Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.043707 | ... | ... | 282'0 | 0'0 | 282'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003001 |
| -0.042678 | ... | ... | 272'0 | 0'0 | 272'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002985 |
| -0.041626 | ... | ... | 262'0 | 0'0 | 262'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002968 |
| -0.040555 | ... | ... | 252'0 | 0'0 | 252'0 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002951 |
| -0.039466 | ... | ... | 242'0 | 0'0 | 242'0 | 3200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005208 |
| -0.03836 | ... | ... | 232'0 | 0'0 | 232'0 | 3300 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005171 |
| -0.037239 | ... | ... | 222'0 | 0'0 | 222'0 | 3400 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005132 |
| -0.036103 | ... | ... | 212'0 | 0'0 | 212'0 | 3500 | 0'3 | 0'0 | 0'3 | ... | ... | -0.007078 |
| -0.034955 | ... | ... | 202'0 | 0'0 | 202'0 | 3600 | 0'4 | 0'0 | 0'4 | ... | ... | -0.008837 |
| -0.033794 | ... | ... | 192'0 | 0'0 | 192'0 | 3700 | 0'5 | 0'0 | 0'5 | ... | ... | -0.010446 |
| -0.032622 | ... | ... | 182'0 | 0'0 | 182'0 | 3800 | 0'7 | 0'0 | 0'7 | ... | ... | -0.013454 |
| -0.031438 | ... | ... | 172'0 | 0'0 | 172'0 | 3900 | 1'1 | 0'0 | 1'1 | ... | ... | -0.016142 |
| -0.031959 | ... | ... | 162'2 | 0'0 | 162'2 | 4000 | 1'4 | 0'0 | 1'4 | ... | ... | -0.019829 |
| -0.033245 | ... | ... | 152'5 | 0'0 | 152'5 | 4100 | 2'0 | 0'0 | 2'0 | ... | ... | -0.024233 |
| -0.03521 | ... | ... | 143'1 | 0'0 | 143'1 | 4200 | 2'6 | 0'0 | 2'6 | ... | ... | -0.030119 |
| -0.039237 | ... | ... | 134'0 | 0'0 | 134'0 | 4300 | 3'5 | 0'0 | 3'5 | ... | ... | -0.036065 |
| -0.044213 | ... | ... | 125'1 | 0'0 | 125'1 | 4400 | 4'6 | 0'0 | 4'6 | ... | ... | -0.042737 |
| -0.049841 | ... | ... | 116'4 | 0'0 | 116'4 | 4500 | 6'1 | 0'0 | 6'1 | ... | ... | -0.049762 |
| -0.056992 | ... | ... | 108'3 | 0'0 | 108'3 | 4600 | 7'6 | 0'0 | 7'6 | ... | ... | -0.056839 |
| -0.064048 | ... | ... | 100'4 | 0'0 | 100'4 | 4700 | 9'7 | 0'0 | 9'7 | ... | ... | -0.06484 |
| -0.071756 | ... | ... | 93'1 | 0'0 | 93'1 | 4800 | 12'3 | 0'0 | 12'3 | ... | ... | -0.07271 |
| -0.079263 | ... | ... | 86'1 | 0'0 | 86'1 | 4900 | 15'2 | 0'0 | 15'2 | ... | ... | -0.080186 |
| -0.086356 | ... | ... | 79'4 | 0'0 | 79'4 | 5000 | 18'4 | 0'0 | 18'4 | ... | ... | -0.087073 |
| -0.093232 | ... | ... | 73'3 | 0'0 | 73'3 | 5100 | 22'2 | 0'0 | 22'2 | ... | ... | -0.0936 |
| -0.099707 | ... | ... | 67'6 | 0'0 | 67'6 | 5200 | 26'3 | 0'0 | 26'3 | ... | ... | -0.099255 |
| -0.105351 | ... | ... | 62'4 | 0'0 | 62'4 | 5300 | 31'0 | 0'0 | 31'0 | ... | ... | -0.104326 |
| -0.110161 | ... | ... | 57'5 | 0'0 | 57'5 | 5400 | 36'0 | 0'0 | 36'0 | ... | ... | -0.108465 |
| -0.114163 | ... | ... | 53'1 | 0'0 | 53'1 | 5500 | 41'3 | 0'0 | 41'3 | ... | ... | -0.111718 |
| -0.117411 | ... | ... | 49'0 | 0'0 | 49'0 | 5600 | 47'0 | 0'0 | 47'0 | ... | ... | -0.113855 |
| -0.119986 | ... | ... | 45'2 | 0'0 | 45'2 | 5700 | 53'1 | 0'0 | 53'1 | ... | ... | -0.11557 |
| -0.121686 | ... | ... | 41'6 | 0'0 | 41'6 | 5800 | 59'3 | 0'0 | 59'3 | ... | ... | -0.116066 |
| -0.122614 | ... | ... | 38'4 | 0'0 | 38'4 | 5900 | 66'0 | 0'0 | 66'0 | ... | ... | -0.116062 |
| -0.122876 | ... | ... | 35'4 | 0'0 | 35'4 | 6000 | 72'7 | 0'0 | 72'7 | ... | ... | -0.115373 |
| -0.122926 | ... | ... | 32'7 | 0'0 | 32'7 | 6100 | 80'0 | 0'0 | 80'0 | ... | ... | -0.114123 |
| -0.122219 | ... | ... | 30'3 | 0'0 | 30'3 | 6200 | 87'3 | 0'0 | 87'3 | ... | ... | -0.112438 |
| -0.120835 | ... | ... | 28'0 | 0'0 | 28'0 | 6300 | 94'7 | 0'0 | 94'7 | ... | ... | -0.110076 |
| -0.11924 | ... | ... | 25'7 | 0'0 | 25'7 | 6400 | 102'5 | 0'0 | 102'5 | ... | ... | -0.107514 |
| -0.117571 | ... | ... | 24'0 | 0'0 | 24'0 | 6500 | 110'4 | 0'0 | 110'4 | ... | ... | -0.104476 |
| -0.115536 | ... | ... | 22'2 | 0'0 | 22'2 | 6600 | 118'5 | 0'0 | 118'5 | ... | ... | -0.101485 |
| -0.113213 | ... | ... | 20'5 | 0'0 | 20'5 | 6700 | 126'7 | 0'0 | 126'7 | ... | ... | -0.098228 |
| -0.110683 | ... | ... | 19'1 | 0'0 | 19'1 | 6800 | 135'2 | 0'0 | 135'2 | ... | ... | -0.094787 |
| -0.108025 | ... | ... | 17'6 | 0'0 | 17'6 | 6900 | 143'6 | 0'0 | 143'6 | ... | ... | -0.091247 |
| -0.10532 | ... | ... | 16'4 | 0'0 | 16'4 | 7000 | 152'3 | 0'0 | 152'3 | ... | ... | -0.087691 |
| -0.102086 | ... | ... | 15'2 | 0'0 | 15'2 | 7100 | 161'1 | 0'0 | 161'1 | ... | ... | -0.084204 |
| -0.099508 | ... | ... | 14'2 | 0'0 | 14'2 | 7200 | 169'7 | 0'0 | 169'7 | ... | ... | -0.080271 |
| -0.096513 | ... | ... | 13'2 | 0'0 | 13'2 | 7300 | 178'7 | 0'0 | 178'7 | ... | ... | -0.077151 |
| -0.093748 | ... | ... | 12'3 | 0'0 | 12'3 | 7400 | 187'7 | 0'0 | 187'7 | ... | ... | -0.073701 |
| -0.0913 | ... | ... | 11'5 | 0'0 | 11'5 | 7500 | 197'0 | 0'0 | 197'0 | ... | ... | -0.070605 |
| -0.088548 | ... | ... | 10'7 | 0'0 | 10'7 | 7600 | 206'1 | 0'0 | 206'1 | ... | ... | -0.067239 |
| -0.085492 | ... | ... | 10'1 | 0'0 | 10'1 | 7700 | 215'3 | 0'0 | 215'3 | ... | ... | -0.06434 |
| -0.082893 | ... | ... | 9'4 | 0'0 | 9'4 | 7800 | 224'5 | 0'0 | 224'5 | ... | ... | -0.06123 |
| -0.080048 | ... | ... | 8'7 | 0'0 | 8'7 | 7900 | 234'0 | 0'0 | 234'0 | ... | ... | -0.058694 |
| -0.077775 | ... | ... | 8'3 | 0'0 | 8'3 | 8000 | 243'3 | 0'0 | 243'3 | ... | ... | -0.056002 |
| -0.07531 | ... | ... | 7'7 | 0'0 | 7'7 | 8100 | 252'6 | 0'0 | 252'6 | ... | ... | -0.053157 |
| -0.072653 | ... | ... | 7'3 | 0'0 | 7'3 | 8200 | 262'2 | 0'0 | 262'2 | ... | ... | -0.051014 |
| -0.070711 | ... | ... | 7'0 | 0'0 | 7'0 | 8300 | 271'6 | 0'0 | 271'6 | ... | ... | -0.048768 |
| -0.067694 | ... | ... | 6'4 | 0'0 | 6'4 | 8400 | 281'3 | 0'0 | 281'3 | ... | ... | -0.047314 |
| -0.065449 | ... | ... | 6'1 | 0'0 | 6'1 | 8500 | 291'0 | 0'0 | 291'0 | ... | ... | -0.045799 |
| -0.063064 | ... | ... | 5'6 | 0'0 | 5'6 | 8600 | 300'5 | 0'0 | 300'5 | ... | ... | -0.044227 |
| -0.061567 | ... | ... | 5'4 | 0'0 | 5'4 | 8700 | 310'2 | 0'0 | 310'2 | ... | ... | -0.0426 |
| -0.05893 | ... | ... | 5'1 | 0'0 | 5'1 | 8800 | 319'7 | 0'0 | 319'7 | ... | ... | -0.040918 |
| -0.057236 | ... | ... | 4'7 | 0'0 | 4'7 | 8900 | 329'5 | 0'0 | 329'5 | ... | ... | -0.040154 |
| -0.055457 | ... | ... | 4'5 | 0'0 | 4'5 | 9000 | 339'3 | 0'0 | 339'3 | ... | ... | -0.039367 |
| -0.05359 | ... | ... | 4'3 | 0'0 | 4'3 | 9100 | 349'1 | 0'0 | 349'1 | ... | ... | -0.038558 |
| -0.051637 | ... | ... | 4'1 | 0'0 | 4'1 | 9200 | 359'0 | 0'0 | 359'0 | ... | ... | -0.038724 |
| -0.049595 | ... | ... | 3'7 | 0'0 | 3'7 | 9300 | 368'6 | 0'0 | 368'6 | ... | ... | -0.037884 |
| -0.048691 | ... | ... | 3'6 | 0'0 | 3'6 | 9400 | 378'5 | 0'0 | 378'5 | ... | ... | -0.038035 |
| -0.046499 | ... | ... | 3'4 | 0'0 | 3'4 | 9500 | 388'4 | 0'0 | 388'4 | ... | ... | -0.038181 |
| -0.045499 | ... | ... | 3'3 | 0'0 | 3'3 | 9600 | 398'3 | 0'0 | 398'3 | ... | ... | -0.038323 |
| -0.043152 | ... | ... | 3'1 | 0'0 | 3'1 | 9700 | 408'2 | 0'0 | 408'2 | ... | ... | -0.03846 |
| -0.042055 | ... | ... | 3'0 | 0'0 | 3'0 | 9800 | 418'1 | 0'0 | 418'1 | ... | ... | -0.038593 |
| -0.040919 | ... | ... | 2'7 | 0'0 | 2'7 | 9900 | 428'1 | 0'0 | 428'1 | ... | ... | -0.039746 |
| -0.039746 | ... | ... | 2'6 | 0'0 | 2'6 | 10000 | 438'0 | 0'0 | 438'0 | ... | ... | -0.039874 |
| -0.038535 | ... | ... | 2'5 | 0'0 | 2'5 | 10100 | 448'0 | 0'0 | 448'0 | ... | ... | -0.041024 |
| -0.037285 | ... | ... | 2'4 | 0'0 | 2'4 | 10200 | 458'0 | 0'0 | 458'0 | ... | ... | -0.04217 |
| -0.035997 | ... | ... | 2'3 | 0'0 | 2'3 | 10300 | 468'0 | 0'0 | 468'0 | ... | ... | -0.043314 |
| -0.034668 | ... | ... | 2'2 | 0'0 | 2'2 | 10400 | 478'0 | 0'0 | 478'0 | ... | ... | -0.044455 |
| -0.034818 | ... | ... | 2'2 | 0'0 | 2'2 | 10500 | 488'0 | 0'0 | 488'0 | ... | ... | -0.045594 |
| -0.033439 | ... | ... | 2'1 | 0'0 | 2'1 | 10600 | 498'0 | 0'0 | 498'0 | ... | ... | -0.04673 |
| -0.032019 | ... | ... | 2'0 | 0'0 | 2'0 | 10700 | 508'0 | 0'0 | 508'0 | ... | ... | -0.047863 |
| -0.032145 | ... | ... | 2'0 | 0'0 | 2'0 | 10800 | 518'0 | 0'0 | 518'0 | ... | ... | -0.048994 |
| -0.030674 | ... | ... | 1'7 | 0'0 | 1'7 | 10900 | 528'0 | 0'0 | 528'0 | ... | ... | -0.050122 |
| -0.029158 | ... | ... | 1'6 | 0'0 | 1'6 | 11000 | 538'0 | 0'0 | 538'0 | ... | ... | -0.051247 |
| -0.029264 | ... | ... | 1'6 | 0'0 | 1'6 | 11100 | 548'0 | 0'0 | 548'0 | ... | ... | -0.05237 |
| -0.027694 | ... | ... | 1'5 | 0'0 | 1'5 | 11200 | 558'0 | 0'0 | 558'0 | ... | ... | -0.05349 |
| -0.023034 | ... | ... | 1'2 | 0'0 | 1'2 | 12000 | 638'0 | 0'0 | 638'0 | ... | ... | -0.062359 |
| -0.017702 | ... | ... | 0'7 | 0'0 | 0'7 | 13000 | 738'0 | 0'0 | 738'0 | ... | ... | -0.073216 |
| -0.013709 | ... | ... | 0'5 | 0'0 | 0'5 | 14000 | 838'0 | 0'0 | 838'0 | ... | ... | -0.08382 |
| -0.01159 | ... | ... | 0'4 | 0'0 | 0'4 | 15000 | 938'0 | 0'0 | 938'0 | ... | ... | -0.094176 |
| -0.009245 | ... | ... | 0'3 | 0'0 | 0'3 | 16000 | 1038'0 | 0'0 | 1038'0 | ... | ... | -0.104287 |
| -0.009366 | ... | ... | 0'3 | 0'0 | 0'3 | 17000 | 1138'0 | 0'0 | 1138'0 | ... | ... | -0.114157 |
| -0.00672 | ... | ... | 0'2 | 0'0 | 0'2 | 18000 | 1238'0 | 0'0 | 1238'0 | ... | ... | -0.123792 |
| -0.006789 | ... | ... | 0'2 | 0'0 | 0'2 | 19000 | 1338'0 | 0'0 | 1338'0 | ... | ... | -0.133193 |
| -0.003777 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1438'0 | 0'0 | 1438'0 | ... | ... | -0.142367 |
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.