593 |
| -0.012985 | ... | ... | 0'2 | 0'0 | 0'2 | 9300 | 397'2 | 0'0 | 397'2 | ... | ... | -0.108241 |
| -0.013037 | ... | ... | 0'2 | 0'0 | 0'2 | 9400 | 407'2 | 0'0 | 407'2 | ... | ... | -0.109884 |
| -0.013089 | ... | ... | 0'2 | 0'0 | 0'2 | 9500 | 417'2 | 0'0 | 417'2 | ... | ... | -0.111522 |
| -0.013139 | ... | ... | 0'2 | 0'0 | 0'2 | 9600 | 427'2 | 0'0 | 427'2 | ... | ... | -0.113155 |
| -0.013188 | ... | ... | 0'2 | 0'0 | 0'2 | 9700 | 437'2 | 0'0 | 437'2 | ... | ... | -0.114783 |
| -0.013235 | ... | ... | 0'2 | 0'0 | 0'2 | 9800 | 447'2 | 0'0 | 447'2 | ... | ... | -0.116407 |
| -0.013281 | ... | ... | 0'2 | 0'0 | 0'2 | 9900 | 457'2 | 0'0 | 457'2 | ... | ... | -0.118026 |
| -0.013327 | ... | ... | 0'2 | 0'0 | 0'2 | 10000 | 467'2 | 0'0 | 467'2 | ... | ... | -0.119642 |
| -0.013734 | ... | ... | 0'2 | 0'0 | 0'2 | 11000 | 567'2 | 0'0 | 567'2 | ... | ... | -0.135585 |
| -0.014073 | ... | ... | 0'2 | 0'0 | 0'2 | 12000 | 667'2 | 0'0 | 667'2 | ... | ... | -0.151197 |
| -0.007964 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 767'2 | 0'0 | 767'2 | ... | ... | -0.166526 |
| -0.008094 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 867'2 | 0'0 | 867'2 | ... | ... | -0.1816 |
| -0.008209 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 967'2 | 0'0 | 967'2 | ... | ... | -0.196439 |
| -0.00864 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1467'2 | 0'0 | 1467'2 | ... | ... | -0.267529 |
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.