Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.044897 | ... | ... | 276'4 | 0'0 | 276'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004182 |
| -0.043601 | ... | ... | 266'4 | 0'0 | 266'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00416 |
| -0.042287 | ... | ... | 256'4 | 0'0 | 256'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004136 |
| -0.040956 | ... | ... | 246'4 | 0'0 | 246'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004111 |
| -0.039609 | ... | ... | 236'4 | 0'0 | 236'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004085 |
| -0.038249 | ... | ... | 226'4 | 0'0 | 226'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004058 |
| -0.036876 | ... | ... | 216'4 | 0'0 | 216'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004029 |
| -0.035492 | ... | ... | 206'4 | 0'0 | 206'4 | 3500 | 0'2 | 0'0 | 0'2 | ... | ... | -0.007087 |
| -0.034097 | ... | ... | 196'4 | 0'0 | 196'4 | 3600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.007026 |
| -0.032693 | ... | ... | 186'4 | 0'0 | 186'4 | 3700 | 0'3 | 0'0 | 0'3 | ... | ... | -0.009669 |
| -0.031281 | ... | ... | 176'4 | 0'0 | 176'4 | 3800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.009568 |
| -0.02986 | ... | ... | 166'4 | 0'0 | 166'4 | 3900 | 0'4 | 0'0 | 0'4 | ... | ... | -0.011904 |
| -0.028432 | ... | ... | 156'4 | 0'0 | 156'4 | 4000 | 0'6 | 0'0 | 0'6 | ... | ... | -0.016171 |
| -0.0284 | ... | ... | 146'5 | 0'0 | 146'5 | 4100 | 1'0 | 0'0 | 1'0 | ... | ... | -0.019915 |
| -0.029689 | ... | ... | 136'7 | 0'0 | 136'7 | 4200 | 1'3 | 0'0 | 1'3 | ... | ... | -0.024971 |
| -0.033435 | ... | ... | 127'3 | 0'0 | 127'3 | 4300 | 1'7 | 0'0 | 1'7 | ... | ... | -0.030913 |
| -0.039178 | ... | ... | 118'1 | 0'0 | 118'1 | 4400 | 2'5 | 0'0 | 2'5 | ... | ... | -0.038732 |
| -0.045299 | ... | ... | 109'0 | 0'0 | 109'0 | 4500 | 3'5 | 0'0 | 3'5 | ... | ... | -0.047646 |
| -0.054449 | ... | ... | 100'3 | 0'0 | 100'3 | 4600 | 4'7 | 0'0 | 4'7 | ... | ... | -0.057037 |
| -0.063777 | ... | ... | 92'0 | 0'0 | 92'0 | 4700 | 6'4 | 0'0 | 6'4 | ... | ... | -0.067304 |
| -0.074378 | ... | ... | 84'1 | 0'0 | 84'1 | 4800 | 8'4 | 0'0 | 8'4 | ... | ... | -0.077724 |
| -0.0854 | ... | ... | 76'6 | 0'0 | 76'6 | 4900 | 11'0 | 0'0 | 11'0 | ... | ... | -0.088421 |
| -0.096189 | ... | ... | 69'7 | 0'0 | 69'7 | 5000 | 14'0 | 0'0 | 14'0 | ... | ... | -0.098742 |
| -0.105747 | ... | ... | 63'3 | 0'0 | 63'3 | 5100 | 17'4 | 0'0 | 17'4 | ... | ... | -0.108235 |
| -0.114872 | ... | ... | 57'4 | 0'0 | 57'4 | 5200 | 21'4 | 0'0 | 21'4 | ... | ... | -0.116609 |
| -0.122801 | ... | ... | 52'1 | 0'0 | 52'1 | 5300 | 26'0 | 0'0 | 26'0 | ... | ... | -0.123706 |
| -0.129473 | ... | ... | 47'2 | 0'0 | 47'2 | 5400 | 30'7 | 0'0 | 30'7 | ... | ... | -0.129048 |
| -0.134505 | ... | ... | 42'6 | 0'0 | 42'6 | 5500 | 36'3 | 0'0 | 36'3 | ... | ... | -0.133569 |
| -0.138451 | ... | ... | 38'6 | 0'0 | 38'6 | 5600 | 42'2 | 0'0 | 42'2 | ... | ... | -0.136533 |
| -0.141066 | ... | ... | 35'1 | 0'0 | 35'1 | 5700 | 48'4 | 0'0 | 48'4 | ... | ... | -0.13814 |
| -0.14257 | ... | ... | 31'7 | 0'0 | 31'7 | 5800 | 55'0 | 0'0 | 55'0 | ... | ... | -0.138174 |
| -0.142751 | ... | ... | 28'7 | 0'0 | 28'7 | 5900 | 62'0 | 0'0 | 62'0 | ... | ... | -0.137763 |
| -0.142306 | ... | ... | 26'2 | 0'0 | 26'2 | 6000 | 69'1 | 0'0 | 69'1 | ... | ... | -0.135791 |
| -0.140501 | ... | ... | 23'6 | 0'0 | 23'6 | 6100 | 76'5 | 0'0 | 76'5 | ... | ... | -0.133439 |
| -0.138571 | ... | ... | 21'5 | 0'0 | 21'5 | 6200 | 84'2 | 0'0 | 84'2 | ... | ... | -0.129929 |
| -0.135684 | ... | ... | 19'5 | 0'0 | 19'5 | 6300 | 92'2 | 0'0 | 92'2 | ... | ... | -0.126576 |
| -0.131974 | ... | ... | 17'6 | 0'0 | 17'6 | 6400 | 100'2 | 0'0 | 100'2 | ... | ... | -0.121861 |
| -0.128241 | ... | ... | 16'1 | 0'0 | 16'1 | 6500 | 108'4 | 0'0 | 108'4 | ... | ... | -0.117141 |
| -0.124748 | ... | ... | 14'6 | 0'0 | 14'6 | 6600 | 117'0 | 0'0 | 117'0 | ... | ... | -0.11268 |
| -0.12025 | ... | ... | 13'3 | 0'0 | 13'3 | 6700 | 125'5 | 0'0 | 125'5 | ... | ... | -0.107993 |
| -0.11636 | ... | ... | 12'2 | 0'0 | 12'2 | 6800 | 134'2 | 0'0 | 134'2 | ... | ... | -0.102419 |
| -0.111655 | ... | ... | 11'1 | 0'0 | 11'1 | 6900 | 143'1 | 0'0 | 143'1 | ... | ... | -0.097667 |
| -0.107037 | ... | ... | 10'1 | 0'0 | 10'1 | 7000 | 152'1 | 0'0 | 152'1 | ... | ... | -0.093123 |
| -0.10265 | ... | ... | 9'2 | 0'0 | 9'2 | 7100 | 161'1 | 0'0 | 161'1 | ... | ... | -0.087984 |
| -0.098644 | ... | ... | 8'4 | 0'0 | 8'4 | 7200 | 170'2 | 0'0 | 170'2 | ... | ... | -0.083248 |
| -0.095167 | ... | ... | 7'7 | 0'0 | 7'7 | 7300 | 179'4 | 0'0 | 179'4 | ... | ... | -0.07906 |
| -0.09126 | ... | ... | 7'2 | 0'0 | 7'2 | 7400 | 188'7 | 0'0 | 188'7 | ... | ... | -0.075561 |
| -0.08692 | ... | ... | 6'5 | 0'0 | 6'5 | 7500 | 198'2 | 0'0 | 198'2 | ... | ... | -0.071759 |
| -0.083356 | ... | ... | 6'1 | 0'0 | 6'1 | 7600 | 207'5 | 0'0 | 207'5 | ... | ... | -0.067657 |
| -0.079455 | ... | ... | 5'5 | 0'0 | 5'5 | 7700 | 217'1 | 0'0 | 217'1 | ... | ... | -0.064473 |
| -0.076533 | ... | ... | 5'2 | 0'0 | 5'2 | 7800 | 226'5 | 0'0 | 226'5 | ... | ... | -0.061082 |
| -0.073371 | ... | ... | 4'7 | 0'0 | 4'7 | 7900 | 236'2 | 0'0 | 236'2 | ... | ... | -0.058776 |
| -0.069964 | ... | ... | 4'4 | 0'0 | 4'4 | 8000 | 245'7 | 0'0 | 245'7 | ... | ... | -0.056345 |
| -0.066308 | ... | ... | 4'1 | 0'0 | 4'1 | 8100 | 255'4 | 0'0 | 255'4 | ... | ... | -0.053791 |
| -0.063933 | ... | ... | 3'7 | 0'0 | 3'7 | 8200 | 265'2 | 0'0 | 265'2 | ... | ... | -0.052502 |
| -0.061407 | ... | ... | 3'5 | 0'0 | 3'5 | 8300 | 275'0 | 0'0 | 275'0 | ... | ... | -0.051155 |
| -0.058728 | ... | ... | 3'3 | 0'0 | 3'3 | 8400 | 284'6 | 0'0 | 284'6 | ... | ... | -0.049753 |
| -0.055895 | ... | ... | 3'1 | 0'0 | 3'1 | 8500 | 294'4 | 0'0 | 294'4 | ... | ... | -0.048298 |
| -0.052903 | ... | ... | 2'7 | 0'0 | 2'7 | 8600 | 304'3 | 0'0 | 304'3 | ... | ... | -0.048259 |
| -0.051537 | ... | ... | 2'6 | 0'0 | 2'6 | 8700 | 314'1 | 0'0 | 314'1 | ... | ... | -0.046728 |
| -0.048275 | ... | ... | 2'4 | 0'0 | 2'4 | 8800 | 324'0 | 0'0 | 324'0 | ... | ... | -0.046651 |
| -0.046737 | ... | ... | 2'3 | 0'0 | 2'3 | 8900 | 333'7 | 0'0 | 333'7 | ... | ... | -0.046561 |
| -0.045133 | ... | ... | 2'2 | 0'0 | 2'2 | 9000 | 343'6 | 0'0 | 343'6 | ... | ... | -0.04646 |
| -0.043462 | ... | ... | 2'1 | 0'0 | 2'1 | 9100 | 353'6 | 0'0 | 353'6 | ... | ... | -0.047867 |
| -0.041723 | ... | ... | 2'0 | 0'0 | 2'0 | 9200 | 363'5 | 0'0 | 363'5 | ... | ... | -0.047755 |
| -0.039915 | ... | ... | 1'7 | 0'0 | 1'7 | 9300 | 373'5 | 0'0 | 373'5 | ... | ... | -0.049159 |
| -0.038038 | ... | ... | 1'6 | 0'0 | 1'6 | 9400 | 383'4 | 0'0 | 383'4 | ... | ... | -0.049036 |
| -0.036088 | ... | ... | 1'5 | 0'0 | 1'5 | 9500 | 393'4 | 0'0 | 393'4 | ... | ... | -0.050437 |
| -0.036276 | ... | ... | 1'5 | 0'0 | 1'5 | 9600 | 403'4 | 0'0 | 403'4 | ... | ... | -0.051836 |
| -0.034234 | ... | ... | 1'4 | 0'0 | 1'4 | 9700 | 413'4 | 0'0 | 413'4 | ... | ... | -0.053233 |
| -0.032116 | ... | ... | 1'3 | 0'0 | 1'3 | 9800 | 423'4 | 0'0 | 423'4 | ... | ... | -0.054627 |
| -0.032266 | ... | ... | 1'3 | 0'0 | 1'3 | 9900 | 433'4 | 0'0 | 433'4 | ... | ... | -0.056018 |
| -0.030051 | ... | ... | 1'2 | 0'0 | 1'2 | 10000 | 443'4 | 0'0 | 443'4 | ... | ... | -0.057408 |
| -0.030182 | ... | ... | 1'2 | 0'0 | 1'2 | 10100 | 453'4 | 0'0 | 453'4 | ... | ... | -0.058794 |
| -0.027867 | ... | ... | 1'1 | 0'0 | 1'1 | 10200 | 463'4 | 0'0 | 463'4 | ... | ... | -0.060179 |
| -0.027981 | ... | ... | 1'1 | 0'0 | 1'1 | 10300 | 473'4 | 0'0 | 473'4 | ... | ... | -0.061561 |
| -0.025561 | ... | ... | 1'0 | 0'0 | 1'0 | 10400 | 483'4 | 0'0 | 483'4 | ... | ... | -0.06294 |
| -0.025658 | ... | ... | 1'0 | 0'0 | 1'0 | 10500 | 493'4 | 0'0 | 493'4 | ... | ... | -0.064317 |
| -0.025754 | ... | ... | 1'0 | 0'0 | 1'0 | 10600 | 503'4 | 0'0 | 503'4 | ... | ... | -0.065691 |
| -0.023208 | ... | ... | 0'7 | 0'0 | 0'7 | 10700 | 513'4 | 0'0 | 513'4 | ... | ... | -0.067064 |
| -0.023289 | ... | ... | 0'7 | 0'0 | 0'7 | 10800 | 523'4 | 0'0 | 523'4 | ... | ... | -0.068433 |
| -0.023369 | ... | ... | 0'7 | 0'0 | 0'7 | 10900 | 533'4 | 0'0 | 533'4 | ... | ... | -0.0698 |
| -0.023447 | ... | ... | 0'7 | 0'0 | 0'7 | 11000 | 543'4 | 0'0 | 543'4 | ... | ... | -0.071165 |
| -0.020756 | ... | ... | 0'6 | 0'0 | 0'6 | 11100 | 553'4 | 0'0 | 553'4 | ... | ... | -0.072527 |
| -0.020821 | ... | ... | 0'6 | 0'0 | 0'6 | 11200 | 563'4 | 0'0 | 563'4 | ... | ... | -0.073887 |
| -0.020885 | ... | ... | 0'6 | 0'0 | 0'6 | 11300 | 573'4 | 0'0 | 573'4 | ... | ... | -0.075244 |
| -0.018047 | ... | ... | 0'5 | 0'0 | 0'5 | 11400 | 583'4 | 0'0 | 583'4 | ... | ... | -0.076599 |
| -0.015264 | ... | ... | 0'4 | 0'0 | 0'4 | 12000 | 643'4 | 0'0 | 643'4 | ... | ... | -0.084676 |
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.