Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.003585 | ... | ... | 203'6 | 0'0 | 203'6 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018942 |
| 0.006665 | ... | ... | 193'6 | 0'0 | 193'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018797 |
| 0.009973 | ... | ... | 183'6 | 0'0 | 183'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018644 |
| 0.013717 | ... | ... | 173'6 | 0'0 | 173'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018479 |
| 0.016242 | ... | ... | 163'6 | 0'0 | 163'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018303 |
| 0.015253 | ... | ... | 153'6 | 0'0 | 153'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018115 |
| 0.014264 | ... | ... | 143'6 | 0'0 | 143'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017915 |
| 0.013275 | ... | ... | 133'6 | 0'0 | 133'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017699 |
| 0.012286 | ... | ... | 123'6 | 0'0 | 123'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017466 |
| 0.011297 | ... | ... | 113'6 | 0'0 | 113'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017212 |
| 0.010309 | ... | ... | 103'6 | 0'0 | 103'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016937 |
| 0.00932 | ... | ... | 93'6 | 0'0 | 93'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016633 |
| 0.008825 | ... | ... | 88'6 | 0'0 | 88'6 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016469 |
| 0.008331 | ... | ... | 83'6 | 0'0 | 83'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016296 |
| 0.007837 | ... | ... | 78'6 | 0'0 | 78'6 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016113 |
| 0.007342 | ... | ... | 73'6 | 0'0 | 73'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015918 |
| 0.006848 | ... | ... | 68'6 | 0'0 | 68'6 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015711 |
| 0.006353 | ... | ... | 63'6 | 0'0 | 63'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015487 |
| 0.005859 | ... | ... | 58'6 | 0'0 | 58'6 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015249 |
| 0.005364 | ... | ... | 53'6 | 0'0 | 53'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014988 |
| 0.00487 | ... | ... | 48'7 | 0'0 | 48'7 | 3750 | 0'2 | 0'0 | 0'2 | ... | ... | -0.02544 |
| 0.004376 | ... | ... | 43'7 | 0'0 | 43'7 | 3800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.024847 |
| 0.003881 | ... | ... | 39'0 | 0'0 | 39'0 | 3850 | 0'2 | 0'0 | 0'2 | ... | ... | -0.024188 |
| 0.003387 | ... | ... | 34'0 | 0'0 | 34'0 | 3900 | 0'3 | 0'0 | 0'3 | ... | ... | -0.031937 |
| 0.002892 | ... | ... | 29'1 | 0'0 | 29'1 | 3950 | 0'3 | 0'0 | 0'3 | ... | ... | -0.030716 |
| -0.015628 | ... | ... | 24'3 | 0'0 | 24'3 | 4000 | 0'5 | 0'0 | 0'5 | 0'5 | 0'5 | -0.04262 |
| -0.034892 | ... | ... | 19'6 | 0'0 | 19'6 | 4050 | 1'0 | 0'0 | 1'0 | ... | ... | -0.055756 |
| -0.05932 | ... | ... | 15'4 | 0'0 | 15'4 | 4100 | 1'6 | 0'0 | 1'6 | ... | ... | -0.074707 |
| -0.07985 | ... | ... | 11'5 | 0'0 | 11'5 | 4150 | 2'7 | 0'0 | 2'7 | ... | ... | -0.091382 |
| -0.095623 | ... | ... | 8'3 | 0'0 | 8'3 | 4200 | 4'5 | 0'0 | 4'5 | ... | ... | -0.104706 |
| -0.107466 | 6'1 | 6'1 | 5'6 | 0'3 | 6'1 | 4250 | 7'0 | 0'0 | 7'0 | ... | ... | -0.109503 |
| -0.103151 | 4'1 | 4'0 | 3'6 | 0'3 | 4'1 | 4300 | 9'5 | -0'3 | 10'0 | 9'5 | 9'5 | -0.098241 |
| -0.089977 | 2'5 | 2'5 | 2'3 | 0'2 | 2'5 | 4350 | 13'5 | 0'0 | 13'5 | ... | ... | -0.095427 |
| -0.077123 | 1'6 | 1'4 | 1'4 | 0'2 | 1'6 | 4400 | 17'6 | 0'0 | 17'6 | ... | ... | -0.084254 |
| -0.057015 | ... | ... | 1'0 | 0'0 | 1'0 | 4450 | 22'2 | 0'0 | 22'2 | ... | ... | -0.07572 |
| -0.055223 | 0'7 | 0'7 | 0'6 | 0'1 | 0'7 | 4500 | 27'0 | 0'0 | 27'0 | ... | ... | -0.071593 |
| -0.045449 | ... | ... | 0'5 | 0'0 | 0'5 | 4550 | 31'6 | 0'0 | 31'6 | ... | ... | -0.064981 |
| -0.040066 | ... | ... | 0'4 | 0'0 | 0'4 | 4600 | 36'5 | 0'0 | 36'5 | ... | ... | -0.062215 |
| -0.033306 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 4650 | 41'5 | 0'0 | 41'5 | ... | ... | -0.064874 |
| -0.034229 | ... | ... | 0'3 | 0'0 | 0'3 | 4700 | 46'4 | 0'0 | 46'4 | ... | ... | -0.060719 |
| -0.035065 | ... | ... | 0'3 | 0'0 | 0'3 | 4750 | 51'4 | 0'0 | 51'4 | ... | ... | -0.062852 |
| -0.035829 | ... | ... | 0'3 | 0'0 | 0'3 | 4800 | 56'4 | 0'0 | 56'4 | ... | ... | -0.064879 |
| -0.02662 | ... | ... | 0'2 | 0'0 | 0'2 | 4850 | 61'3 | 0'0 | 61'3 | ... | ... | -0.059389 |
| -0.027068 | ... | ... | 0'2 | 0'0 | 0'2 | 4900 | 66'3 | 0'0 | 66'3 | ... | ... | -0.061117 |
| -0.027487 | ... | ... | 0'2 | 0'0 | 0'2 | 4950 | 71'3 | 0'0 | 71'3 | ... | ... | -0.062794 |
| -0.027877 | ... | ... | 0'2 | 0'0 | 0'2 | 5000 | 76'3 | 0'0 | 76'3 | ... | ... | -0.064427 |
| -0.028244 | ... | ... | 0'2 | 0'0 | 0'2 | 5050 | 81'3 | 0'0 | 81'3 | ... | ... | -0.066022 |
| -0.016353 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 86'2 | 0'0 | 86'2 | ... | ... | -0.059222 |
| -0.016523 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 91'2 | 0'0 | 91'2 | ... | ... | -0.060664 |
| -0.016687 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 96'2 | 0'0 | 96'2 | ... | ... | -0.062086 |
| -0.016841 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 101'2 | 0'0 | 101'2 | ... | ... | -0.063491 |
| -0.016987 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 106'2 | 0'0 | 106'2 | ... | ... | -0.06488 |
| -0.017128 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 111'2 | 0'0 | 111'2 | ... | ... | -0.066256 |
| -0.017263 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 116'2 | 0'0 | 116'2 | ... | ... | -0.067619 |
| -0.017391 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 121'2 | 0'0 | 121'2 | ... | ... | -0.06897 |
| -0.017516 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 126'2 | 0'0 | 126'2 | ... | ... | -0.07031 |
| -0.017635 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 131'2 | 0'0 | 131'2 | ... | ... | -0.071642 |
| -0.017749 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 136'2 | 0'0 | 136'2 | ... | ... | -0.072964 |
| -0.017968 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 146'2 | 0'0 | 146'2 | ... | ... | -0.075586 |
| -0.018172 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 156'2 | 0'0 | 156'2 | ... | ... | -0.07818 |
| -0.018362 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 166'2 | 0'0 | 166'2 | ... | ... | -0.08075 |
| -0.018545 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 176'2 | 0'0 | 176'2 | ... | ... | -0.083299 |
| -0.018715 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 186'2 | 0'0 | 186'2 | ... | ... | -0.085831 |
| -0.018877 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 196'2 | 0'0 | 196'2 | ... | ... | -0.088345 |
| -0.019031 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 206'2 | 0'0 | 206'2 | ... | ... | -0.090845 |
| -0.019177 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 216'2 | 0'0 | 216'2 | ... | ... | -0.093332 |
| -0.019318 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 226'2 | 0'0 | 226'2 | ... | ... | -0.095807 |
| -0.019454 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 236'2 | 0'0 | 236'2 | ... | ... | -0.098271 |
| -0.019581 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 246'2 | 0'0 | 246'2 | ... | ... | -0.100724 |
| -0.019704 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 256'2 | 0'0 | 256'2 | ... | ... | -0.103168 |
| -0.019823 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 266'2 | 0'0 | 266'2 | ... | ... | -0.105604 |
| -0.019939 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 276'2 | 0'0 | 276'2 | ... | ... | -0.108032 |
| -0.020049 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 286'2 | 0'0 | 286'2 | ... | ... | -0.110452 |
| -0.020155 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 296'2 | 0'0 | 296'2 | ... | ... | -0.112865 |
| -0.020258 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 306'2 | 0'0 | 306'2 | ... | ... | -0.115271 |
| -0.021134 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 406'2 | 0'0 | 406'2 | ... | ... | -0.139025 |
| -0.021625 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 476'2 | 0'0 | 476'2 | ... | ... | -0.155386 |
| -0.022211 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 576'2 | 0'0 | 576'2 | ... | ... | -0.178455 |
| -0.022699 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 676'2 | 0'0 | 676'2 | ... | ... | -0.201218 |
| -0.023116 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 776'2 | 0'0 | 776'2 | ... | ... | -0.223705 |
| -0.023479 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 876'2 | 0'0 | 876'2 | ... | ... | -0.245944 |
| -0.023801 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 976'2 | 0'0 | 976'2 | ... | ... | -0.267944 |
| -0.02409 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1076'2 | 0'0 | 1076'2 | ... | ... | -0.289726 |
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.