Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.017382 | ... | ... | 285'0 | 0'0 | 285'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00401 |
| -0.016124 | ... | ... | 275'0 | 0'0 | 275'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003989 |
| -0.01485 | ... | ... | 265'0 | 0'0 | 265'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003968 |
| -0.013559 | ... | ... | 255'0 | 0'0 | 255'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003946 |
| -0.012252 | ... | ... | 245'0 | 0'0 | 245'0 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003922 |
| -0.010929 | ... | ... | 235'0 | 0'0 | 235'0 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003897 |
| -0.00959 | ... | ... | 225'0 | 0'0 | 225'0 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003871 |
| -0.008233 | ... | ... | 215'0 | 0'0 | 215'0 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003844 |
| -0.006858 | ... | ... | 205'0 | 0'0 | 205'0 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003815 |
| -0.005461 | ... | ... | 195'0 | 0'0 | 195'0 | 3600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.006704 |
| -0.004041 | ... | ... | 185'0 | 0'0 | 185'0 | 3700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.006642 |
| -0.002591 | ... | ... | 175'0 | 0'0 | 175'0 | 3800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.006577 |
| -0.001106 | ... | ... | 165'0 | 0'0 | 165'0 | 3900 | 0'3 | 0'0 | 0'3 | ... | ... | -0.00903 |
| 0.000426 | ... | ... | 155'0 | 0'0 | 155'0 | 4000 | 0'4 | 0'0 | 0'4 | ... | ... | -0.011221 |
| 0.002019 | ... | ... | 145'0 | 0'0 | 145'0 | 4100 | 0'5 | 0'0 | 0'5 | ... | ... | -0.013199 |
| 0.001488 | ... | ... | 135'1 | 0'0 | 135'1 | 4200 | 0'7 | 0'0 | 0'7 | ... | ... | -0.016885 |
| 0.000176 | ... | ... | 130'2 | 0'0 | 130'2 | 4250 | 1'0 | 0'0 | 1'0 | ... | ... | -0.018552 |
| -0.001091 | ... | ... | 125'3 | 0'0 | 125'3 | 4300 | 1'1 | 0'0 | 1'1 | ... | ... | -0.020115 |
| -0.004204 | ... | ... | 120'5 | 0'0 | 120'5 | 4350 | 1'3 | 0'0 | 1'3 | ... | ... | -0.023187 |
| -0.005329 | ... | ... | 115'6 | 0'0 | 115'6 | 4400 | 1'5 | 0'0 | 1'5 | ... | ... | -0.026003 |
| -0.009773 | ... | ... | 111'1 | 0'0 | 111'1 | 4450 | 1'7 | 0'0 | 1'7 | ... | ... | -0.028591 |
| -0.012281 | ... | ... | 106'3 | 0'0 | 106'3 | 4500 | 2'2 | 0'0 | 2'2 | ... | ... | -0.032293 |
| -0.016067 | ... | ... | 101'6 | 0'0 | 101'6 | 4550 | 2'5 | 0'0 | 2'5 | ... | ... | -0.035649 |
| -0.020845 | ... | ... | 97'2 | 0'0 | 97'2 | 4600 | 3'0 | 0'0 | 3'0 | ... | ... | -0.038694 |
| -0.025155 | ... | ... | 92'6 | 0'0 | 92'6 | 4650 | 3'4 | 0'0 | 3'4 | ... | ... | -0.042532 |
| -0.030168 | ... | ... | 88'3 | 0'0 | 88'3 | 4700 | 4'1 | 0'0 | 4'1 | ... | ... | -0.046972 |
| -0.035672 | ... | ... | 84'1 | 0'0 | 84'1 | 4750 | 4'7 | 0'0 | 4'7 | ... | ... | -0.051838 |
| -0.041483 | ... | ... | 80'0 | 0'0 | 80'0 | 4800 | 5'6 | 0'0 | 5'6 | ... | ... | -0.056974 |
| -0.04745 | ... | ... | 76'0 | 0'0 | 76'0 | 4850 | 6'6 | 0'0 | 6'6 | ... | ... | -0.062249 |
| -0.053446 | ... | ... | 72'1 | 0'0 | 72'1 | 4900 | 7'7 | 0'0 | 7'7 | ... | ... | -0.067549 |
| -0.059367 | ... | ... | 68'3 | 0'0 | 68'3 | 4950 | 9'0 | 0'0 | 9'0 | ... | ... | -0.072106 |
| -0.065128 | ... | ... | 64'6 | 0'0 | 64'6 | 5000 | 10'1 | -0'1 | 10'2 | 10'1 | 10'1 | -0.075977 |
| -0.070659 | ... | ... | 61'2 | 0'0 | 61'2 | 5050 | 11'6 | 0'0 | 11'6 | ... | ... | -0.081567 |
| -0.075901 | ... | ... | 57'7 | 0'0 | 57'7 | 5100 | 13'3 | 0'0 | 13'3 | ... | ... | -0.086251 |
| -0.081341 | ... | ... | 54'6 | 0'0 | 54'6 | 5150 | 15'1 | 0'0 | 15'1 | ... | ... | -0.090619 |
| -0.085849 | ... | ... | 51'5 | 0'0 | 51'5 | 5200 | 16'6 | -0'2 | 17'0 | 16'6 | 16'6 | -0.093655 |
| -0.089964 | ... | ... | 48'5 | 0'0 | 48'5 | 5250 | 19'0 | 0'0 | 19'0 | ... | ... | -0.098286 |
| -0.094571 | ... | ... | 46'0 | 0'0 | 46'0 | 5300 | 21'2 | 0'0 | 21'2 | ... | ... | -0.101993 |
| -0.098249 | ... | ... | 43'3 | 0'0 | 43'3 | 5350 | 23'5 | 0'0 | 23'5 | ... | ... | -0.105272 |
| -0.101899 | ... | ... | 41'0 | 0'0 | 41'0 | 5400 | 26'1 | 0'0 | 26'1 | ... | ... | -0.10813 |
| -0.104679 | ... | ... | 38'5 | 0'0 | 38'5 | 5450 | 28'6 | 0'0 | 28'6 | ... | ... | -0.110581 |
| -0.106631 | ... | ... | 36'2 | 0'0 | 36'2 | 5500 | 31'2 | 0'0 | 31'2 | ... | ... | -0.111829 |
| -0.10819 | ... | ... | 34'0 | 0'0 | 34'0 | 5550 | 34'0 | 0'0 | 34'0 | ... | ... | -0.113125 |
| -0.110184 | ... | ... | 32'1 | 0'0 | 32'1 | 5600 | 37'1 | 0'0 | 37'1 | ... | ... | -0.114889 |
| -0.11102 | ... | ... | 30'1 | 0'0 | 30'1 | 5650 | 40'0 | 0'0 | 40'0 | ... | ... | -0.115121 |
| -0.111537 | ... | ... | 28'2 | 0'0 | 28'2 | 5700 | 43'1 | 0'0 | 43'1 | ... | ... | -0.115474 |
| -0.112193 | ... | ... | 26'5 | 0'0 | 26'5 | 5750 | 46'3 | 0'0 | 46'3 | ... | ... | -0.115578 |
| -0.112191 | ... | ... | 25'0 | 0'0 | 25'0 | 5800 | 49'6 | 0'0 | 49'6 | ... | ... | -0.115474 |
| -0.111991 | ... | ... | 23'4 | 0'0 | 23'4 | 5850 | 53'1 | 0'0 | 53'1 | ... | ... | -0.114766 |
| -0.111644 | ... | ... | 22'1 | 0'0 | 22'1 | 5900 | 56'6 | 0'0 | 56'6 | ... | ... | -0.114375 |
| -0.111204 | ... | ... | 20'7 | 0'0 | 20'7 | 5950 | 60'4 | 0'0 | 60'4 | ... | ... | -0.113925 |
| -0.112207 | 20'1 | 20'1 | 19'5 | 0'4 | 20'1 | 6000 | 64'1 | 0'0 | 64'1 | ... | ... | -0.112502 |
| -0.108753 | ... | ... | 18'3 | 0'0 | 18'3 | 6050 | 67'7 | 0'0 | 67'7 | ... | ... | -0.111072 |
| -0.107284 | ... | ... | 17'2 | 0'0 | 17'2 | 6100 | 71'5 | 0'0 | 71'5 | ... | ... | -0.109172 |
| -0.105898 | ... | ... | 16'2 | 0'0 | 16'2 | 6150 | 75'5 | 0'0 | 75'5 | ... | ... | -0.107886 |
| -0.104084 | ... | ... | 15'2 | 0'0 | 15'2 | 6200 | 79'5 | 0'0 | 79'5 | ... | ... | -0.106218 |
| -0.102446 | ... | ... | 14'3 | 0'0 | 14'3 | 6250 | 83'5 | 0'0 | 83'5 | ... | ... | -0.104171 |
| -0.100433 | ... | ... | 13'4 | 0'0 | 13'4 | 6300 | 87'6 | 0'0 | 87'6 | ... | ... | -0.102355 |
| -0.098696 | ... | ... | 12'6 | 0'0 | 12'6 | 6350 | 91'7 | 0'0 | 91'7 | ... | ... | -0.10021 |
| -0.096636 | ... | ... | 12'0 | 0'0 | 12'0 | 6400 | 96'1 | 0'0 | 96'1 | ... | ... | -0.09839 |
| -0.094252 | ... | ... | 11'2 | 0'0 | 11'2 | 6450 | 100'3 | 0'0 | 100'3 | ... | ... | -0.096294 |
| -0.093013 | 10'6 | 10'6 | 10'5 | 0'1 | 10'6 | 6500 | 104'5 | 0'0 | 104'5 | ... | ... | -0.093925 |
| -0.090036 | ... | ... | 10'0 | 0'0 | 10'0 | 6550 | 109'0 | 0'0 | 109'0 | ... | ... | -0.092005 |
| -0.088315 | ... | ... | 9'4 | 0'0 | 9'4 | 6600 | 113'3 | 0'0 | 113'3 | ... | ... | -0.089864 |
| -0.085559 | ... | ... | 8'7 | 0'0 | 8'7 | 6650 | 117'7 | 0'0 | 117'7 | ... | ... | -0.088271 |
| -0.084235 | ... | ... | 8'4 | 0'0 | 8'4 | 6700 | 122'3 | 0'0 | 122'3 | ... | ... | -0.086509 |
| -0.081874 | ... | ... | 8'0 | 0'0 | 8'0 | 6750 | 126'7 | 0'0 | 126'7 | ... | ... | -0.08458 |
| -0.080209 | ... | ... | 7'5 | 0'0 | 7'5 | 6800 | 131'3 | 0'0 | 131'3 | ... | ... | -0.082486 |
| -0.077447 | ... | ... | 7'1 | 0'0 | 7'1 | 6850 | 136'0 | 0'0 | 136'0 | ... | ... | -0.08109 |
| -0.07544 | ... | ... | 6'6 | 0'0 | 6'6 | 6900 | 140'4 | 0'0 | 140'4 | ... | ... | -0.078694 |
| -0.07428 | ... | ... | 6'4 | 0'0 | 6'4 | 6950 | 145'1 | 0'0 | 145'1 | ... | ... | -0.077047 |
| -0.071989 | ... | ... | 6'1 | 0'0 | 6'1 | 7000 | 149'7 | 0'0 | 149'7 | ... | ... | -0.076217 |
| -0.070603 | ... | ... | 5'7 | 0'0 | 5'7 | 7050 | 154'4 | 0'0 | 154'4 | ... | ... | -0.07437 |
| -0.068026 | ... | ... | 5'4 | 0'0 | 5'4 | 7100 | 159'1 | 0'0 | 159'1 | ... | ... | -0.072415 |
| -0.066413 | ... | ... | 5'2 | 0'0 | 5'2 | 7150 | 163'7 | 0'0 | 163'7 | ... | ... | -0.071346 |
| -0.064702 | ... | ... | 5'0 | 0'0 | 5'0 | 7200 | 168'5 | 0'0 | 168'5 | ... | ... | -0.070215 |
| -0.06289 | ... | ... | 4'6 | 0'0 | 4'6 | 7250 | 173'2 | 0'0 | 173'2 | ... | ... | -0.067985 |
| -0.060978 | ... | ... | 4'4 | 0'0 | 4'4 | 7300 | 178'1 | 0'0 | 178'1 | ... | ... | -0.067764 |
| -0.058963 | ... | ... | 4'2 | 0'0 | 4'2 | 7350 | 182'7 | 0'0 | 182'7 | ... | ... | -0.066449 |
| -0.058129 | ... | ... | 4'1 | 0'0 | 4'1 | 7400 | 187'5 | 0'0 | 187'5 | ... | ... | -0.065074 |
| -0.055941 | ... | ... | 3'7 | 0'0 | 3'7 | 7450 | 192'3 | 0'0 | 192'3 | ... | ... | -0.063641 |
| -0.054994 | ... | ... | 3'6 | 0'0 | 3'6 | 7500 | 197'2 | 0'0 | 197'2 | ... | ... | -0.063278 |
| -0.052628 | ... | ... | 3'4 | 0'0 | 3'4 | 7550 | 202'0 | 0'0 | 202'0 | ... | ... | -0.061752 |
| -0.051566 | ... | ... | 3'3 | 0'0 | 3'3 | 7600 | 206'7 | 0'0 | 206'7 | ... | ... | -0.061331 |
| -0.05046 | ... | ... | 3'2 | 0'0 | 3'2 | 7650 | 211'6 | 0'0 | 211'6 | ... | ... | -0.060888 |
| -0.049309 | ... | ... | 3'1 | 0'0 | 3'1 | 7700 | 216'5 | 0'0 | 216'5 | ... | ... | -0.060424 |
| -0.046873 | ... | ... | 2'7 | 0'0 | 2'7 | 7800 | 226'2 | 0'0 | 226'2 | ... | ... | -0.058224 |
| -0.044256 | ... | ... | 2'5 | 0'0 | 2'5 | 7900 | 236'1 | 0'0 | 236'1 | ... | ... | -0.058371 |
| -0.043092 | ... | ... | 2'4 | 0'0 | 2'4 | 8000 | 245'7 | 0'0 | 245'7 | ... | ... | -0.057235 |
| -0.040168 | ... | ... | 2'2 | 0'0 | 2'2 | 8100 | 255'6 | 0'0 | 255'6 | ... | ... | -0.057305 |
| -0.038804 | ... | ... | 2'1 | 0'0 | 2'1 | 8200 | 265'5 | 0'0 | 265'5 | ... | ... | -0.057349 |
| -0.037363 | ... | ... | 2'0 | 0'0 | 2'0 | 8300 | 275'4 | 0'0 | 275'4 | ... | ... | -0.057367 |
| -0.035845 | ... | ... | 1'7 | 0'0 | 1'7 | 8400 | 285'3 | 0'0 | 285'3 | ... | ... | -0.057362 |
| -0.036124 | ... | ... | 1'7 | 0'0 | 1'7 | 8500 | 295'2 | 0'0 | 295'2 | ... | ... | -0.057336 |
| -0.034503 | ... | ... | 1'6 | 0'0 | 1'6 | 8600 | 305'2 | 0'0 | 305'2 | ... | ... | -0.058623 |
| -0.032806 | ... | ... | 1'5 | 0'0 | 1'5 | 8700 | 315'1 | 0'0 | 315'1 | ... | ... | -0.058569 |
| -0.033028 | ... | ... | 1'5 | 0'0 | 1'5 | 8800 | 325'1 | 0'0 | 325'1 | ... | ... | -0.059846 |
| -0.031231 | ... | ... | 1'4 | 0'0 | 1'4 | 8900 | 335'1 | 0'0 | 335'1 | ... | ... | -0.061119 |
| -0.031425 | ... | ... | 1'4 | 0'0 | 1'4 | 9000 | 345'0 | 0'0 | 345'0 | ... | ... | -0.061035 |
| -0.029528 | ... | ... | 1'3 | 0'0 | 1'3 | 9100 | 355'0 | 0'0 | 355'0 | ... | ... | -0.062299 |
| -0.029698 | ... | ... | 1'3 | 0'0 | 1'3 | 9200 | 365'0 | 0'0 | 365'0 | ... | ... | -0.063561 |
| -0.029863 | ... | ... | 1'3 | 0'0 | 1'3 | 9300 | 375'0 | 0'0 | 375'0 | ... | ... | -0.064819 |
| -0.027847 | ... | ... | 1'2 | 0'0 | 1'2 | 9400 | 385'0 | 0'0 | 385'0 | ... | ... | -0.066075 |
| -0.027991 | ... | ... | 1'2 | 0'0 | 1'2 | 9500 | 395'0 | 0'0 | 395'0 | ... | ... | -0.067328 |
| -0.028131 | ... | ... | 1'2 | 0'0 | 1'2 | 9600 | 405'0 | 0'0 | 405'0 | ... | ... | -0.068578 |
| -0.025997 | ... | ... | 1'1 | 0'0 | 1'1 | 9700 | 415'0 | 0'0 | 415'0 | ... | ... | -0.069826 |
| -0.026118 | ... | ... | 1'1 | 0'0 | 1'1 | 9800 | 425'0 | 0'0 | 425'0 | ... | ... | -0.07107 |
| -0.026237 | ... | ... | 1'1 | 0'0 | 1'1 | 9900 | 435'0 | 0'0 | 435'0 | ... | ... | -0.072313 |
| -0.026353 | ... | ... | 1'1 | 0'0 | 1'1 | 10000 | 445'0 | 0'0 | 445'0 | ... | ... | -0.073552 |
| -0.022361 | ... | ... | 0'7 | 0'0 | 0'7 | 11000 | 545'0 | 0'0 | 545'0 | ... | ... | -0.085811 |
| -0.017496 | ... | ... | 0'5 | 0'0 | 0'5 | 12000 | 645'0 | 0'0 | 645'0 | ... | ... | -0.097833 |
| -0.014896 | ... | ... | 0'4 | 0'0 | 0'4 | 13000 | 745'0 | 0'0 | 745'0 | ... | ... | -0.109631 |
| -0.011947 | ... | ... | 0'3 | 0'0 | 0'3 | 14000 | 845'0 | 0'0 | 845'0 | ... | ... | -0.121213 |
| -0.012145 | ... | ... | 0'3 | 0'0 | 0'3 | 15000 | 945'0 | 0'0 | 945'0 | ... | ... | -0.132584 |
| -0.005031 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1445'0 | 0'0 | 1445'0 | ... | ... | -0.186489 |
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.