Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.006681 | ... | ... | 285'0 | 0'0 | 285'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004039 |
| -0.005294 | ... | ... | 275'0 | 0'0 | 275'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004018 |
| -0.003879 | ... | ... | 265'0 | 0'0 | 265'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003997 |
| -0.002435 | ... | ... | 255'0 | 0'0 | 255'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003974 |
| -0.000958 | ... | ... | 245'0 | 0'0 | 245'0 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00395 |
| 0.000557 | ... | ... | 235'0 | 0'0 | 235'0 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003925 |
| 0.002116 | ... | ... | 225'0 | 0'0 | 225'0 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0039 |
| 0.00373 | ... | ... | 215'0 | 0'0 | 215'0 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003872 |
| 0.005413 | ... | ... | 205'0 | 0'0 | 205'0 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003843 |
| 0.007189 | ... | ... | 195'0 | 0'0 | 195'0 | 3600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.006755 |
| 0.009101 | ... | ... | 185'0 | 0'0 | 185'0 | 3700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.006692 |
| 0.011234 | ... | ... | 175'0 | 0'0 | 175'0 | 3800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.006627 |
| 0.013866 | ... | ... | 165'0 | 0'0 | 165'0 | 3900 | 0'3 | 0'0 | 0'3 | ... | ... | -0.009099 |
| 0.014468 | ... | ... | 155'0 | 0'0 | 155'0 | 4000 | 0'4 | 0'0 | 0'4 | ... | ... | -0.011309 |
| 0.013548 | ... | ... | 145'0 | 0'0 | 145'0 | 4100 | 0'5 | 0'0 | 0'5 | ... | ... | -0.013303 |
| 0.012628 | ... | ... | 135'1 | 0'0 | 135'1 | 4200 | 0'7 | 0'0 | 0'7 | ... | ... | -0.017021 |
| 0.012168 | ... | ... | 130'2 | 0'0 | 130'2 | 4250 | 1'0 | 0'0 | 1'0 | ... | ... | -0.018703 |
| 0.011708 | ... | ... | 125'3 | 0'0 | 125'3 | 4300 | 1'1 | 0'0 | 1'1 | ... | ... | -0.02028 |
| 0.009573 | ... | ... | 120'5 | 0'0 | 120'5 | 4350 | 1'3 | 0'0 | 1'3 | ... | ... | -0.02338 |
| 0.0077 | ... | ... | 115'6 | 0'0 | 115'6 | 4400 | 1'5 | 0'0 | 1'5 | ... | ... | -0.026222 |
| 0.001237 | ... | ... | 111'1 | 0'0 | 111'1 | 4450 | 1'7 | 0'0 | 1'7 | ... | ... | -0.028836 |
| -0.002095 | ... | ... | 106'3 | 0'0 | 106'3 | 4500 | 2'2 | 0'0 | 2'2 | ... | ... | -0.032574 |
| -0.006873 | ... | ... | 101'6 | 0'0 | 101'6 | 4550 | 2'5 | 0'0 | 2'5 | ... | ... | -0.035966 |
| -0.012642 | ... | ... | 97'2 | 0'0 | 97'2 | 4600 | 3'0 | 0'0 | 3'0 | ... | ... | -0.039044 |
| -0.017716 | ... | ... | 92'6 | 0'0 | 92'6 | 4650 | 3'4 | 0'0 | 3'4 | ... | ... | -0.042924 |
| -0.023479 | ... | ... | 88'3 | 0'0 | 88'3 | 4700 | 4'1 | 0'0 | 4'1 | ... | ... | -0.047414 |
| -0.029687 | ... | ... | 84'1 | 0'0 | 84'1 | 4750 | 4'7 | 0'0 | 4'7 | ... | ... | -0.052338 |
| -0.036145 | ... | ... | 80'0 | 0'0 | 80'0 | 4800 | 5'6 | 0'0 | 5'6 | ... | ... | -0.057538 |
| -0.0427 | ... | ... | 76'0 | 0'0 | 76'0 | 4850 | 6'6 | 0'0 | 6'6 | ... | ... | -0.062882 |
| -0.049228 | ... | ... | 72'1 | 0'0 | 72'1 | 4900 | 7'7 | 0'0 | 7'7 | ... | ... | -0.068256 |
| -0.05563 | ... | ... | 68'3 | 0'0 | 68'3 | 4950 | 9'0 | 0'0 | 9'0 | ... | ... | -0.072884 |
| -0.061826 | ... | ... | 64'6 | 0'0 | 64'6 | 5000 | 10'1 | -0'1 | 10'2 | 10'1 | 10'1 | -0.076824 |
| -0.067748 | ... | ... | 61'2 | 0'0 | 61'2 | 5050 | 11'6 | 0'0 | 11'6 | ... | ... | -0.082508 |
| -0.073346 | ... | ... | 57'7 | 0'0 | 57'7 | 5100 | 13'0 | -0'3 | 13'3 | 13'0 | 13'0 | -0.085604 |
| -0.079121 | ... | ... | 54'6 | 0'0 | 54'6 | 5150 | 15'1 | 0'0 | 15'1 | ... | ... | -0.091742 |
| -0.083917 | ... | ... | 51'5 | 0'0 | 51'5 | 5200 | 16'6 | -0'2 | 17'0 | 16'6 | 16'6 | -0.094864 |
| -0.088293 | ... | ... | 48'5 | 0'0 | 48'5 | 5250 | 19'0 | 0'0 | 19'0 | ... | ... | -0.099605 |
| -0.093152 | ... | ... | 46'0 | 0'0 | 46'0 | 5300 | 21'2 | 0'0 | 21'2 | ... | ... | -0.103419 |
| -0.097047 | ... | ... | 43'3 | 0'0 | 43'3 | 5350 | 23'5 | 0'0 | 23'5 | ... | ... | -0.106807 |
| -0.100898 | ... | ... | 41'0 | 0'0 | 41'0 | 5400 | 26'1 | 0'0 | 26'1 | ... | ... | -0.109777 |
| -0.103853 | ... | ... | 38'5 | 0'0 | 38'5 | 5450 | 28'6 | 0'0 | 28'6 | ... | ... | -0.112342 |
| -0.105958 | ... | ... | 36'2 | 0'0 | 36'2 | 5500 | 31'2 | 0'0 | 31'2 | ... | ... | -0.113699 |
| -0.107655 | ... | ... | 34'0 | 0'0 | 34'0 | 5550 | 34'0 | 0'0 | 34'0 | ... | ... | -0.115112 |
| -0.109778 | ... | ... | 32'1 | 0'0 | 32'1 | 5600 | 37'1 | 0'0 | 37'1 | ... | ... | -0.117 |
| -0.110725 | ... | ... | 30'1 | 0'0 | 30'1 | 5650 | 40'0 | 0'0 | 40'0 | ... | ... | -0.117352 |
| -0.11134 | ... | ... | 28'2 | 0'0 | 28'2 | 5700 | 43'1 | 0'0 | 43'1 | ... | ... | -0.117829 |
| -0.112085 | ... | ... | 26'5 | 0'0 | 26'5 | 5750 | 46'3 | 0'0 | 46'3 | ... | ... | -0.11806 |
| -0.112161 | ... | ... | 25'0 | 0'0 | 25'0 | 5800 | 49'6 | 0'0 | 49'6 | ... | ... | -0.118086 |
| -0.11203 | ... | ... | 23'4 | 0'0 | 23'4 | 5850 | 53'1 | 0'0 | 53'1 | ... | ... | -0.117509 |
| -0.111743 | ... | ... | 22'1 | 0'0 | 22'1 | 5900 | 56'6 | 0'0 | 56'6 | ... | ... | -0.117251 |
| -0.111357 | ... | ... | 20'7 | 0'0 | 20'7 | 5950 | 60'4 | 0'0 | 60'4 | ... | ... | -0.116934 |
| -0.112412 | 20'1 | 20'1 | 19'5 | 0'4 | 20'1 | 6000 | 64'1 | 0'0 | 64'1 | ... | ... | -0.115648 |
| -0.10899 | ... | ... | 18'3 | 0'0 | 18'3 | 6050 | 67'7 | 0'0 | 67'7 | ... | ... | -0.114356 |
| -0.107554 | ... | ... | 17'2 | 0'0 | 17'2 | 6100 | 71'5 | 0'0 | 71'5 | ... | ... | -0.112597 |
| -0.106196 | ... | ... | 16'2 | 0'0 | 16'2 | 6150 | 75'5 | 0'0 | 75'5 | ... | ... | -0.111449 |
| -0.104406 | ... | ... | 15'2 | 0'0 | 15'2 | 6200 | 79'5 | 0'0 | 79'5 | ... | ... | -0.109921 |
| -0.102789 | ... | ... | 14'3 | 0'0 | 14'3 | 6250 | 83'5 | 0'0 | 83'5 | ... | ... | -0.108018 |
| -0.100791 | ... | ... | 13'4 | 0'0 | 13'4 | 6300 | 87'6 | 0'0 | 87'6 | ... | ... | -0.106341 |
| -0.099069 | ... | ... | 12'6 | 0'0 | 12'6 | 6350 | 91'7 | 0'0 | 91'7 | ... | ... | -0.104341 |
| -0.097019 | ... | ... | 12'0 | 0'0 | 12'0 | 6400 | 96'1 | 0'0 | 96'1 | ... | ... | -0.102662 |
| -0.094642 | ... | ... | 11'2 | 0'0 | 11'2 | 6450 | 100'3 | 0'0 | 100'3 | ... | ... | -0.100709 |
| -0.093412 | 10'6 | 10'6 | 10'5 | 0'1 | 10'6 | 6500 | 104'5 | 0'0 | 104'5 | ... | ... | -0.098486 |
| -0.090435 | ... | ... | 10'0 | 0'0 | 10'0 | 6550 | 109'0 | 0'0 | 109'0 | ... | ... | -0.096706 |
| -0.088718 | ... | ... | 9'4 | 0'0 | 9'4 | 6600 | 113'3 | 0'0 | 113'3 | ... | ... | -0.094706 |
| -0.08596 | ... | ... | 8'7 | 0'0 | 8'7 | 6650 | 117'7 | 0'0 | 117'7 | ... | ... | -0.093245 |
| -0.084639 | ... | ... | 8'4 | 0'0 | 8'4 | 6700 | 122'3 | 0'0 | 122'3 | ... | ... | -0.091616 |
| -0.082275 | ... | ... | 8'0 | 0'0 | 8'0 | 6750 | 126'7 | 0'0 | 126'7 | ... | ... | -0.089822 |
| -0.08061 | ... | ... | 7'5 | 0'0 | 7'5 | 6800 | 131'3 | 0'0 | 131'3 | ... | ... | -0.087865 |
| -0.077841 | ... | ... | 7'1 | 0'0 | 7'1 | 6850 | 136'0 | 0'0 | 136'0 | ... | ... | -0.086591 |
| -0.07583 | ... | ... | 6'6 | 0'0 | 6'6 | 6900 | 140'4 | 0'0 | 140'4 | ... | ... | -0.084338 |
| -0.074669 | ... | ... | 6'4 | 0'0 | 6'4 | 6950 | 145'1 | 0'0 | 145'1 | ... | ... | -0.082816 |
| -0.072372 | ... | ... | 6'1 | 0'0 | 6'1 | 7000 | 149'7 | 0'0 | 149'7 | ... | ... | -0.08209 |
| -0.070983 | ... | ... | 5'7 | 0'0 | 5'7 | 7050 | 154'4 | 0'0 | 154'4 | ... | ... | -0.08037 |
| -0.068396 | ... | ... | 5'4 | 0'0 | 5'4 | 7100 | 159'1 | 0'0 | 159'1 | ... | ... | -0.078543 |
| -0.066778 | ... | ... | 5'2 | 0'0 | 5'2 | 7150 | 163'7 | 0'0 | 163'7 | ... | ... | -0.07758 |
| -0.065061 | ... | ... | 5'0 | 0'0 | 5'0 | 7200 | 168'5 | 0'0 | 168'5 | ... | ... | -0.076552 |
| -0.063242 | ... | ... | 4'6 | 0'0 | 4'6 | 7250 | 173'2 | 0'0 | 173'2 | ... | ... | -0.074456 |
| -0.061322 | ... | ... | 4'4 | 0'0 | 4'4 | 7300 | 178'1 | 0'0 | 178'1 | ... | ... | -0.074311 |
| -0.059298 | ... | ... | 4'2 | 0'0 | 4'2 | 7350 | 182'7 | 0'0 | 182'7 | ... | ... | -0.073101 |
| -0.058463 | ... | ... | 4'1 | 0'0 | 4'1 | 7400 | 187'5 | 0'0 | 187'5 | ... | ... | -0.071832 |
| -0.056264 | ... | ... | 3'7 | 0'0 | 3'7 | 7450 | 192'3 | 0'0 | 192'3 | ... | ... | -0.070506 |
| -0.055314 | ... | ... | 3'6 | 0'0 | 3'6 | 7500 | 197'2 | 0'0 | 197'2 | ... | ... | -0.070216 |
| -0.052936 | ... | ... | 3'4 | 0'0 | 3'4 | 7550 | 202'0 | 0'0 | 202'0 | ... | ... | -0.068796 |
| -0.05187 | ... | ... | 3'3 | 0'0 | 3'3 | 7600 | 206'7 | 0'0 | 206'7 | ... | ... | -0.068446 |
| -0.050758 | ... | ... | 3'2 | 0'0 | 3'2 | 7650 | 211'6 | 0'0 | 211'6 | ... | ... | -0.068073 |
| -0.049602 | ... | ... | 3'1 | 0'0 | 3'1 | 7700 | 216'5 | 0'0 | 216'5 | ... | ... | -0.067678 |
| -0.047154 | ... | ... | 2'7 | 0'0 | 2'7 | 7800 | 226'2 | 0'0 | 226'2 | ... | ... | -0.065654 |
| -0.044524 | ... | ... | 2'5 | 0'0 | 2'5 | 7900 | 236'1 | 0'0 | 236'1 | ... | ... | -0.065894 |
| -0.043354 | ... | ... | 2'4 | 0'0 | 2'4 | 8000 | 245'7 | 0'0 | 245'7 | ... | ... | -0.064888 |
| -0.040414 | ... | ... | 2'2 | 0'0 | 2'2 | 8100 | 255'6 | 0'0 | 255'6 | ... | ... | -0.065044 |
| -0.039043 | ... | ... | 2'1 | 0'0 | 2'1 | 8200 | 265'5 | 0'0 | 265'5 | ... | ... | -0.06517 |
| -0.037595 | ... | ... | 2'0 | 0'0 | 2'0 | 8300 | 275'4 | 0'0 | 275'4 | ... | ... | -0.065268 |
| -0.036069 | ... | ... | 1'7 | 0'0 | 1'7 | 8400 | 285'3 | 0'0 | 285'3 | ... | ... | -0.065339 |
| -0.036349 | ... | ... | 1'7 | 0'0 | 1'7 | 8500 | 295'2 | 0'0 | 295'2 | ... | ... | -0.065385 |
| -0.03472 | ... | ... | 1'6 | 0'0 | 1'6 | 8600 | 305'2 | 0'0 | 305'2 | ... | ... | -0.066701 |
| -0.033013 | ... | ... | 1'5 | 0'0 | 1'5 | 8700 | 315'1 | 0'0 | 315'1 | ... | ... | -0.066714 |
| -0.033237 | ... | ... | 1'5 | 0'0 | 1'5 | 8800 | 325'1 | 0'0 | 325'1 | ... | ... | -0.068016 |
| -0.031428 | ... | ... | 1'4 | 0'0 | 1'4 | 8900 | 335'1 | 0'0 | 335'1 | ... | ... | -0.069313 |
| -0.031625 | ... | ... | 1'4 | 0'0 | 1'4 | 9000 | 345'0 | 0'0 | 345'0 | ... | ... | -0.069289 |
| -0.029716 | ... | ... | 1'3 | 0'0 | 1'3 | 9100 | 355'0 | 0'0 | 355'0 | ... | ... | -0.070574 |
| -0.029887 | ... | ... | 1'3 | 0'0 | 1'3 | 9200 | 365'0 | 0'0 | 365'0 | ... | ... | -0.071855 |
| -0.030054 | ... | ... | 1'3 | 0'0 | 1'3 | 9300 | 375'0 | 0'0 | 375'0 | ... | ... | -0.073131 |
| -0.028026 | ... | ... | 1'2 | 0'0 | 1'2 | 9400 | 385'0 | 0'0 | 385'0 | ... | ... | -0.074405 |
| -0.028171 | ... | ... | 1'2 | 0'0 | 1'2 | 9500 | 395'0 | 0'0 | 395'0 | ... | ... | -0.075674 |
| -0.028312 | ... | ... | 1'2 | 0'0 | 1'2 | 9600 | 405'0 | 0'0 | 405'0 | ... | ... | -0.07694 |
| -0.026165 | ... | ... | 1'1 | 0'0 | 1'1 | 9700 | 415'0 | 0'0 | 415'0 | ... | ... | -0.078203 |
| -0.026287 | ... | ... | 1'1 | 0'0 | 1'1 | 9800 | 425'0 | 0'0 | 425'0 | ... | ... | -0.079462 |
| -0.026407 | ... | ... | 1'1 | 0'0 | 1'1 | 9900 | 435'0 | 0'0 | 435'0 | ... | ... | -0.080718 |
| -0.026524 | ... | ... | 1'1 | 0'0 | 1'1 | 10000 | 445'0 | 0'0 | 445'0 | ... | ... | -0.081971 |
| -0.022507 | ... | ... | 0'7 | 0'0 | 0'7 | 11000 | 545'0 | 0'0 | 545'0 | ... | ... | -0.094333 |
| -0.017612 | ... | ... | 0'5 | 0'0 | 0'5 | 12000 | 645'0 | 0'0 | 645'0 | ... | ... | -0.106424 |
| -0.014995 | ... | ... | 0'4 | 0'0 | 0'4 | 13000 | 745'0 | 0'0 | 745'0 | ... | ... | -0.118269 |
| -0.012027 | ... | ... | 0'3 | 0'0 | 0'3 | 14000 | 845'0 | 0'0 | 845'0 | ... | ... | -0.129882 |
| -0.012227 | ... | ... | 0'3 | 0'0 | 0'3 | 15000 | 945'0 | 0'0 | 945'0 | ... | ... | -0.141277 |
| -0.005065 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1445'0 | 0'0 | 1445'0 | ... | ... | -0.195219 |
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.