Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.025757 | ... | ... | 266'4 | 5'0 | 271'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00208 |
| -0.024987 | ... | ... | 256'4 | 5'0 | 261'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002068 |
| -0.024204 | ... | ... | 246'4 | 5'0 | 251'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002056 |
| -0.023408 | ... | ... | 236'4 | 5'0 | 241'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002043 |
| -0.022602 | ... | ... | 226'4 | 5'0 | 231'4 | 3300 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003602 |
| -0.021786 | ... | ... | 216'4 | 5'0 | 221'4 | 3400 | 0'2 | -0'1 | 0'3 | ... | ... | -0.003575 |
| -0.020961 | ... | ... | 206'4 | 5'0 | 211'4 | 3500 | 0'3 | 0'0 | 0'3 | ... | ... | -0.004931 |
| -0.020128 | ... | ... | 196'4 | 5'0 | 201'4 | 3600 | 0'4 | 0'0 | 0'4 | ... | ... | -0.006156 |
| -0.019288 | ... | ... | 186'4 | 5'0 | 191'4 | 3700 | 0'5 | -0'1 | 0'6 | ... | ... | -0.007278 |
| -0.018442 | ... | ... | 176'4 | 5'0 | 181'4 | 3800 | 0'6 | -0'1 | 0'7 | ... | ... | -0.008309 |
| -0.017589 | ... | ... | 166'4 | 5'0 | 171'4 | 3900 | 1'0 | -0'2 | 1'2 | ... | ... | -0.010269 |
| -0.016731 | ... | ... | 156'5 | 4'7 | 161'4 | 4000 | 1'3 | -0'1 | 1'4 | ... | ... | -0.012931 |
| -0.017112 | ... | ... | 146'7 | 4'7 | 151'6 | 4100 | 1'6 | -0'2 | 2'0 | ... | ... | -0.015278 |
| -0.018055 | ... | ... | 137'3 | 4'6 | 142'1 | 4200 | 2'2 | -0'3 | 2'5 | ... | ... | -0.018105 |
| -0.020061 | ... | ... | 128'1 | 4'5 | 132'6 | 4300 | 2'7 | -0'4 | 3'3 | ... | ... | -0.021251 |
| -0.022943 | ... | ... | 119'1 | 4'4 | 123'5 | 4400 | 3'6 | -0'5 | 4'3 | ... | ... | -0.025175 |
| -0.024517 | ... | ... | 114'5 | 4'4 | 119'1 | 4450 | 4'2 | -0'5 | 4'7 | ... | ... | -0.027187 |
| -0.02648 | ... | ... | 110'3 | 4'3 | 114'6 | 4500 | 4'7 | -0'5 | 5'4 | ... | ... | -0.029563 |
| -0.028307 | ... | ... | 106'1 | 4'2 | 110'3 | 4550 | 5'4 | -0'6 | 6'2 | ... | ... | -0.031723 |
| -0.030444 | ... | ... | 102'0 | 4'1 | 106'1 | 4600 | 6'2 | -0'7 | 7'1 | ... | ... | -0.034156 |
| -0.032834 | ... | ... | 98'0 | 4'0 | 102'0 | 4650 | 7'1 | -0'7 | 8'0 | ... | ... | -0.036793 |
| -0.03542 | ... | ... | 94'0 | 4'0 | 98'0 | 4700 | 8'0 | -1'0 | 9'0 | ... | ... | -0.039157 |
| -0.037771 | ... | ... | 90'2 | 3'6 | 94'0 | 4750 | 9'0 | -1'1 | 10'1 | ... | ... | -0.041661 |
| -0.040258 | ... | ... | 86'4 | 3'5 | 90'1 | 4800 | 10'1 | -1'2 | 11'3 | ... | ... | -0.044251 |
| -0.043171 | ... | ... | 82'7 | 3'5 | 86'4 | 4850 | 11'3 | -1'2 | 12'5 | ... | ... | -0.046883 |
| -0.045777 | ... | ... | 79'3 | 3'4 | 82'7 | 4900 | 12'5 | -1'4 | 14'1 | ... | ... | -0.049192 |
| -0.04809 | ... | ... | 76'0 | 3'2 | 79'2 | 4950 | 14'0 | -1'5 | 15'5 | ... | ... | -0.051506 |
| -0.050703 | ... | ... | 72'5 | 3'2 | 75'7 | 5000 | 15'5 | -1'5 | 17'2 | ... | ... | -0.054085 |
| -0.053268 | ... | ... | 69'4 | 3'1 | 72'5 | 5050 | 17'2 | -1'6 | 19'0 | ... | ... | -0.056302 |
| -0.0555 | ... | ... | 66'3 | 3'0 | 69'3 | 5100 | 18'7 | -2'0 | 20'7 | ... | ... | -0.058177 |
| -0.057916 | ... | ... | 63'4 | 2'7 | 66'3 | 5150 | 20'6 | -2'0 | 22'6 | ... | ... | -0.060234 |
| -0.059986 | ... | ... | 60'5 | 2'6 | 63'3 | 5200 | 22'6 | -2'1 | 24'7 | ... | ... | -0.062181 |
| -0.061958 | ... | ... | 57'7 | 2'5 | 60'4 | 5250 | 24'6 | -2'2 | 27'0 | ... | ... | -0.06377 |
| -0.064047 | ... | ... | 55'2 | 2'5 | 57'7 | 5300 | 27'0 | -2'2 | 29'2 | ... | ... | -0.065474 |
| -0.065786 | ... | ... | 52'6 | 2'4 | 55'2 | 5350 | 29'2 | -2'3 | 31'5 | ... | ... | -0.066821 |
| -0.067189 | ... | ... | 50'3 | 2'2 | 52'5 | 5400 | 31'5 | -2'4 | 34'1 | ... | ... | -0.068044 |
| -0.068691 | ... | ... | 48'0 | 2'2 | 50'2 | 5450 | 34'1 | -2'5 | 36'6 | ... | ... | -0.069141 |
| -0.069862 | ... | ... | 45'6 | 2'1 | 47'7 | 5500 | 36'5 | -2'6 | 39'3 | ... | ... | -0.069903 |
| -0.070919 | ... | ... | 43'5 | 2'0 | 45'5 | 5550 | 39'2 | -2'7 | 42'1 | ... | ... | -0.070548 |
| -0.071868 | ... | ... | 41'4 | 2'0 | 43'4 | 5600 | 42'0 | -3'0 | 45'0 | ... | ... | -0.07108 |
| -0.072715 | ... | ... | 39'4 | 2'0 | 41'4 | 5650 | 44'7 | -3'0 | 47'7 | ... | ... | -0.071506 |
| -0.07326 | ... | ... | 37'5 | 1'7 | 39'4 | 5700 | 47'7 | -3'0 | 50'7 | ... | ... | -0.071836 |
| -0.07372 | ... | ... | 35'7 | 1'6 | 37'5 | 5750 | 50'7 | -3'1 | 54'0 | ... | ... | -0.071871 |
| -0.073894 | ... | ... | 34'1 | 1'5 | 35'6 | 5800 | 54'0 | -3'1 | 57'1 | ... | ... | -0.071829 |
| -0.074219 | ... | ... | 32'3 | 1'6 | 34'1 | 5850 | 57'1 | -3'2 | 60'3 | ... | ... | -0.071509 |
| -0.074059 | ... | ... | 30'7 | 1'4 | 32'3 | 5900 | 60'3 | -3'2 | 63'5 | ... | ... | -0.071135 |
| -0.074082 | ... | ... | 29'3 | 1'4 | 30'7 | 5950 | 63'6 | -3'3 | 67'1 | ... | ... | -0.070725 |
| -0.073857 | ... | ... | 27'7 | 1'4 | 29'3 | 6000 | 67'1 | -3'3 | 70'4 | ... | ... | -0.070065 |
| -0.073388 | ... | ... | 26'4 | 1'3 | 27'7 | 6050 | 70'5 | -3'4 | 74'1 | ... | ... | -0.069396 |
| -0.073165 | ... | ... | 25'2 | 1'3 | 26'5 | 6100 | 74'1 | -3'4 | 77'5 | ... | ... | -0.068495 |
| -0.072477 | ... | ... | 24'0 | 1'2 | 25'2 | 6150 | 77'6 | -3'5 | 81'3 | ... | ... | -0.067615 |
| -0.072079 | ... | ... | 22'7 | 1'2 | 24'1 | 6200 | 81'3 | -3'6 | 85'1 | ... | ... | -0.06652 |
| -0.071219 | ... | ... | 21'6 | 1'1 | 22'7 | 6250 | 85'1 | -3'6 | 88'7 | ... | ... | -0.065479 |
| -0.0707 | ... | ... | 20'5 | 1'2 | 21'7 | 6300 | 89'0 | -3'6 | 92'6 | ... | ... | -0.064518 |
| -0.06972 | ... | ... | 19'6 | 1'0 | 20'6 | 6350 | 92'7 | -3'7 | 96'6 | ... | ... | -0.06338 |
| -0.068842 | ... | ... | 18'6 | 1'0 | 19'6 | 6400 | 96'7 | -3'7 | 100'6 | ... | ... | -0.06236 |
| -0.068094 | ... | ... | 17'7 | 1'0 | 18'7 | 6450 | 100'6 | -4'0 | 104'6 | ... | ... | -0.060879 |
| -0.067191 | ... | ... | 17'1 | 0'7 | 18'0 | 6500 | 104'7 | -4'0 | 108'7 | ... | ... | -0.05985 |
| -0.066135 | ... | ... | 16'2 | 0'7 | 17'1 | 6550 | 109'0 | -4'0 | 113'0 | ... | ... | -0.058686 |
| -0.06526 | ... | ... | 15'4 | 0'7 | 16'3 | 6600 | 113'1 | -4'0 | 117'1 | ... | ... | -0.057388 |
| -0.064252 | ... | ... | 14'7 | 0'6 | 15'5 | 6650 | 117'2 | -4'1 | 121'3 | ... | ... | -0.055955 |
| -0.063468 | ... | ... | 14'2 | 0'6 | 15'0 | 6700 | 121'4 | -4'1 | 125'5 | ... | ... | -0.054745 |
| -0.062207 | ... | ... | 13'5 | 0'5 | 14'2 | 6750 | 125'6 | -4'2 | 130'0 | ... | ... | -0.053424 |
| -0.061192 | ... | ... | 13'0 | 0'5 | 13'5 | 6800 | 130'1 | -4'2 | 134'3 | ... | ... | -0.052367 |
| -0.060456 | ... | ... | 12'4 | 0'5 | 13'1 | 6850 | 134'3 | -4'3 | 138'6 | ... | ... | -0.050836 |
| -0.059232 | ... | ... | 11'7 | 0'5 | 12'4 | 6900 | 138'6 | -4'3 | 143'1 | ... | ... | -0.049591 |
| -0.058312 | ... | ... | 11'3 | 0'5 | 12'0 | 6950 | 143'2 | -4'2 | 147'4 | ... | ... | -0.048668 |
| -0.057304 | ... | ... | 11'0 | 0'4 | 11'4 | 7000 | 147'5 | -4'3 | 152'0 | ... | ... | -0.04726 |
| -0.05621 | ... | ... | 10'4 | 0'4 | 11'0 | 7050 | 152'1 | -4'3 | 156'4 | ... | ... | -0.046196 |
| -0.055476 | ... | ... | 10'0 | 0'5 | 10'5 | 7100 | 156'5 | -4'3 | 161'0 | ... | ... | -0.045066 |
| -0.05422 | ... | ... | 9'5 | 0'4 | 10'1 | 7150 | 161'1 | -4'3 | 165'4 | ... | ... | -0.043873 |
| -0.053348 | ... | ... | 9'2 | 0'4 | 9'6 | 7200 | 165'5 | -4'4 | 170'1 | ... | ... | -0.042616 |
| -0.052413 | ... | ... | 8'7 | 0'4 | 9'3 | 7250 | 170'2 | -4'4 | 174'6 | ... | ... | -0.041768 |
| -0.051415 | ... | ... | 8'4 | 0'4 | 9'0 | 7300 | 174'6 | -4'4 | 179'2 | ... | ... | -0.040397 |
| -0.050354 | ... | ... | 8'2 | 0'3 | 8'5 | 7350 | 179'3 | -4'4 | 183'7 | ... | ... | -0.039456 |
| -0.049229 | ... | ... | 7'7 | 0'3 | 8'2 | 7400 | 184'0 | -4'4 | 188'4 | ... | ... | -0.038473 |
| -0.048572 | ... | ... | 7'5 | 0'3 | 8'0 | 7450 | 188'6 | -4'4 | 193'2 | ... | ... | -0.037961 |
| -0.047875 | ... | ... | 7'2 | 0'4 | 7'6 | 7500 | 193'3 | -4'4 | 197'7 | ... | ... | -0.036908 |
| -0.046583 | ... | ... | 7'0 | 0'3 | 7'3 | 7550 | 198'0 | -4'5 | 202'5 | ... | ... | -0.035816 |
| -0.045795 | ... | ... | 6'6 | 0'3 | 7'1 | 7600 | 202'6 | -4'4 | 207'2 | ... | ... | -0.035222 |
| -0.044968 | ... | ... | 6'4 | 0'3 | 6'7 | 7650 | 207'4 | -4'4 | 212'0 | ... | ... | -0.034607 |
| -0.0441 | ... | ... | 6'2 | 0'3 | 6'5 | 7700 | 212'1 | -4'5 | 216'6 | ... | ... | -0.033419 |
| -0.042244 | ... | ... | 5'6 | 0'3 | 6'1 | 7800 | 221'5 | -4'5 | 226'2 | ... | ... | -0.032074 |
| -0.040867 | ... | ... | 5'3 | 0'3 | 5'6 | 7900 | 231'2 | -4'5 | 235'7 | ... | ... | -0.031236 |
| -0.039375 | ... | ... | 5'0 | 0'3 | 5'3 | 8000 | 240'6 | -4'6 | 245'4 | ... | ... | -0.029755 |
| -0.037769 | ... | ... | 4'6 | 0'2 | 5'0 | 8100 | 250'3 | -4'6 | 255'1 | ... | ... | -0.028814 |
| -0.036758 | ... | ... | 4'3 | 0'3 | 4'6 | 8200 | 260'1 | -4'6 | 264'7 | ... | ... | -0.02845 |
| -0.034944 | ... | ... | 4'1 | 0'2 | 4'3 | 8300 | 269'7 | -4'6 | 274'5 | ... | ... | -0.028067 |
| -0.03377 | ... | ... | 3'7 | 0'2 | 4'1 | 8400 | 279'5 | -4'6 | 284'3 | ... | ... | -0.027665 |
| -0.032525 | ... | ... | 3'5 | 0'2 | 3'7 | 8500 | 289'3 | -4'6 | 294'1 | ... | ... | -0.027245 |
| -0.031208 | ... | ... | 3'4 | 0'1 | 3'5 | 8600 | 299'1 | -4'7 | 304'0 | ... | ... | -0.026808 |
| -0.030643 | ... | ... | 3'2 | 0'2 | 3'4 | 8700 | 309'0 | -4'7 | 313'7 | ... | ... | -0.02701 |
| -0.029206 | ... | ... | 3'1 | 0'1 | 3'2 | 8800 | 318'7 | -4'7 | 323'6 | ... | ... | -0.027207 |
| -0.028563 | ... | ... | 2'7 | 0'2 | 3'1 | 8900 | 328'6 | -4'7 | 333'5 | ... | ... | -0.0274 |
| -0.027888 | ... | ... | 2'6 | 0'2 | 3'0 | 9000 | 338'5 | -5'0 | 343'5 | ... | ... | -0.027589 |
| -0.02628 | ... | ... | 2'5 | 0'1 | 2'6 | 9100 | 348'5 | -4'7 | 353'4 | ... | ... | -0.028437 |
| -0.025526 | ... | ... | 2'4 | 0'1 | 2'5 | 9200 | 358'4 | -5'0 | 363'4 | ... | ... | -0.028621 |
| -0.024742 | ... | ... | 2'3 | 0'1 | 2'4 | 9300 | 368'4 | -5'0 | 373'4 | ... | ... | -0.029466 |
| -0.023928 | ... | ... | 2'2 | 0'1 | 2'3 | 9400 | 378'4 | -5'0 | 383'4 | ... | ... | -0.03031 |
| -0.024065 | ... | ... | 2'1 | 0'2 | 2'3 | 9500 | 388'4 | -5'0 | 393'4 | ... | ... | -0.031151 |
| -0.02321 | ... | ... | 2'1 | 0'1 | 2'2 | 9600 | 398'4 | -5'0 | 403'4 | ... | ... | -0.031991 |
| -0.022324 | ... | ... | 2'0 | 0'1 | 2'1 | 9700 | 408'4 | -5'0 | 413'4 | ... | ... | -0.032828 |
| -0.021407 | ... | ... | 1'7 | 0'1 | 2'0 | 9800 | 418'4 | -5'0 | 423'4 | ... | ... | -0.033664 |
| -0.021514 | ... | ... | 1'7 | 0'1 | 2'0 | 9900 | 428'4 | -5'0 | 433'4 | ... | ... | -0.034498 |
| -0.020556 | ... | ... | 1'6 | 0'1 | 1'7 | 10000 | 438'4 | -5'0 | 443'4 | ... | ... | -0.03533 |
| -0.019566 | ... | ... | 1'5 | 0'1 | 1'6 | 10100 | 448'4 | -5'0 | 453'4 | ... | ... | -0.03616 |
| -0.019654 | ... | ... | 1'5 | 0'1 | 1'6 | 10200 | 458'4 | -5'0 | 463'4 | ... | ... | -0.036988 |
| -0.015538 | ... | ... | 1'2 | 0'0 | 1'2 | 11000 | 538'4 | -5'0 | 543'4 | ... | ... | -0.043544 |
| -0.013397 | ... | ... | 1'0 | 0'0 | 1'0 | 12000 | 638'4 | -5'0 | 643'4 | ... | ... | -0.051562 |
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.