Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.008768 | ... | ... | 261'6 | 0'0 | 261'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002072 |
| -0.007893 | ... | ... | 251'6 | 0'0 | 251'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00206 |
| -0.007004 | ... | ... | 241'6 | 0'0 | 241'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002048 |
| -0.006102 | ... | ... | 231'6 | 0'0 | 231'6 | 3300 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003611 |
| -0.005185 | ... | ... | 221'6 | 0'0 | 221'6 | 3400 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003585 |
| -0.004254 | ... | ... | 211'6 | 0'0 | 211'6 | 3500 | 0'3 | 0'0 | 0'3 | ... | ... | -0.004945 |
| -0.003306 | ... | ... | 201'6 | 0'0 | 201'6 | 3600 | 0'4 | 0'0 | 0'4 | ... | ... | -0.006176 |
| -0.002341 | ... | ... | 191'6 | 0'0 | 191'6 | 3700 | 0'5 | 0'0 | 0'5 | ... | ... | -0.007303 |
| -0.001355 | ... | ... | 181'6 | 0'0 | 181'6 | 3800 | 0'6 | 0'0 | 0'6 | ... | ... | -0.00834 |
| -0.000344 | ... | ... | 171'6 | 0'0 | 171'6 | 3900 | 1'0 | 0'0 | 1'0 | ... | ... | -0.010311 |
| 0.000696 | ... | ... | 161'6 | 0'0 | 161'6 | 4000 | 1'3 | 0'0 | 1'3 | ... | ... | -0.012991 |
| -0.000055 | ... | ... | 152'0 | 0'0 | 152'0 | 4100 | 1'6 | 0'0 | 1'6 | ... | ... | -0.015357 |
| -0.001649 | ... | ... | 142'3 | 0'0 | 142'3 | 4200 | 2'2 | 0'0 | 2'2 | ... | ... | -0.018211 |
| -0.004744 | ... | ... | 133'0 | 0'0 | 133'0 | 4300 | 3'0 | 0'0 | 3'0 | ... | ... | -0.022062 |
| -0.008954 | ... | ... | 123'7 | 0'0 | 123'7 | 4400 | 3'7 | 0'0 | 3'7 | ... | ... | -0.025963 |
| -0.011191 | ... | ... | 119'3 | 0'0 | 119'3 | 4450 | 4'3 | 0'0 | 4'3 | ... | ... | -0.027972 |
| -0.013889 | ... | ... | 115'0 | 0'0 | 115'0 | 4500 | 5'0 | 0'0 | 5'0 | ... | ... | -0.030349 |
| -0.016946 | ... | ... | 110'6 | 0'0 | 110'6 | 4550 | 5'5 | 0'0 | 5'5 | ... | ... | -0.032516 |
| -0.019747 | ... | ... | 106'4 | 0'0 | 106'4 | 4600 | 6'3 | 0'0 | 6'3 | ... | ... | -0.034962 |
| -0.02281 | ... | ... | 102'3 | 0'0 | 102'3 | 4650 | 7'2 | 0'0 | 7'2 | ... | ... | -0.037621 |
| -0.026061 | ... | ... | 98'3 | 0'0 | 98'3 | 4700 | 8'1 | 0'0 | 8'1 | ... | ... | -0.040012 |
| -0.029006 | ... | ... | 94'3 | 0'0 | 94'3 | 4750 | 9'1 | 0'0 | 9'1 | ... | ... | -0.042551 |
| -0.032476 | ... | ... | 90'5 | 0'0 | 90'5 | 4800 | 10'2 | 0'0 | 10'2 | ... | ... | -0.045186 |
| -0.035588 | ... | ... | 86'7 | 0'0 | 86'7 | 4850 | 11'4 | 0'0 | 11'4 | ... | ... | -0.047872 |
| -0.038726 | ... | ... | 83'2 | 0'0 | 83'2 | 4900 | 12'6 | 0'0 | 12'6 | ... | ... | -0.05024 |
| -0.04185 | ... | ... | 79'6 | 0'0 | 79'6 | 4950 | 14'2 | 0'0 | 14'2 | ... | ... | -0.052935 |
| -0.044926 | ... | ... | 76'3 | 0'0 | 76'3 | 5000 | 15'6 | 0'0 | 15'6 | ... | ... | -0.055284 |
| -0.047635 | ... | ... | 73'0 | 0'0 | 73'0 | 5050 | 17'3 | 0'0 | 17'3 | ... | ... | -0.05759 |
| -0.050554 | ... | ... | 69'7 | 0'0 | 69'7 | 5100 | 19'1 | 0'0 | 19'1 | ... | ... | -0.059829 |
| -0.053094 | ... | ... | 66'6 | 0'0 | 66'6 | 5150 | 20'7 | 0'0 | 20'7 | ... | ... | -0.061725 |
| -0.055528 | ... | ... | 63'6 | 0'0 | 63'6 | 5200 | 22'7 | 0'0 | 22'7 | ... | ... | -0.06379 |
| -0.058084 | ... | ... | 61'0 | 0'0 | 61'0 | 5250 | 24'7 | 0'0 | 24'7 | ... | ... | -0.065504 |
| -0.060259 | ... | ... | 58'2 | 0'0 | 58'2 | 5300 | 27'1 | 0'0 | 27'1 | ... | ... | -0.067345 |
| -0.062073 | ... | ... | 55'4 | 0'0 | 55'4 | 5350 | 29'3 | 0'0 | 29'3 | ... | ... | -0.068837 |
| -0.06398 | ... | ... | 53'0 | 0'0 | 53'0 | 5400 | 31'5 | 0'0 | 31'5 | ... | ... | -0.069995 |
| -0.06553 | ... | ... | 50'4 | 0'0 | 50'4 | 5450 | 34'1 | 0'0 | 34'1 | ... | ... | -0.071259 |
| -0.067162 | ... | ... | 48'2 | 0'0 | 48'2 | 5500 | 36'5 | 0'0 | 36'5 | ... | ... | -0.072195 |
| -0.068241 | ... | ... | 45'7 | 0'0 | 45'7 | 5550 | 39'3 | 0'0 | 39'3 | ... | ... | -0.073232 |
| -0.069408 | ... | ... | 43'6 | 0'0 | 43'6 | 5600 | 42'0 | 0'0 | 42'0 | ... | ... | -0.073746 |
| -0.07025 | ... | ... | 41'5 | 0'0 | 41'5 | 5650 | 44'7 | 0'0 | 44'7 | ... | ... | -0.07437 |
| -0.071193 | ... | ... | 39'6 | 0'0 | 39'6 | 5700 | 47'6 | 0'0 | 47'6 | ... | ... | -0.074697 |
| -0.071622 | ... | ... | 37'6 | 0'0 | 37'6 | 5750 | 50'6 | 0'0 | 50'6 | ... | ... | -0.074942 |
| -0.072174 | ... | ... | 36'0 | 0'0 | 36'0 | 5800 | 53'7 | 0'0 | 53'7 | ... | ... | -0.075118 |
| -0.07244 | ... | ... | 34'2 | 0'0 | 34'2 | 5850 | 57'0 | 0'0 | 57'0 | ... | ... | -0.075022 |
| -0.072425 | ... | ... | 32'4 | 0'0 | 32'4 | 5900 | 60'2 | 0'0 | 60'2 | ... | ... | -0.074879 |
| -0.072581 | ... | ... | 31'0 | 0'0 | 31'0 | 5950 | 63'5 | 0'0 | 63'5 | ... | ... | -0.074702 |
| -0.073395 | 30'0 | 30'0 | 29'4 | 0'4 | 30'0 | 6000 | 67'0 | 0'0 | 67'0 | ... | ... | -0.074284 |
| -0.072132 | ... | ... | 28'0 | 0'0 | 28'0 | 6050 | 70'3 | 0'0 | 70'3 | ... | ... | -0.073629 |
| -0.071775 | ... | ... | 26'5 | 0'0 | 26'5 | 6100 | 74'0 | 0'0 | 74'0 | ... | ... | -0.073213 |
| -0.071432 | ... | ... | 25'3 | 0'0 | 25'3 | 6150 | 77'5 | 0'0 | 77'5 | ... | ... | -0.072589 |
| -0.070872 | ... | ... | 24'1 | 0'0 | 24'1 | 6200 | 81'2 | 0'0 | 81'2 | ... | ... | -0.071758 |
| -0.07036 | ... | ... | 23'0 | 0'0 | 23'0 | 6250 | 85'0 | 0'0 | 85'0 | ... | ... | -0.070982 |
| -0.069651 | ... | ... | 21'7 | 0'0 | 21'7 | 6300 | 88'6 | 0'0 | 88'6 | ... | ... | -0.070019 |
| -0.068744 | ... | ... | 20'6 | 0'0 | 20'6 | 6350 | 92'5 | 0'0 | 92'5 | ... | ... | -0.069142 |
| -0.067932 | ... | ... | 19'6 | 0'0 | 19'6 | 6400 | 96'5 | 0'0 | 96'5 | ... | ... | -0.068378 |
| -0.067242 | ... | ... | 18'7 | 0'0 | 18'7 | 6450 | 100'4 | 0'0 | 100'4 | ... | ... | -0.067176 |
| -0.066396 | ... | ... | 18'0 | 0'0 | 18'0 | 6500 | 104'5 | 0'0 | 104'5 | ... | ... | -0.066401 |
| -0.065393 | ... | ... | 17'1 | 0'0 | 17'1 | 6550 | 108'5 | 0'0 | 108'5 | ... | ... | -0.065193 |
| -0.064564 | ... | ... | 16'3 | 0'0 | 16'3 | 6600 | 112'7 | 0'0 | 112'7 | ... | ... | -0.064467 |
| -0.063601 | ... | ... | 15'5 | 0'0 | 15'5 | 6650 | 117'0 | 0'0 | 117'0 | ... | ... | -0.063311 |
| -0.062504 | ... | ... | 14'7 | 0'0 | 14'7 | 6700 | 121'2 | 0'0 | 121'2 | ... | ... | -0.062362 |
| -0.061635 | ... | ... | 14'2 | 0'0 | 14'2 | 6750 | 125'4 | 0'0 | 125'4 | ... | ... | -0.061308 |
| -0.060656 | ... | ... | 13'5 | 0'0 | 13'5 | 6800 | 129'6 | 0'0 | 129'6 | ... | ... | -0.06015 |
| -0.059564 | ... | ... | 13'0 | 0'0 | 13'0 | 6850 | 134'1 | 0'0 | 134'1 | ... | ... | -0.059247 |
| -0.058759 | ... | ... | 12'4 | 0'0 | 12'4 | 6900 | 138'4 | 0'0 | 138'4 | ... | ... | -0.058261 |
| -0.057456 | ... | ... | 11'7 | 0'0 | 11'7 | 6950 | 142'7 | 0'0 | 142'7 | ... | ... | -0.057194 |
| -0.056463 | ... | ... | 11'3 | 0'0 | 11'3 | 7000 | 147'3 | 0'0 | 147'3 | ... | ... | -0.056429 |
| -0.055815 | ... | ... | 11'0 | 0'0 | 11'0 | 7050 | 151'6 | 0'0 | 151'6 | ... | ... | -0.05521 |
| -0.054658 | ... | ... | 10'4 | 0'0 | 10'4 | 7100 | 156'2 | 0'0 | 156'2 | ... | ... | -0.054314 |
| -0.05387 | ... | ... | 10'1 | 0'0 | 10'1 | 7150 | 160'6 | 0'0 | 160'6 | ... | ... | -0.053359 |
| -0.052548 | ... | ... | 9'5 | 0'0 | 9'5 | 7200 | 165'3 | 0'0 | 165'3 | ... | ... | -0.052763 |
| -0.05162 | ... | ... | 9'2 | 0'0 | 9'2 | 7250 | 169'7 | 0'0 | 169'7 | ... | ... | -0.051699 |
| -0.050626 | ... | ... | 8'7 | 0'0 | 8'7 | 7300 | 174'4 | 0'0 | 174'4 | ... | ... | -0.051014 |
| -0.050075 | ... | ... | 8'5 | 0'0 | 8'5 | 7350 | 179'1 | 0'0 | 179'1 | ... | ... | -0.050288 |
| -0.048966 | ... | ... | 8'2 | 0'0 | 8'2 | 7400 | 183'6 | 0'0 | 183'6 | ... | ... | -0.049524 |
| -0.047792 | ... | ... | 7'7 | 0'0 | 7'7 | 7450 | 188'3 | 0'0 | 188'3 | ... | ... | -0.048721 |
| -0.047096 | ... | ... | 7'5 | 0'0 | 7'5 | 7500 | 193'0 | 0'0 | 193'0 | ... | ... | -0.047882 |
| -0.04636 | ... | ... | 7'3 | 0'0 | 7'3 | 7550 | 197'6 | 0'0 | 197'6 | ... | ... | -0.047479 |
| -0.045016 | ... | ... | 7'0 | 0'0 | 7'0 | 7600 | 202'3 | 0'0 | 202'3 | ... | ... | -0.046573 |
| -0.044187 | ... | ... | 6'6 | 0'0 | 6'6 | 7650 | 207'1 | 0'0 | 207'1 | ... | ... | -0.046121 |
| -0.043318 | ... | ... | 6'4 | 0'0 | 6'4 | 7700 | 211'7 | 0'0 | 211'7 | ... | ... | -0.045648 |
| -0.042072 | ... | ... | 6'1 | 0'0 | 6'1 | 7800 | 221'3 | 0'0 | 221'3 | ... | ... | -0.044642 |
| -0.040071 | ... | ... | 5'5 | 0'0 | 5'5 | 7900 | 230'7 | 0'0 | 230'7 | ... | ... | -0.043559 |
| -0.038571 | ... | ... | 5'2 | 0'0 | 5'2 | 8000 | 240'4 | 0'0 | 240'4 | ... | ... | -0.042933 |
| -0.037641 | ... | ... | 5'0 | 0'0 | 5'0 | 8100 | 250'1 | 0'0 | 250'1 | ... | ... | -0.042259 |
| -0.035931 | ... | ... | 4'5 | 0'0 | 4'5 | 8200 | 259'6 | 0'0 | 259'6 | ... | ... | -0.04154 |
| -0.034837 | ... | ... | 4'3 | 0'0 | 4'3 | 8300 | 269'4 | 0'0 | 269'4 | ... | ... | -0.041335 |
| -0.033672 | ... | ... | 4'1 | 0'0 | 4'1 | 8400 | 279'2 | 0'0 | 279'2 | ... | ... | -0.041107 |
| -0.032435 | ... | ... | 3'7 | 0'0 | 3'7 | 8500 | 289'0 | 0'0 | 289'0 | ... | ... | -0.040856 |
| -0.031127 | ... | ... | 3'5 | 0'0 | 3'5 | 8600 | 298'7 | 0'0 | 298'7 | ... | ... | -0.041159 |
| -0.029745 | ... | ... | 3'3 | 0'0 | 3'3 | 8700 | 308'6 | 0'0 | 308'6 | ... | ... | -0.041454 |
| -0.029137 | ... | ... | 3'2 | 0'0 | 3'2 | 8800 | 318'5 | 0'0 | 318'5 | ... | ... | -0.041739 |
| -0.027632 | ... | ... | 3'0 | 0'0 | 3'0 | 8900 | 328'4 | 0'0 | 328'4 | ... | ... | -0.042016 |
| -0.026944 | ... | ... | 2'7 | 0'0 | 2'7 | 9000 | 338'3 | 0'0 | 338'3 | ... | ... | -0.042286 |
| -0.026225 | ... | ... | 2'6 | 0'0 | 2'6 | 9100 | 348'3 | 0'0 | 348'3 | ... | ... | -0.04314 |
| -0.025475 | ... | ... | 2'5 | 0'0 | 2'5 | 9200 | 358'2 | 0'0 | 358'2 | ... | ... | -0.043398 |
| -0.024695 | ... | ... | 2'4 | 0'0 | 2'4 | 9300 | 368'2 | 0'0 | 368'2 | ... | ... | -0.044246 |
| -0.023884 | ... | ... | 2'3 | 0'0 | 2'3 | 9400 | 378'2 | 0'0 | 378'2 | ... | ... | -0.045091 |
| -0.023042 | ... | ... | 2'2 | 0'0 | 2'2 | 9500 | 388'2 | 0'0 | 388'2 | ... | ... | -0.045934 |
| -0.022168 | ... | ... | 2'1 | 0'0 | 2'1 | 9600 | 398'2 | 0'0 | 398'2 | ... | ... | -0.046774 |
| -0.022288 | ... | ... | 2'1 | 0'0 | 2'1 | 9700 | 408'2 | 0'0 | 408'2 | ... | ... | -0.047611 |
| -0.021373 | ... | ... | 2'0 | 0'0 | 2'0 | 9800 | 418'2 | 0'0 | 418'2 | ... | ... | -0.048446 |
| -0.021481 | ... | ... | 2'0 | 0'0 | 2'0 | 9900 | 428'2 | 0'0 | 428'2 | ... | ... | -0.049279 |
| -0.020526 | ... | ... | 1'7 | 0'0 | 1'7 | 10000 | 438'2 | 0'0 | 438'2 | ... | ... | -0.050109 |
| -0.016748 | ... | ... | 1'3 | 0'0 | 1'3 | 11000 | 538'2 | 0'0 | 538'2 | ... | ... | -0.058282 |
| -0.014721 | ... | ... | 1'1 | 0'0 | 1'1 | 12000 | 638'2 | 0'0 | 638'2 | ... | ... | -0.066231 |
| -0.012318 | ... | ... | 0'7 | 0'0 | 0'7 | 13000 | 738'2 | 0'0 | 738'2 | ... | ... | -0.073965 |
| -0.011089 | ... | ... | 0'6 | 0'0 | 0'6 | 14000 | 838'2 | 0'0 | 838'2 | ... | ... | -0.081489 |
| -0.009713 | ... | ... | 0'5 | 0'0 | 0'5 | 15000 | 938'2 | 0'0 | 938'2 | ... | ... | -0.08881 |
| -0.004772 | ... | ... | 0'2 | 0'0 | 0'2 | 20000 | 1438'2 | 0'0 | 1438'2 | ... | ... | -0.122511 |
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.