Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.019973 | ... | ... | 252'6 | 0'0 | 252'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003713 |
| -0.018763 | ... | ... | 242'6 | 0'0 | 242'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00369 |
| -0.017541 | ... | ... | 232'6 | 0'0 | 232'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003666 |
| -0.016307 | ... | ... | 222'6 | 0'0 | 222'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003642 |
| -0.015062 | ... | ... | 212'6 | 0'0 | 212'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003616 |
| -0.013806 | ... | ... | 202'6 | 0'0 | 202'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003588 |
| -0.012539 | ... | ... | 192'6 | 0'0 | 192'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00356 |
| -0.011262 | ... | ... | 182'6 | 0'0 | 182'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003529 |
| -0.009973 | ... | ... | 172'6 | 0'0 | 172'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003497 |
| -0.008672 | ... | ... | 162'6 | 0'0 | 162'6 | 3800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.006116 |
| -0.007357 | ... | ... | 152'6 | 0'0 | 152'6 | 3900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.006045 |
| -0.006026 | ... | ... | 142'6 | 0'0 | 142'6 | 4000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.008271 |
| -0.004676 | ... | ... | 132'6 | 0'0 | 132'6 | 4100 | 0'4 | 0'0 | 0'4 | ... | ... | -0.010241 |
| -0.005011 | ... | ... | 122'7 | 0'0 | 122'7 | 4200 | 0'6 | 0'0 | 0'6 | ... | ... | -0.013822 |
| -0.004334 | ... | ... | 117'7 | 0'0 | 117'7 | 4250 | 0'7 | 0'0 | 0'7 | ... | ... | -0.015419 |
| -0.005333 | ... | ... | 113'0 | 0'0 | 113'0 | 4300 | 1'1 | 0'0 | 1'1 | ... | ... | -0.018485 |
| -0.007873 | ... | ... | 108'2 | 0'0 | 108'2 | 4350 | 1'2 | 0'0 | 1'2 | ... | ... | -0.019797 |
| -0.010243 | ... | ... | 103'4 | 0'0 | 103'4 | 4400 | 1'4 | 0'0 | 1'4 | ... | ... | -0.022423 |
| -0.012459 | ... | ... | 98'6 | 0'0 | 98'6 | 4450 | 1'7 | 0'0 | 1'7 | ... | ... | -0.026105 |
| -0.015827 | ... | ... | 94'1 | 0'0 | 94'1 | 4500 | 2'2 | 0'0 | 2'2 | ... | ... | -0.029405 |
| -0.020094 | ... | ... | 89'5 | 0'0 | 89'5 | 4550 | 2'5 | 0'0 | 2'5 | ... | ... | -0.032369 |
| -0.023933 | ... | ... | 85'1 | 0'0 | 85'1 | 4600 | 3'1 | 0'0 | 3'1 | ... | ... | -0.036055 |
| -0.028398 | ... | ... | 80'6 | 0'0 | 80'6 | 4650 | 3'6 | 0'0 | 3'6 | ... | ... | -0.040266 |
| -0.03237 | ... | ... | 76'3 | 0'0 | 76'3 | 4700 | 4'3 | 0'0 | 4'3 | ... | ... | -0.04396 |
| -0.037595 | ... | ... | 72'2 | 0'0 | 72'2 | 4750 | 5'2 | 0'0 | 5'2 | ... | ... | -0.048787 |
| -0.04215 | ... | ... | 68'1 | 0'0 | 68'1 | 4800 | 6'1 | 0'0 | 6'1 | ... | ... | -0.05294 |
| -0.047521 | ... | ... | 64'2 | 0'0 | 64'2 | 4850 | 7'1 | 0'0 | 7'1 | ... | ... | -0.05716 |
| -0.052113 | ... | ... | 60'3 | 0'0 | 60'3 | 4900 | 8'2 | 0'0 | 8'2 | ... | ... | -0.061338 |
| -0.057193 | ... | ... | 56'6 | 0'0 | 56'6 | 4950 | 9'4 | 0'0 | 9'4 | ... | ... | -0.065383 |
| -0.061432 | ... | ... | 53'1 | 0'0 | 53'1 | 5000 | 10'7 | 0'0 | 10'7 | ... | ... | -0.069216 |
| -0.065918 | ... | ... | 49'6 | 0'0 | 49'6 | 5050 | 12'4 | 0'0 | 12'4 | ... | ... | -0.073278 |
| -0.07049 | ... | ... | 46'5 | 0'0 | 46'5 | 5100 | 14'2 | 0'0 | 14'2 | ... | ... | -0.076946 |
| -0.074123 | ... | ... | 43'4 | 0'0 | 43'4 | 5150 | 16'1 | 0'0 | 16'1 | ... | ... | -0.080192 |
| -0.07773 | ... | ... | 40'5 | 0'0 | 40'5 | 5200 | 18'1 | 0'0 | 18'1 | ... | ... | -0.082993 |
| -0.080826 | ... | ... | 37'7 | 0'0 | 37'7 | 5250 | 20'3 | 0'0 | 20'3 | ... | ... | -0.085743 |
| -0.083807 | ... | ... | 35'3 | 0'0 | 35'3 | 5300 | 22'6 | 0'0 | 22'6 | ... | ... | -0.088 |
| -0.085876 | ... | ... | 32'7 | 0'0 | 32'7 | 5350 | 25'1 | 0'0 | 25'1 | ... | ... | -0.089385 |
| -0.087451 | ... | ... | 30'4 | 0'0 | 30'4 | 5400 | 27'6 | 0'0 | 27'6 | ... | ... | -0.090692 |
| -0.088547 | ... | ... | 28'2 | 0'0 | 28'2 | 5450 | 30'4 | 0'0 | 30'4 | ... | ... | -0.091546 |
| -0.092648 | 27'2 | 27'2 | 26'1 | 1'1 | 27'2 | 5500 | 33'3 | 0'0 | 33'3 | ... | ... | -0.09197 |
| -0.089783 | ... | ... | 24'2 | 0'0 | 24'2 | 5550 | 36'3 | 0'0 | 36'3 | ... | ... | -0.091997 |
| -0.089997 | ... | ... | 22'4 | 0'0 | 22'4 | 5600 | 38'6 | -0'6 | 39'4 | 38'6 | 38'6 | -0.089264 |
| -0.089464 | ... | ... | 20'6 | 0'0 | 20'6 | 5650 | 42'6 | 0'0 | 42'6 | ... | ... | -0.091002 |
| -0.089044 | ... | ... | 19'2 | 0'0 | 19'2 | 5700 | 46'1 | 0'0 | 46'1 | ... | ... | -0.090068 |
| -0.087952 | ... | ... | 17'6 | 0'0 | 17'6 | 5750 | 49'5 | 0'0 | 49'5 | ... | ... | -0.088912 |
| -0.086654 | ... | ... | 16'3 | 0'0 | 16'3 | 5800 | 53'1 | 0'0 | 53'1 | ... | ... | -0.087132 |
| -0.085214 | ... | ... | 15'1 | 0'0 | 15'1 | 5850 | 56'7 | 0'0 | 56'7 | ... | ... | -0.08569 |
| -0.0837 | ... | ... | 14'0 | 0'0 | 14'0 | 5900 | 60'5 | 0'0 | 60'5 | ... | ... | -0.083712 |
| -0.081649 | ... | ... | 12'7 | 0'0 | 12'7 | 5950 | 64'4 | 0'0 | 64'4 | ... | ... | -0.081726 |
| -0.08019 | ... | ... | 12'0 | 0'0 | 12'0 | 6000 | 68'4 | 0'0 | 68'4 | ... | ... | -0.079807 |
| -0.078302 | ... | ... | 11'1 | 0'0 | 11'1 | 6050 | 72'5 | 0'0 | 72'5 | ... | ... | -0.078033 |
| -0.075986 | ... | ... | 10'2 | 0'0 | 10'2 | 6100 | 76'6 | 0'0 | 76'6 | ... | ... | -0.075883 |
| -0.073893 | ... | ... | 9'4 | 0'0 | 9'4 | 6150 | 80'7 | 0'0 | 80'7 | ... | ... | -0.073359 |
| -0.071427 | ... | ... | 8'6 | 0'0 | 8'6 | 6200 | 85'1 | 0'0 | 85'1 | ... | ... | -0.071122 |
| -0.069309 | ... | ... | 8'1 | 0'0 | 8'1 | 6250 | 89'4 | 0'0 | 89'4 | ... | ... | -0.069259 |
| -0.066878 | ... | ... | 7'4 | 0'0 | 7'4 | 6300 | 93'7 | 0'0 | 93'7 | ... | ... | -0.067139 |
| -0.064926 | ... | ... | 7'0 | 0'0 | 7'0 | 6350 | 98'2 | 0'0 | 98'2 | ... | ... | -0.064767 |
| -0.062726 | ... | ... | 6'4 | 0'0 | 6'4 | 6400 | 102'6 | 0'0 | 102'6 | ... | ... | -0.062918 |
| -0.060274 | ... | ... | 6'0 | 0'0 | 6'0 | 6450 | 107'2 | 0'0 | 107'2 | ... | ... | -0.060877 |
| -0.058475 | ... | ... | 5'5 | 0'0 | 5'5 | 6500 | 111'6 | 0'0 | 111'6 | ... | ... | -0.058644 |
| -0.056492 | ... | ... | 5'2 | 0'0 | 5'2 | 6550 | 116'2 | 0'0 | 116'2 | ... | ... | -0.05622 |
| -0.054324 | ... | ... | 4'7 | 0'0 | 4'7 | 6600 | 120'7 | 0'0 | 120'7 | ... | ... | -0.054504 |
| -0.051967 | ... | ... | 4'4 | 0'0 | 4'4 | 6650 | 125'5 | 0'0 | 125'5 | ... | ... | -0.053579 |
| -0.050478 | ... | ... | 4'2 | 0'0 | 4'2 | 6700 | 130'2 | 0'0 | 130'2 | ... | ... | -0.051633 |
| -0.048873 | ... | ... | 4'0 | 0'0 | 4'0 | 6750 | 135'0 | 0'0 | 135'0 | ... | ... | -0.050534 |
| -0.047149 | ... | ... | 3'6 | 0'0 | 3'6 | 6800 | 139'6 | 0'0 | 139'6 | ... | ... | -0.049363 |
| -0.045306 | ... | ... | 3'4 | 0'0 | 3'4 | 6850 | 144'4 | 0'0 | 144'4 | ... | ... | -0.048121 |
| -0.043342 | ... | ... | 3'2 | 0'0 | 3'2 | 6900 | 149'2 | 0'0 | 149'2 | ... | ... | -0.04681 |
| -0.042501 | ... | ... | 3'1 | 0'0 | 3'1 | 6950 | 154'0 | 0'0 | 154'0 | ... | ... | -0.04543 |
| -0.040328 | ... | ... | 2'7 | 0'0 | 2'7 | 7000 | 158'6 | 0'0 | 158'6 | ... | ... | -0.043984 |
| -0.039352 | ... | ... | 2'6 | 0'0 | 2'6 | 7050 | 163'5 | 0'0 | 163'5 | ... | ... | -0.043582 |
| -0.038323 | ... | ... | 2'5 | 0'0 | 2'5 | 7100 | 168'4 | 0'0 | 168'4 | ... | ... | -0.043155 |
| -0.035848 | ... | ... | 2'3 | 0'0 | 2'3 | 7150 | 173'3 | 0'0 | 173'3 | ... | ... | -0.042705 |
| -0.03468 | ... | ... | 2'2 | 0'0 | 2'2 | 7200 | 178'2 | 0'0 | 178'2 | ... | ... | -0.042232 |
| -0.033456 | ... | ... | 2'1 | 0'0 | 2'1 | 7250 | 183'1 | 0'0 | 183'1 | ... | ... | -0.041737 |
| -0.032178 | ... | ... | 2'0 | 0'0 | 2'0 | 7300 | 188'0 | 0'0 | 188'0 | ... | ... | -0.041221 |
| -0.032385 | ... | ... | 2'0 | 0'0 | 2'0 | 7350 | 192'7 | 0'0 | 192'7 | ... | ... | -0.040685 |
| -0.031034 | ... | ... | 1'7 | 0'0 | 1'7 | 7400 | 197'6 | 0'0 | 197'6 | ... | ... | -0.04013 |
| -0.029625 | ... | ... | 1'6 | 0'0 | 1'6 | 7450 | 202'6 | 0'0 | 202'6 | ... | ... | -0.040772 |
| -0.028158 | ... | ... | 1'5 | 0'0 | 1'5 | 7500 | 207'5 | 0'0 | 207'5 | ... | ... | -0.040194 |
| -0.028314 | ... | ... | 1'5 | 0'0 | 1'5 | 7550 | 212'4 | 0'0 | 212'4 | ... | ... | -0.039597 |
| -0.026772 | ... | ... | 1'4 | 0'0 | 1'4 | 7600 | 217'4 | 0'0 | 217'4 | ... | ... | -0.04023 |
| -0.025291 | ... | ... | 1'3 | 0'0 | 1'3 | 7700 | 227'3 | 0'0 | 227'3 | ... | ... | -0.040242 |
| -0.023715 | ... | ... | 1'2 | 0'0 | 1'2 | 7800 | 237'3 | 0'0 | 237'3 | ... | ... | -0.041498 |
| -0.022042 | ... | ... | 1'1 | 0'0 | 1'1 | 7900 | 247'2 | 0'0 | 247'2 | ... | ... | -0.041481 |
| -0.022229 | ... | ... | 1'1 | 0'0 | 1'1 | 8000 | 257'2 | 0'0 | 257'2 | ... | ... | -0.042727 |
| -0.020429 | ... | ... | 1'0 | 0'0 | 1'0 | 8100 | 267'2 | 0'0 | 267'2 | ... | ... | -0.04397 |
| -0.018523 | ... | ... | 0'7 | 0'0 | 0'7 | 8200 | 277'2 | 0'0 | 277'2 | ... | ... | -0.045211 |
| -0.018656 | ... | ... | 0'7 | 0'0 | 0'7 | 8300 | 287'2 | 0'0 | 287'2 | ... | ... | -0.046448 |
| -0.016614 | ... | ... | 0'6 | 0'0 | 0'6 | 8400 | 297'2 | 0'0 | 297'2 | ... | ... | -0.047684 |
| -0.016722 | ... | ... | 0'6 | 0'0 | 0'6 | 8500 | 307'2 | 0'0 | 307'2 | ... | ... | -0.048916 |
| -0.016826 | ... | ... | 0'6 | 0'0 | 0'6 | 8600 | 317'2 | 0'0 | 317'2 | ... | ... | -0.050146 |
| -0.01462 | ... | ... | 0'5 | 0'0 | 0'5 | 8700 | 327'2 | 0'0 | 327'2 | ... | ... | -0.051373 |
| -0.014703 | ... | ... | 0'5 | 0'0 | 0'5 | 8800 | 337'2 | 0'0 | 337'2 | ... | ... | -0.052598 |
| -0.014784 | ... | ... | 0'5 | 0'0 | 0'5 | 8900 | 347'2 | 0'0 | 347'2 | ... | ... | -0.05382 |
| -0.012401 | ... | ... | 0'4 | 0'0 | 0'4 | 9000 | 357'2 | 0'0 | 357'2 | ... | ... | -0.05504 |
| -0.012463 | ... | ... | 0'4 | 0'0 | 0'4 | 9100 | 367'2 | 0'0 | 367'2 | ... | ... | -0.056257 |
| -0.012523 | ... | ... | 0'4 | 0'0 | 0'4 | 9200 | 377'2 | 0'0 | 377'2 | ... | ... | -0.057472 |
| -0.012581 | ... | ... | 0'4 | 0'0 | 0'4 | 9300 | 387'2 | 0'0 | 387'2 | ... | ... | -0.058685 |
| -0.012638 | ... | ... | 0'4 | 0'0 | 0'4 | 9400 | 397'2 | 0'0 | 397'2 | ... | ... | -0.059895 |
| -0.012694 | ... | ... | 0'4 | 0'0 | 0'4 | 9500 | 407'2 | 0'0 | 407'2 | ... | ... | -0.061103 |
| -0.010066 | ... | ... | 0'3 | 0'0 | 0'3 | 9600 | 417'2 | 0'0 | 417'2 | ... | ... | -0.062308 |
| -0.010106 | ... | ... | 0'3 | 0'0 | 0'3 | 9700 | 427'2 | 0'0 | 427'2 | ... | ... | -0.063511 |
| -0.010146 | ... | ... | 0'3 | 0'0 | 0'3 | 9800 | 437'2 | 0'0 | 437'2 | ... | ... | -0.064712 |
| -0.010185 | ... | ... | 0'3 | 0'0 | 0'3 | 9900 | 447'2 | 0'0 | 447'2 | ... | ... | -0.06591 |
| -0.010222 | ... | ... | 0'3 | 0'0 | 0'3 | 10000 | 457'2 | 0'0 | 457'2 | ... | ... | -0.067106 |
| -0.007527 | ... | ... | 0'2 | 0'0 | 0'2 | 11000 | 557'2 | 0'0 | 557'2 | ... | ... | -0.078942 |
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.