Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.030545 | ... | ... | 310'4 | 7'6 | 318'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002335 |
| -0.029714 | ... | ... | 300'4 | 7'6 | 308'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002325 |
| -0.028865 | ... | ... | 290'4 | 7'6 | 298'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002314 |
| -0.028 | ... | ... | 280'4 | 7'6 | 288'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002302 |
| -0.02712 | ... | ... | 270'4 | 7'6 | 278'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00229 |
| -0.026226 | ... | ... | 260'4 | 7'6 | 268'2 | 3400 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004051 |
| -0.02532 | ... | ... | 250'4 | 7'6 | 258'2 | 3500 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004025 |
| -0.024404 | ... | ... | 240'4 | 7'6 | 248'2 | 3600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003999 |
| -0.023477 | ... | ... | 230'4 | 7'6 | 238'2 | 3700 | 0'3 | 0'0 | 0'3 | ... | ... | -0.005527 |
| -0.022541 | ... | ... | 220'4 | 7'6 | 228'2 | 3800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.005485 |
| -0.021597 | ... | ... | 210'4 | 7'6 | 218'2 | 3900 | 0'4 | 0'0 | 0'4 | ... | ... | -0.006857 |
| -0.020646 | ... | ... | 200'4 | 7'6 | 208'2 | 4000 | 0'5 | 0'0 | 0'5 | ... | ... | -0.008117 |
| -0.019688 | ... | ... | 190'4 | 7'6 | 198'2 | 4100 | 0'6 | 0'0 | 0'6 | ... | ... | -0.009281 |
| -0.018724 | ... | ... | 180'4 | 7'6 | 188'2 | 4200 | 0'7 | -0'1 | 1'0 | ... | ... | -0.010359 |
| -0.017755 | ... | ... | 170'4 | 7'6 | 178'2 | 4300 | 1'1 | -0'1 | 1'2 | ... | ... | -0.012439 |
| -0.017478 | ... | ... | 160'5 | 7'6 | 168'3 | 4400 | 1'4 | -0'1 | 1'5 | ... | ... | -0.015295 |
| -0.017875 | ... | ... | 151'0 | 7'5 | 158'5 | 4500 | 2'0 | -0'1 | 2'1 | ... | ... | -0.018713 |
| -0.019559 | ... | ... | 141'5 | 7'4 | 149'1 | 4600 | 2'5 | -0'2 | 2'7 | ... | ... | -0.022509 |
| -0.021747 | ... | ... | 132'3 | 7'3 | 139'6 | 4700 | 3'3 | -0'3 | 3'6 | ... | ... | -0.026529 |
| -0.023677 | ... | ... | 128'0 | 7'2 | 135'2 | 4750 | 3'7 | -0'3 | 4'2 | ... | ... | -0.029002 |
| -0.025504 | ... | ... | 123'5 | 7'1 | 130'6 | 4800 | 4'3 | -0'4 | 4'7 | ... | ... | -0.031282 |
| -0.027787 | ... | ... | 119'2 | 7'1 | 126'3 | 4850 | 5'0 | -0'5 | 5'5 | ... | ... | -0.033984 |
| -0.029928 | ... | ... | 115'0 | 7'0 | 122'0 | 4900 | 5'5 | -0'6 | 6'3 | ... | ... | -0.03646 |
| -0.032946 | ... | ... | 110'7 | 7'0 | 117'7 | 4950 | 6'3 | -0'6 | 7'1 | ... | ... | -0.039261 |
| -0.035262 | ... | ... | 106'7 | 6'6 | 113'5 | 5000 | 7'2 | -0'7 | 8'1 | ... | ... | -0.042313 |
| -0.038327 | ... | ... | 102'7 | 6'6 | 109'5 | 5050 | 8'1 | -0'7 | 9'0 | ... | ... | -0.045078 |
| -0.041146 | ... | ... | 99'0 | 6'5 | 105'5 | 5100 | 9'1 | -1'0 | 10'1 | ... | ... | -0.048026 |
| -0.044144 | ... | ... | 95'2 | 6'4 | 101'6 | 5150 | 10'1 | -1'1 | 11'2 | ... | ... | -0.050678 |
| -0.04727 | ... | ... | 91'4 | 6'4 | 98'0 | 5200 | 11'3 | -1'1 | 12'4 | ... | ... | -0.053852 |
| -0.050109 | ... | ... | 88'0 | 6'2 | 94'2 | 5250 | 12'5 | -1'2 | 13'7 | ... | ... | -0.056683 |
| -0.053381 | ... | ... | 84'4 | 6'2 | 90'6 | 5300 | 13'7 | -1'4 | 15'3 | ... | ... | -0.059193 |
| -0.056325 | ... | ... | 81'1 | 6'1 | 87'2 | 5350 | 15'3 | -1'4 | 16'7 | ... | ... | -0.06208 |
| -0.058956 | ... | ... | 77'7 | 5'7 | 83'6 | 5400 | 16'7 | -1'5 | 18'4 | ... | ... | -0.064615 |
| -0.061903 | ... | ... | 74'5 | 5'7 | 80'4 | 5450 | 18'4 | -1'6 | 20'2 | ... | ... | -0.067124 |
| -0.064803 | ... | ... | 71'5 | 5'6 | 77'3 | 5500 | 20'2 | -1'6 | 22'0 | ... | ... | -0.069583 |
| -0.067355 | ... | ... | 68'5 | 5'5 | 74'2 | 5550 | 22'0 | -2'0 | 24'0 | ... | ... | -0.07169 |
| -0.069845 | ... | ... | 65'6 | 5'4 | 71'2 | 5600 | 23'7 | -2'1 | 26'0 | ... | ... | -0.073731 |
| -0.072258 | ... | ... | 63'0 | 5'3 | 68'3 | 5650 | 26'0 | -2'1 | 28'1 | ... | ... | -0.075954 |
| -0.074326 | ... | ... | 60'2 | 5'2 | 65'4 | 5700 | 28'0 | -2'3 | 30'3 | ... | ... | -0.077558 |
| -0.076555 | ... | ... | 57'6 | 5'1 | 62'7 | 5750 | 30'2 | -2'4 | 32'6 | ... | ... | -0.079322 |
| -0.078438 | ... | ... | 55'2 | 5'0 | 60'2 | 5800 | 32'5 | -2'4 | 35'1 | ... | ... | -0.080978 |
| -0.080221 | ... | ... | 52'7 | 4'7 | 57'6 | 5850 | 35'0 | -2'5 | 37'5 | ... | ... | -0.082287 |
| -0.081903 | 54'1 | 54'1 | 50'4 | 4'7 | 55'3 | 5900 | 37'4 | -2'6 | 40'2 | ... | ... | -0.083494 |
| -0.083483 | ... | ... | 48'3 | 4'6 | 53'1 | 5950 | 40'1 | -2'7 | 43'0 | ... | ... | -0.084599 |
| -0.084738 | ... | ... | 46'2 | 4'5 | 50'7 | 6000 | 42'6 | -3'0 | 45'6 | ... | ... | -0.085378 |
| -0.085903 | ... | ... | 44'2 | 4'4 | 48'6 | 6050 | 45'4 | -3'1 | 48'5 | ... | ... | -0.086066 |
| -0.086757 | ... | ... | 42'3 | 4'2 | 46'5 | 6100 | 48'3 | -3'2 | 51'5 | ... | ... | -0.08667 |
| -0.087762 | ... | ... | 40'4 | 4'2 | 44'6 | 6150 | 51'3 | -3'3 | 54'6 | ... | ... | -0.087197 |
| -0.088471 | ... | ... | 38'6 | 4'1 | 42'7 | 6200 | 54'3 | -3'4 | 57'7 | ... | ... | -0.08743 |
| -0.088894 | ... | ... | 37'1 | 3'7 | 41'0 | 6250 | 57'4 | -3'5 | 61'1 | ... | ... | -0.087606 |
| -0.089501 | 37'3 | 37'3 | 35'4 | 3'7 | 39'3 | 6300 | 60'5 | -3'6 | 64'3 | ... | ... | -0.087506 |
| -0.089605 | ... | ... | 34'0 | 3'5 | 37'5 | 6350 | 63'7 | -3'7 | 67'6 | ... | ... | -0.087371 |
| -0.089922 | ... | ... | 32'4 | 3'5 | 36'1 | 6400 | 67'2 | -4'0 | 71'2 | ... | ... | -0.087217 |
| -0.089992 | ... | ... | 31'1 | 3'4 | 34'5 | 6450 | 70'5 | -4'1 | 74'6 | ... | ... | -0.086815 |
| -0.089818 | ... | ... | 29'6 | 3'3 | 33'1 | 6500 | 74'1 | -4'2 | 78'3 | ... | ... | -0.086422 |
| -0.089659 | ... | ... | 28'4 | 3'2 | 31'6 | 6550 | 77'5 | -4'3 | 82'0 | ... | ... | -0.085799 |
| -0.089536 | ... | ... | 27'3 | 3'1 | 30'4 | 6600 | 81'2 | -4'3 | 85'5 | ... | ... | -0.085214 |
| -0.089202 | ... | ... | 26'2 | 3'0 | 29'2 | 6650 | 84'7 | -4'5 | 89'4 | ... | ... | -0.084418 |
| -0.08866 | ... | ... | 25'1 | 2'7 | 28'0 | 6700 | 88'5 | -4'5 | 93'2 | ... | ... | -0.08369 |
| -0.088194 | ... | ... | 24'1 | 2'6 | 26'7 | 6750 | 92'3 | -4'6 | 97'1 | ... | ... | -0.082772 |
| -0.087538 | ... | ... | 23'1 | 2'5 | 25'6 | 6800 | 96'1 | -5'0 | 101'1 | ... | ... | -0.081665 |
| -0.086992 | ... | ... | 22'1 | 2'5 | 24'6 | 6850 | 100'0 | -5'0 | 105'0 | ... | ... | -0.080669 |
| -0.086275 | ... | ... | 21'2 | 2'4 | 23'6 | 6900 | 104'0 | -5'1 | 109'1 | ... | ... | -0.079809 |
| -0.085706 | ... | ... | 20'4 | 2'3 | 22'7 | 6950 | 107'7 | -5'2 | 113'1 | ... | ... | -0.078485 |
| -0.084985 | ... | ... | 19'5 | 2'3 | 22'0 | 7000 | 112'0 | -5'2 | 117'2 | ... | ... | -0.07764 |
| -0.084115 | ... | ... | 18'7 | 2'2 | 21'1 | 7050 | 116'0 | -5'3 | 121'3 | ... | ... | -0.076333 |
| -0.083097 | ... | ... | 18'1 | 2'1 | 20'2 | 7100 | 120'1 | -5'4 | 125'5 | ... | ... | -0.07522 |
| -0.082284 | ... | ... | 17'3 | 2'1 | 19'4 | 7150 | 124'2 | -5'5 | 129'7 | ... | ... | -0.073981 |
| -0.081343 | ... | ... | 16'6 | 2'0 | 18'6 | 7200 | 128'3 | -5'6 | 134'1 | ... | ... | -0.072615 |
| -0.079462 | ... | ... | 15'4 | 1'7 | 17'3 | 7300 | 136'7 | -5'7 | 142'6 | ... | ... | -0.070265 |
| -0.07752 | ... | ... | 14'3 | 1'6 | 16'1 | 7400 | 145'4 | -6'0 | 151'4 | ... | ... | -0.067895 |
| -0.075582 | ... | ... | 13'3 | 1'5 | 15'0 | 7500 | 154'2 | -6'0 | 160'2 | ... | ... | -0.065569 |
| -0.073268 | ... | ... | 12'3 | 1'4 | 13'7 | 7600 | 163'0 | -6'2 | 169'2 | ... | ... | -0.062918 |
| -0.071515 | ... | ... | 11'5 | 1'3 | 13'0 | 7700 | 171'7 | -6'3 | 178'2 | ... | ... | -0.060402 |
| -0.069476 | ... | ... | 10'6 | 1'3 | 12'1 | 7800 | 181'0 | -6'3 | 187'3 | ... | ... | -0.058552 |
| -0.067151 | ... | ... | 10'1 | 1'1 | 11'2 | 7900 | 190'0 | -6'4 | 196'4 | ... | ... | -0.056018 |
| -0.065076 | ... | ... | 9'3 | 1'1 | 10'4 | 8000 | 199'2 | -6'4 | 205'6 | ... | ... | -0.054271 |
| -0.063317 | ... | ... | 8'6 | 1'1 | 9'7 | 8100 | 208'3 | -6'6 | 215'1 | ... | ... | -0.05185 |
| -0.061363 | ... | ... | 8'2 | 1'0 | 9'2 | 8200 | 217'6 | -6'6 | 224'4 | ... | ... | -0.050329 |
| -0.059213 | ... | ... | 7'6 | 0'7 | 8'5 | 8300 | 227'1 | -6'6 | 233'7 | ... | ... | -0.048697 |
| -0.057492 | ... | ... | 7'2 | 0'7 | 8'1 | 8400 | 236'4 | -6'7 | 243'3 | ... | ... | -0.046959 |
| -0.055619 | ... | ... | 6'7 | 0'6 | 7'5 | 8500 | 245'7 | -7'0 | 252'7 | ... | ... | -0.045118 |
| -0.053595 | ... | ... | 6'3 | 0'6 | 7'1 | 8600 | 255'3 | -7'1 | 262'4 | ... | ... | -0.043776 |
| -0.052112 | ... | ... | 6'0 | 0'6 | 6'6 | 8700 | 265'0 | -7'0 | 272'0 | ... | ... | -0.042976 |
| -0.05052 | ... | ... | 5'5 | 0'6 | 6'3 | 8800 | 274'4 | -7'1 | 281'5 | ... | ... | -0.041513 |
| -0.04882 | ... | ... | 5'3 | 0'5 | 6'0 | 8900 | 284'1 | -7'2 | 291'3 | ... | ... | -0.04062 |
| -0.047011 | ... | ... | 5'0 | 0'5 | 5'5 | 9000 | 293'7 | -7'1 | 301'0 | ... | ... | -0.04033 |
| -0.045874 | ... | ... | 4'6 | 0'5 | 5'3 | 9100 | 303'4 | -7'2 | 310'6 | ... | ... | -0.039372 |
| -0.044671 | ... | ... | 4'4 | 0'5 | 5'1 | 9200 | 313'2 | -7'2 | 320'4 | ... | ... | -0.039037 |
| -0.042577 | ... | ... | 4'2 | 0'4 | 4'6 | 9300 | 323'0 | -7'3 | 330'3 | ... | ... | -0.038684 |
| -0.041219 | ... | ... | 4'0 | 0'4 | 4'4 | 9400 | 332'6 | -7'3 | 340'1 | ... | ... | -0.038316 |
| -0.039793 | ... | ... | 3'7 | 0'3 | 4'2 | 9500 | 342'4 | -7'4 | 350'0 | ... | ... | -0.037931 |
| -0.03919 | ... | ... | 3'5 | 0'4 | 4'1 | 9600 | 352'3 | -7'4 | 359'7 | ... | ... | -0.038214 |
| -0.03765 | ... | ... | 3'4 | 0'3 | 3'7 | 9700 | 362'2 | -7'4 | 369'6 | ... | ... | -0.038491 |
| -0.03604 | ... | ... | 3'2 | 0'3 | 3'5 | 9800 | 372'1 | -7'4 | 379'5 | ... | ... | -0.038763 |
| -0.035317 | ... | ... | 3'1 | 0'3 | 3'4 | 9900 | 382'0 | -7'5 | 389'5 | ... | ... | -0.039031 |
| -0.034565 | ... | ... | 3'0 | 0'3 | 3'3 | 10000 | 391'7 | -7'5 | 399'4 | ... | ... | -0.039294 |
| -0.025445 | ... | ... | 1'7 | 0'2 | 2'1 | 11000 | 491'6 | -7'6 | 499'4 | ... | ... | -0.048024 |
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.