Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.017746 | ... | ... | 307'4 | 0'0 | 307'4 | 3000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002094 |
| -0.017289 | ... | ... | 297'4 | 0'0 | 297'4 | 3100 | 0'3 | 0'0 | 0'3 | ... | ... | -0.002903 |
| -0.016814 | ... | ... | 287'4 | 0'0 | 287'4 | 3200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.003643 |
| -0.016325 | ... | ... | 277'4 | 0'0 | 277'4 | 3300 | 0'5 | 0'0 | 0'5 | ... | ... | -0.004329 |
| -0.015821 | ... | ... | 267'4 | 0'0 | 267'4 | 3400 | 0'7 | 0'0 | 0'7 | ... | ... | -0.005615 |
| -0.015304 | ... | ... | 257'4 | 0'0 | 257'4 | 3500 | 1'1 | 0'0 | 1'1 | ... | ... | -0.006785 |
| -0.014776 | ... | ... | 247'4 | 0'0 | 247'4 | 3600 | 1'3 | 0'0 | 1'3 | ... | ... | -0.007861 |
| -0.014238 | ... | ... | 237'4 | 0'0 | 237'4 | 3700 | 1'6 | 0'0 | 1'6 | ... | ... | -0.009373 |
| -0.01369 | ... | ... | 227'4 | 0'0 | 227'4 | 3800 | 2'1 | 0'0 | 2'1 | ... | ... | -0.010752 |
| -0.013133 | ... | ... | 217'4 | 0'0 | 217'4 | 3900 | 2'5 | 0'0 | 2'5 | ... | ... | -0.012461 |
| -0.013135 | ... | ... | 207'6 | 0'0 | 207'6 | 4000 | 3'2 | 0'0 | 3'2 | ... | ... | -0.014423 |
| -0.013405 | ... | ... | 198'1 | 0'0 | 198'1 | 4100 | 3'7 | 0'0 | 3'7 | ... | ... | -0.016192 |
| -0.014204 | ... | ... | 188'6 | 0'0 | 188'6 | 4200 | 4'5 | 0'0 | 4'5 | ... | ... | -0.018143 |
| -0.015225 | ... | ... | 179'4 | 0'0 | 179'4 | 4300 | 5'4 | 0'0 | 5'4 | ... | ... | -0.020219 |
| -0.016697 | ... | ... | 170'4 | 0'0 | 170'4 | 4400 | 6'4 | 0'0 | 6'4 | ... | ... | -0.022369 |
| -0.018313 | ... | ... | 161'5 | 0'0 | 161'5 | 4500 | 7'6 | 0'0 | 7'6 | ... | ... | -0.024825 |
| -0.020269 | ... | ... | 153'0 | 0'0 | 153'0 | 4600 | 9'0 | 0'0 | 9'0 | ... | ... | -0.026971 |
| -0.022492 | ... | ... | 144'5 | 0'0 | 144'5 | 4700 | 10'4 | 0'0 | 10'4 | ... | ... | -0.029308 |
| -0.023416 | ... | ... | 140'3 | 0'0 | 140'3 | 4750 | 11'2 | 0'0 | 11'2 | ... | ... | -0.030351 |
| -0.024702 | ... | ... | 136'3 | 0'0 | 136'3 | 4800 | 12'1 | 0'0 | 12'1 | ... | ... | -0.031531 |
| -0.025718 | ... | ... | 132'2 | 0'0 | 132'2 | 4850 | 13'0 | 0'0 | 13'0 | ... | ... | -0.032617 |
| -0.026867 | ... | ... | 128'2 | 0'0 | 128'2 | 4900 | 13'7 | 0'0 | 13'7 | ... | ... | -0.033612 |
| -0.028131 | ... | ... | 124'3 | 0'0 | 124'3 | 4950 | 14'7 | 0'0 | 14'7 | ... | ... | -0.034714 |
| -0.029313 | ... | ... | 120'4 | 0'0 | 120'4 | 5000 | 16'0 | 0'0 | 16'0 | ... | ... | -0.035902 |
| -0.03076 | ... | ... | 116'7 | 0'0 | 116'7 | 5050 | 17'1 | 0'0 | 17'1 | ... | ... | -0.036979 |
| -0.032272 | ... | ... | 113'3 | 0'0 | 113'3 | 5100 | 18'4 | 0'0 | 18'4 | ... | ... | -0.038292 |
| -0.033832 | ... | ... | 110'0 | 0'0 | 110'0 | 5150 | 20'1 | 0'0 | 20'1 | ... | ... | -0.039805 |
| -0.035583 | ... | ... | 106'7 | 0'0 | 106'7 | 5200 | 21'7 | 0'0 | 21'7 | ... | ... | -0.041326 |
| -0.037196 | ... | ... | 103'6 | 0'0 | 103'6 | 5250 | 23'5 | 0'0 | 23'5 | ... | ... | -0.042692 |
| -0.038822 | ... | ... | 100'6 | 0'0 | 100'6 | 5300 | 25'4 | 0'0 | 25'4 | ... | ... | -0.044059 |
| -0.040313 | ... | ... | 97'6 | 0'0 | 97'6 | 5350 | 27'3 | 0'0 | 27'3 | ... | ... | -0.045277 |
| -0.041808 | ... | ... | 94'7 | 0'0 | 94'7 | 5400 | 29'3 | 0'0 | 29'3 | ... | ... | -0.046489 |
| -0.043169 | ... | ... | 92'0 | 0'0 | 92'0 | 5450 | 31'3 | 0'0 | 31'3 | ... | ... | -0.047557 |
| -0.044401 | ... | ... | 89'1 | 0'0 | 89'1 | 5500 | 33'3 | 0'0 | 33'3 | ... | ... | -0.048486 |
| -0.045756 | ... | ... | 86'4 | 0'0 | 86'4 | 5550 | 35'4 | 0'0 | 35'4 | ... | ... | -0.049408 |
| -0.046855 | ... | ... | 83'6 | 0'0 | 83'6 | 5600 | 37'6 | 0'0 | 37'6 | ... | ... | -0.050316 |
| -0.048068 | ... | ... | 81'2 | 0'0 | 81'2 | 5650 | 40'0 | 0'0 | 40'0 | ... | ... | -0.051088 |
| -0.049151 | ... | ... | 78'6 | 0'0 | 78'6 | 5700 | 42'3 | 0'0 | 42'3 | ... | ... | -0.051845 |
| -0.050221 | ... | ... | 76'3 | 0'0 | 76'3 | 5750 | 44'7 | 0'0 | 44'7 | ... | ... | -0.052587 |
| -0.051278 | ... | ... | 74'1 | 0'0 | 74'1 | 5800 | 47'3 | 0'0 | 47'3 | ... | ... | -0.053197 |
| -0.052209 | ... | ... | 71'7 | 0'0 | 71'7 | 5850 | 50'0 | 0'0 | 50'0 | ... | ... | -0.053793 |
| -0.053127 | ... | ... | 69'6 | 0'0 | 69'6 | 5900 | 52'6 | 0'0 | 52'6 | ... | ... | -0.054374 |
| -0.053924 | ... | ... | 67'5 | 0'0 | 67'5 | 5950 | 55'4 | 0'0 | 55'4 | ... | ... | -0.054832 |
| -0.054713 | ... | ... | 65'5 | 0'0 | 65'5 | 6000 | 58'3 | 0'0 | 58'3 | ... | ... | -0.055279 |
| -0.055384 | ... | ... | 63'5 | 0'0 | 63'5 | 6050 | 61'2 | 0'0 | 61'2 | ... | ... | -0.05561 |
| -0.056051 | ... | ... | 61'6 | 0'0 | 61'6 | 6100 | 64'1 | 0'0 | 64'1 | ... | ... | -0.055826 |
| -0.056607 | ... | ... | 59'7 | 0'0 | 59'7 | 6150 | 67'2 | 0'0 | 67'2 | ... | ... | -0.05615 |
| -0.057164 | ... | ... | 58'1 | 0'0 | 58'1 | 6200 | 70'2 | 0'0 | 70'2 | ... | ... | -0.056256 |
| -0.057615 | ... | ... | 56'3 | 0'0 | 56'3 | 6250 | 73'3 | 0'0 | 73'3 | ... | ... | -0.056368 |
| -0.058074 | ... | ... | 54'6 | 0'0 | 54'6 | 6300 | 76'5 | 0'0 | 76'5 | ... | ... | -0.056488 |
| -0.058432 | ... | ... | 53'1 | 0'0 | 53'1 | 6350 | 79'7 | 0'0 | 79'7 | ... | ... | -0.05651 |
| -0.058806 | ... | ... | 51'5 | 0'0 | 51'5 | 6400 | 83'1 | 0'0 | 83'1 | ... | ... | -0.056436 |
| -0.059086 | ... | ... | 50'1 | 0'0 | 50'1 | 6450 | 86'4 | 0'0 | 86'4 | ... | ... | -0.056383 |
| -0.059273 | ... | ... | 48'5 | 0'0 | 48'5 | 6500 | 89'7 | 0'0 | 89'7 | ... | ... | -0.05624 |
| -0.059487 | ... | ... | 47'2 | 0'0 | 47'2 | 6550 | 93'3 | 0'0 | 93'3 | ... | ... | -0.056127 |
| -0.059614 | ... | ... | 45'7 | 0'0 | 45'7 | 6600 | 96'7 | 0'0 | 96'7 | ... | ... | -0.055931 |
| -0.059779 | ... | ... | 44'5 | 0'0 | 44'5 | 6650 | 100'3 | 0'0 | 100'3 | ... | ... | -0.055654 |
| -0.059863 | ... | ... | 43'3 | 0'0 | 43'3 | 6700 | 104'0 | 0'0 | 104'0 | ... | ... | -0.05542 |
| -0.059869 | ... | ... | 42'1 | 0'0 | 42'1 | 6750 | 107'5 | 0'0 | 107'5 | ... | ... | -0.055112 |
| -0.059797 | ... | ... | 40'7 | 0'0 | 40'7 | 6800 | 111'2 | 0'0 | 111'2 | ... | ... | -0.05473 |
| -0.059779 | ... | ... | 39'6 | 0'0 | 39'6 | 6850 | 115'0 | 0'0 | 115'0 | ... | ... | -0.054406 |
| -0.059822 | ... | ... | 38'6 | 0'0 | 38'6 | 6900 | 118'6 | 0'0 | 118'6 | ... | ... | -0.054015 |
| -0.059665 | ... | ... | 37'5 | 0'0 | 37'5 | 6950 | 122'5 | 0'0 | 122'5 | ... | ... | -0.053693 |
| -0.059576 | ... | ... | 36'5 | 0'0 | 36'5 | 7000 | 126'3 | 0'0 | 126'3 | ... | ... | -0.053175 |
| -0.059424 | ... | ... | 35'5 | 0'0 | 35'5 | 7050 | 130'2 | 0'0 | 130'2 | ... | ... | -0.052733 |
| -0.059353 | ... | ... | 34'6 | 0'0 | 34'6 | 7100 | 134'2 | 0'0 | 134'2 | ... | ... | -0.052376 |
| -0.059078 | ... | ... | 33'6 | 0'0 | 33'6 | 7150 | 138'2 | 0'0 | 138'2 | ... | ... | -0.051967 |
| -0.059041 | ... | ... | 33'0 | 0'0 | 33'0 | 7200 | 142'2 | 0'0 | 142'2 | ... | ... | -0.051507 |
| -0.058803 | ... | ... | 32'1 | 0'0 | 32'1 | 7250 | 146'2 | 0'0 | 146'2 | ... | ... | -0.050998 |
| -0.058509 | ... | ... | 31'2 | 0'0 | 31'2 | 7300 | 150'2 | 0'0 | 150'2 | ... | ... | -0.050441 |
| -0.05832 | ... | ... | 30'4 | 0'0 | 30'4 | 7350 | 154'3 | 0'0 | 154'3 | ... | ... | -0.04999 |
| -0.058084 | ... | ... | 29'6 | 0'0 | 29'6 | 7400 | 158'4 | 0'0 | 158'4 | ... | ... | -0.049498 |
| -0.057801 | ... | ... | 29'0 | 0'0 | 29'0 | 7450 | 162'5 | 0'0 | 162'5 | ... | ... | -0.048964 |
| -0.057639 | ... | ... | 28'3 | 0'0 | 28'3 | 7500 | 166'7 | 0'0 | 166'7 | ... | ... | -0.048554 |
| -0.057266 | ... | ... | 27'5 | 0'0 | 27'5 | 7550 | 171'1 | 0'0 | 171'1 | ... | ... | -0.048109 |
| -0.057022 | ... | ... | 27'0 | 0'0 | 27'0 | 7600 | 175'3 | 0'0 | 175'3 | ... | ... | -0.047631 |
| -0.056739 | ... | ... | 26'3 | 0'0 | 26'3 | 7650 | 179'5 | 0'0 | 179'5 | ... | ... | -0.047119 |
| -0.056418 | ... | ... | 25'6 | 0'0 | 25'6 | 7700 | 183'7 | 0'0 | 183'7 | ... | ... | -0.046575 |
| -0.055849 | ... | ... | 24'5 | 0'0 | 24'5 | 7800 | 192'4 | 0'0 | 192'4 | ... | ... | -0.045572 |
| -0.055338 | ... | ... | 23'5 | 0'0 | 23'5 | 7900 | 201'2 | 0'0 | 201'2 | ... | ... | -0.044641 |
| -0.054506 | ... | ... | 22'4 | 0'0 | 22'4 | 8000 | 210'0 | 0'0 | 210'0 | ... | ... | -0.043613 |
| -0.053957 | ... | ... | 21'5 | 0'0 | 21'5 | 8100 | 218'7 | 0'0 | 218'7 | ... | ... | -0.042685 |
| -0.053305 | ... | ... | 20'6 | 0'0 | 20'6 | 8200 | 227'6 | 0'0 | 227'6 | ... | ... | -0.041677 |
| -0.052551 | ... | ... | 19'7 | 0'0 | 19'7 | 8300 | 236'6 | 0'0 | 236'6 | ... | ... | -0.040796 |
| -0.051926 | ... | ... | 19'1 | 0'0 | 19'1 | 8400 | 245'7 | 0'0 | 245'7 | ... | ... | -0.04006 |
| -0.051216 | ... | ... | 18'3 | 0'0 | 18'3 | 8500 | 255'0 | 0'0 | 255'0 | ... | ... | -0.03927 |
| -0.050663 | ... | ... | 17'6 | 0'0 | 17'6 | 8600 | 264'1 | 0'0 | 264'1 | ... | ... | -0.03843 |
| -0.050042 | ... | ... | 17'1 | 0'0 | 17'1 | 8700 | 273'3 | 0'0 | 273'3 | ... | ... | -0.037763 |
| -0.049353 | ... | ... | 16'4 | 0'0 | 16'4 | 8800 | 282'5 | 0'0 | 282'5 | ... | ... | -0.037057 |
| -0.048596 | ... | ... | 15'7 | 0'0 | 15'7 | 8900 | 291'7 | 0'0 | 291'7 | ... | ... | -0.036314 |
| -0.048042 | ... | ... | 15'3 | 0'0 | 15'3 | 9000 | 301'2 | 0'0 | 301'2 | ... | ... | -0.035771 |
| -0.047435 | ... | ... | 14'7 | 0'0 | 14'7 | 9100 | 310'5 | 0'0 | 310'5 | ... | ... | -0.0352 |
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.