Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.025188 | ... | ... | 278'0 | 0'0 | 278'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002909 |
| 0.024305 | ... | ... | 268'0 | 0'0 | 268'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002894 |
| 0.023423 | ... | ... | 258'0 | 0'0 | 258'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002878 |
| 0.022541 | ... | ... | 248'0 | 0'0 | 248'0 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002862 |
| 0.021659 | ... | ... | 238'0 | 0'0 | 238'0 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002844 |
| 0.020776 | ... | ... | 228'0 | 0'0 | 228'0 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002826 |
| 0.019894 | ... | ... | 218'0 | 0'0 | 218'0 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002807 |
| 0.019012 | ... | ... | 208'0 | 0'0 | 208'0 | 3500 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004943 |
| 0.01813 | ... | ... | 198'0 | 0'0 | 198'0 | 3600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004902 |
| 0.017248 | ... | ... | 188'0 | 0'0 | 188'0 | 3700 | 0'3 | 0'0 | 0'3 | ... | ... | -0.006752 |
| 0.016365 | ... | ... | 178'0 | 0'0 | 178'0 | 3800 | 0'4 | 0'0 | 0'4 | ... | ... | -0.008419 |
| 0.015483 | ... | ... | 168'0 | 0'0 | 168'0 | 3900 | 0'5 | 0'0 | 0'5 | ... | ... | -0.009937 |
| 0.014601 | ... | ... | 158'0 | 0'0 | 158'0 | 4000 | 0'7 | 0'0 | 0'7 | ... | ... | -0.012774 |
| 0.013719 | ... | ... | 148'1 | 0'0 | 148'1 | 4100 | 1'1 | 0'0 | 1'1 | ... | ... | -0.015295 |
| 0.012836 | ... | ... | 138'3 | 0'0 | 138'3 | 4200 | 1'4 | 0'0 | 1'4 | ... | ... | -0.018743 |
| 0.011954 | ... | ... | 128'7 | 0'0 | 128'7 | 4300 | 2'0 | 0'0 | 2'0 | ... | ... | -0.02284 |
| 0.011513 | ... | ... | 124'1 | 0'0 | 124'1 | 4350 | 2'3 | 0'0 | 2'3 | ... | ... | -0.025679 |
| 0.011072 | ... | ... | 119'4 | 0'0 | 119'4 | 4400 | 2'6 | 0'0 | 2'6 | ... | ... | -0.028289 |
| 0.010631 | ... | ... | 114'7 | 0'0 | 114'7 | 4450 | 3'1 | 0'0 | 3'1 | ... | ... | -0.030693 |
| 0.01019 | ... | ... | 110'3 | 0'0 | 110'3 | 4500 | 3'5 | 0'0 | 3'5 | ... | ... | -0.033742 |
| 0.009749 | ... | ... | 106'0 | 0'0 | 106'0 | 4550 | 4'1 | 0'0 | 4'1 | ... | ... | -0.036526 |
| 0.009307 | ... | ... | 101'5 | 0'0 | 101'5 | 4600 | 4'6 | 0'0 | 4'6 | ... | ... | -0.039803 |
| 0.008866 | ... | ... | 97'3 | 0'0 | 97'3 | 4650 | 5'4 | 0'0 | 5'4 | ... | ... | -0.043459 |
| 0.008425 | ... | ... | 93'2 | 0'0 | 93'2 | 4700 | 6'2 | 0'0 | 6'2 | ... | ... | -0.046749 |
| 0.00343 | ... | ... | 89'1 | 0'0 | 89'1 | 4750 | 7'2 | 0'0 | 7'2 | ... | ... | -0.050909 |
| -0.006238 | ... | ... | 85'1 | 0'0 | 85'1 | 4800 | 8'2 | 0'0 | 8'2 | ... | ... | -0.054612 |
| -0.015219 | ... | ... | 81'3 | 0'0 | 81'3 | 4850 | 9'2 | 0'0 | 9'2 | ... | ... | -0.057897 |
| -0.022468 | ... | ... | 77'5 | 0'0 | 77'5 | 4900 | 10'4 | 0'0 | 10'4 | ... | ... | -0.061787 |
| -0.02922 | ... | ... | 74'0 | 0'0 | 74'0 | 4950 | 11'7 | 0'0 | 11'7 | ... | ... | -0.065663 |
| -0.035542 | ... | ... | 70'4 | 0'0 | 70'4 | 5000 | 13'3 | 0'0 | 13'3 | ... | ... | -0.069479 |
| -0.041463 | ... | ... | 67'1 | 0'0 | 67'1 | 5050 | 14'7 | 0'0 | 14'7 | ... | ... | -0.072783 |
| -0.047463 | ... | ... | 64'0 | 0'0 | 64'0 | 5100 | 16'5 | 0'0 | 16'5 | ... | ... | -0.076392 |
| -0.052582 | ... | ... | 60'7 | 0'0 | 60'7 | 5150 | 18'4 | 0'0 | 18'4 | ... | ... | -0.079844 |
| -0.057335 | ... | ... | 57'7 | 0'0 | 57'7 | 5200 | 20'4 | 0'0 | 20'4 | ... | ... | -0.083119 |
| -0.062095 | ... | ... | 55'1 | 0'0 | 55'1 | 5250 | 22'5 | 0'0 | 22'5 | ... | ... | -0.086205 |
| -0.066108 | ... | ... | 52'3 | 0'0 | 52'3 | 5300 | 24'7 | 0'0 | 24'7 | ... | ... | -0.089092 |
| -0.070107 | ... | ... | 49'7 | 0'0 | 49'7 | 5350 | 27'1 | 0'0 | 27'1 | ... | ... | -0.091458 |
| -0.073425 | ... | ... | 47'3 | 0'0 | 47'3 | 5400 | 29'5 | 0'0 | 29'5 | ... | ... | -0.093949 |
| -0.076421 | ... | ... | 45'0 | 0'0 | 45'0 | 5450 | 32'2 | 0'0 | 32'2 | ... | ... | -0.096239 |
| -0.079412 | ... | ... | 42'7 | 0'0 | 42'7 | 5500 | 35'0 | 0'0 | 35'0 | ... | ... | -0.098337 |
| -0.081808 | ... | ... | 40'6 | 0'0 | 40'6 | 5550 | 37'6 | 0'0 | 37'6 | ... | ... | -0.09996 |
| -0.083643 | ... | ... | 38'5 | 0'0 | 38'5 | 5600 | 40'5 | 0'0 | 40'5 | ... | ... | -0.101419 |
| -0.085529 | ... | ... | 36'6 | 0'0 | 36'6 | 5650 | 43'5 | 0'0 | 43'5 | ... | ... | -0.102728 |
| -0.086901 | ... | ... | 34'7 | 0'0 | 34'7 | 5700 | 46'6 | 0'0 | 46'6 | ... | ... | -0.103903 |
| -0.088078 | ... | ... | 33'1 | 0'0 | 33'1 | 5750 | 49'7 | 0'0 | 49'7 | ... | ... | -0.10467 |
| -0.089084 | ... | ... | 31'4 | 0'0 | 31'4 | 5800 | 53'1 | 0'0 | 53'1 | ... | ... | -0.105338 |
| -0.089647 | ... | ... | 29'7 | 0'0 | 29'7 | 5850 | 56'4 | 0'0 | 56'4 | ... | ... | -0.105929 |
| -0.09009 | ... | ... | 28'3 | 0'0 | 28'3 | 5900 | 59'7 | 0'0 | 59'7 | ... | ... | -0.106164 |
| -0.090127 | ... | ... | 26'7 | 0'0 | 26'7 | 5950 | 63'3 | 0'0 | 63'3 | ... | ... | -0.10636 |
| -0.090093 | ... | ... | 25'4 | 0'0 | 25'4 | 6000 | 67'0 | 0'0 | 67'0 | ... | ... | -0.106545 |
| -0.090022 | ... | ... | 24'2 | 0'0 | 24'2 | 6050 | 70'5 | 0'0 | 70'5 | ... | ... | -0.106425 |
| -0.089607 | ... | ... | 23'0 | 0'0 | 23'0 | 6100 | 74'2 | 0'0 | 74'2 | ... | ... | -0.106009 |
| -0.08921 | ... | ... | 21'7 | 0'0 | 21'7 | 6150 | 78'0 | 0'0 | 78'0 | ... | ... | -0.105639 |
| -0.088502 | ... | ... | 20'6 | 0'0 | 20'6 | 6200 | 81'7 | 0'0 | 81'7 | ... | ... | -0.105345 |
| -0.08787 | ... | ... | 19'6 | 0'0 | 19'6 | 6250 | 85'6 | 0'0 | 85'6 | ... | ... | -0.104807 |
| -0.086962 | ... | ... | 18'6 | 0'0 | 18'6 | 6300 | 89'6 | 0'0 | 89'6 | ... | ... | -0.104391 |
| -0.085779 | ... | ... | 17'6 | 0'0 | 17'6 | 6350 | 93'6 | 0'0 | 93'6 | ... | ... | -0.10376 |
| -0.084749 | ... | ... | 16'7 | 0'0 | 16'7 | 6400 | 97'6 | 0'0 | 97'6 | ... | ... | -0.102919 |
| -0.083917 | ... | ... | 16'1 | 0'0 | 16'1 | 6450 | 101'7 | 0'0 | 101'7 | ... | ... | -0.102263 |
| -0.082422 | ... | ... | 15'2 | 0'0 | 15'2 | 6500 | 106'0 | 0'0 | 106'0 | ... | ... | -0.101425 |
| -0.081629 | ... | ... | 14'5 | 0'0 | 14'5 | 6550 | 110'2 | 0'0 | 110'2 | ... | ... | -0.10082 |
| -0.080178 | ... | ... | 13'7 | 0'0 | 13'7 | 6600 | 114'4 | 0'0 | 114'4 | ... | ... | -0.100061 |
| -0.079025 | ... | ... | 13'2 | 0'0 | 13'2 | 6650 | 118'6 | 0'0 | 118'6 | ... | ... | -0.099152 |
| -0.077701 | ... | ... | 12'5 | 0'0 | 12'5 | 6700 | 123'1 | 0'0 | 123'1 | ... | ... | -0.098538 |
| -0.076208 | ... | ... | 12'0 | 0'0 | 12'0 | 6750 | 127'4 | 0'0 | 127'4 | ... | ... | -0.097801 |
| -0.074544 | ... | ... | 11'3 | 0'0 | 11'3 | 6800 | 131'7 | 0'0 | 131'7 | ... | ... | -0.096944 |
| -0.073284 | ... | ... | 10'7 | 0'0 | 10'7 | 6850 | 136'2 | 0'0 | 136'2 | ... | ... | -0.095971 |
| -0.07189 | ... | ... | 10'3 | 0'0 | 10'3 | 6900 | 140'6 | 0'0 | 140'6 | ... | ... | -0.095365 |
| -0.070361 | ... | ... | 9'7 | 0'0 | 9'7 | 6950 | 145'2 | 0'0 | 145'2 | ... | ... | -0.094667 |
| -0.069326 | ... | ... | 9'4 | 0'0 | 9'4 | 7000 | 149'6 | 0'0 | 149'6 | ... | ... | -0.09388 |
| -0.067547 | ... | ... | 9'0 | 0'0 | 9'0 | 7050 | 154'2 | 0'0 | 154'2 | ... | ... | -0.093006 |
| -0.066298 | ... | ... | 8'5 | 0'0 | 8'5 | 7100 | 158'6 | 0'0 | 158'6 | ... | ... | -0.092047 |
| -0.064951 | ... | ... | 8'2 | 0'0 | 8'2 | 7150 | 163'3 | 0'0 | 163'3 | ... | ... | -0.091536 |
| -0.063506 | ... | ... | 7'7 | 0'0 | 7'7 | 7200 | 168'0 | 0'0 | 168'0 | ... | ... | -0.090963 |
| -0.062683 | ... | ... | 7'5 | 0'0 | 7'5 | 7250 | 172'5 | 0'0 | 172'5 | ... | ... | -0.09033 |
| -0.061061 | ... | ... | 7'2 | 0'0 | 7'2 | 7300 | 177'2 | 0'0 | 177'2 | ... | ... | -0.089637 |
| -0.060097 | ... | ... | 7'0 | 0'0 | 7'0 | 7350 | 182'0 | 0'0 | 182'0 | ... | ... | -0.089455 |
| -0.059071 | ... | ... | 6'6 | 0'0 | 6'6 | 7400 | 186'5 | 0'0 | 186'5 | ... | ... | -0.088658 |
| -0.057192 | ... | ... | 6'3 | 0'0 | 6'3 | 7450 | 191'3 | 0'0 | 191'3 | ... | ... | -0.088392 |
| -0.056025 | ... | ... | 6'1 | 0'0 | 6'1 | 7500 | 196'0 | 0'0 | 196'0 | ... | ... | -0.087495 |
| -0.054796 | ... | ... | 5'7 | 0'0 | 5'7 | 7550 | 200'6 | 0'0 | 200'6 | ... | ... | -0.087149 |
| -0.054354 | ... | ... | 5'6 | 0'0 | 5'6 | 7600 | 205'4 | 0'0 | 205'4 | ... | ... | -0.086768 |
| -0.053021 | ... | ... | 5'4 | 0'0 | 5'4 | 7650 | 210'2 | 0'0 | 210'2 | ... | ... | -0.086354 |
| -0.051625 | ... | ... | 5'2 | 0'0 | 5'2 | 7700 | 215'1 | 0'0 | 215'1 | ... | ... | -0.08653 |
| -0.05107 | ... | ... | 5'1 | 0'0 | 5'1 | 7750 | 219'7 | 0'0 | 219'7 | ... | ... | -0.086059 |
| -0.050486 | ... | ... | 5'0 | 0'0 | 5'0 | 7800 | 224'6 | 0'0 | 224'6 | ... | ... | -0.086194 |
| -0.04829 | ... | ... | 4'5 | 0'0 | 4'5 | 7900 | 234'3 | 0'0 | 234'3 | ... | ... | -0.085765 |
| -0.046902 | ... | ... | 4'3 | 0'0 | 4'3 | 8000 | 244'0 | 0'0 | 244'0 | ... | ... | -0.085249 |
| -0.044389 | ... | ... | 4'0 | 0'0 | 4'0 | 8100 | 253'6 | 0'0 | 253'6 | ... | ... | -0.085324 |
| -0.042754 | ... | ... | 3'6 | 0'0 | 3'6 | 8200 | 263'4 | 0'0 | 263'4 | ... | ... | -0.085344 |
| -0.042096 | ... | ... | 3'5 | 0'0 | 3'5 | 8300 | 273'2 | 0'0 | 273'2 | ... | ... | -0.085313 |
| -0.040279 | ... | ... | 3'3 | 0'0 | 3'3 | 8400 | 283'0 | 0'0 | 283'0 | ... | ... | -0.085233 |
| -0.025473 | ... | ... | 1'5 | 0'0 | 1'5 | 10000 | 442'0 | 0'0 | 442'0 | ... | ... | -0.098335 |
| -0.021547 | ... | ... | 1'2 | 0'0 | 1'2 | 11000 | 542'0 | 0'0 | 542'0 | ... | ... | -0.10914 |
| -0.018581 | ... | ... | 1'0 | 0'0 | 1'0 | 12000 | 642'0 | 0'0 | 642'0 | ... | ... | -0.119465 |
| -0.015073 | ... | ... | 0'6 | 0'0 | 0'6 | 13000 | 742'0 | 0'0 | 742'0 | ... | ... | -0.129407 |
| -0.013244 | ... | ... | 0'5 | 0'0 | 0'5 | 14000 | 842'0 | 0'0 | 842'0 | ... | ... | -0.139023 |
| -0.013481 | ... | ... | 0'5 | 0'0 | 0'5 | 15000 | 942'0 | 0'0 | 942'0 | ... | ... | -0.148351 |
| -0.009347 | ... | ... | 0'3 | 0'0 | 0'3 | 20000 | 1442'0 | 0'0 | 1442'0 | ... | ... | -0.191381 |
| -0.006873 | ... | ... | 0'2 | 0'0 | 0'2 | 25000 | 1942'0 | 0'0 | 1942'0 | ... | ... | -0.229373 |
| -0.003875 | ... | ... | 0'1 | 0'0 | 0'1 | 30000 | 2442'0 | 0'0 | 2442'0 | ... | ... | -0.263041 |
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.