Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.019742 | ... | ... | 204'6 | 0'0 | 204'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006611 |
| 0.018788 | ... | ... | 194'6 | 0'0 | 194'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00656 |
| 0.017835 | ... | ... | 184'6 | 0'0 | 184'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006507 |
| 0.016881 | ... | ... | 174'6 | 0'0 | 174'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006451 |
| 0.015927 | ... | ... | 164'6 | 0'0 | 164'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00639 |
| 0.014973 | ... | ... | 154'6 | 0'0 | 154'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006326 |
| 0.01402 | ... | ... | 144'6 | 0'0 | 144'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006257 |
| 0.013066 | ... | ... | 134'6 | 0'0 | 134'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006183 |
| 0.012112 | ... | ... | 124'6 | 0'0 | 124'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006103 |
| 0.011159 | ... | ... | 114'6 | 0'0 | 114'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006016 |
| 0.010205 | ... | ... | 104'6 | 0'0 | 104'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005923 |
| 0.009728 | ... | ... | 99'6 | 0'0 | 99'6 | 3350 | 0'2 | 0'0 | 0'2 | ... | ... | -0.010294 |
| 0.009251 | ... | ... | 94'6 | 0'0 | 94'6 | 3400 | 0'2 | 0'0 | 0'2 | ... | ... | -0.010193 |
| 0.008774 | ... | ... | 89'6 | 0'0 | 89'6 | 3450 | 0'2 | 0'0 | 0'2 | ... | ... | -0.010087 |
| 0.008297 | ... | ... | 84'6 | 0'0 | 84'6 | 3500 | 0'2 | 0'0 | 0'2 | ... | ... | -0.009974 |
| 0.007821 | ... | ... | 79'6 | 0'0 | 79'6 | 3550 | 0'2 | 0'0 | 0'2 | ... | ... | -0.009855 |
| 0.007344 | ... | ... | 74'7 | 0'0 | 74'7 | 3600 | 0'3 | 0'0 | 0'3 | ... | ... | -0.013388 |
| 0.006867 | ... | ... | 69'7 | 0'0 | 69'7 | 3650 | 0'3 | 0'0 | 0'3 | ... | ... | -0.013193 |
| 0.00639 | ... | ... | 64'7 | 0'0 | 64'7 | 3700 | 0'3 | 0'0 | 0'3 | ... | ... | -0.012985 |
| 0.005913 | ... | ... | 60'0 | 0'0 | 60'0 | 3750 | 0'4 | 0'0 | 0'4 | ... | ... | -0.015925 |
| 0.005436 | ... | ... | 55'1 | 0'0 | 55'1 | 3800 | 0'5 | 0'0 | 0'5 | ... | ... | -0.018492 |
| 0.004959 | ... | ... | 50'2 | 0'0 | 50'2 | 3850 | 0'6 | 0'0 | 0'6 | ... | ... | -0.020721 |
| 0.004483 | ... | ... | 45'4 | 0'0 | 45'4 | 3900 | 1'0 | 0'0 | 1'0 | ... | ... | -0.024953 |
| 0.004006 | ... | ... | 40'7 | 0'0 | 40'7 | 3950 | 1'3 | 0'0 | 1'3 | ... | ... | -0.030453 |
| 0.003529 | ... | ... | 36'3 | 0'0 | 36'3 | 4000 | 1'7 | 0'0 | 1'7 | ... | ... | -0.036553 |
| -0.005305 | ... | ... | 32'0 | 0'0 | 32'0 | 4050 | 2'4 | 0'0 | 2'4 | 2'4 | 2'4 | -0.042694 |
| -0.020266 | ... | ... | 27'7 | 0'0 | 27'7 | 4100 | 3'3 | 0'0 | 3'3 | ... | ... | -0.049668 |
| -0.033809 | ... | ... | 24'1 | 0'0 | 24'1 | 4150 | 4'4 | 0'0 | 4'4 | ... | ... | -0.05653 |
| -0.044495 | ... | ... | 20'5 | 0'0 | 20'5 | 4200 | 5'7 | 0'0 | 5'7 | ... | ... | -0.062569 |
| -0.052506 | ... | ... | 17'3 | 0'0 | 17'3 | 4250 | 7'6 | 0'0 | 7'6 | ... | ... | -0.068891 |
| -0.059337 | ... | ... | 14'5 | 0'0 | 14'5 | 4300 | 9'7 | 0'0 | 9'7 | ... | ... | -0.073218 |
| -0.06393 | ... | ... | 12'2 | 0'0 | 12'2 | 4350 | 12'4 | 0'0 | 12'4 | ... | ... | -0.076929 |
| -0.067973 | 10'4 | 10'4 | 10'2 | 0'2 | 10'4 | 4400 | 15'3 | 0'0 | 15'3 | ... | ... | -0.078628 |
| -0.066861 | ... | ... | 8'4 | 0'0 | 8'4 | 4450 | 18'5 | 0'0 | 18'5 | ... | ... | -0.079346 |
| -0.065413 | 7'0 | 7'0 | 7'0 | 0'0 | 7'0 | 4500 | 22'1 | 0'0 | 22'1 | ... | ... | -0.078787 |
| -0.066465 | 6'2 | 6'2 | 5'5 | 0'5 | 6'2 | 4550 | 25'6 | 0'0 | 25'6 | ... | ... | -0.076558 |
| -0.058419 | ... | ... | 4'5 | 0'0 | 4'5 | 4600 | 29'6 | 0'0 | 29'6 | ... | ... | -0.074864 |
| -0.053979 | ... | ... | 3'6 | 0'0 | 3'6 | 4650 | 33'7 | 0'0 | 33'7 | ... | ... | -0.072456 |
| -0.050239 | ... | ... | 3'1 | 0'0 | 3'1 | 4700 | 38'1 | 0'0 | 38'1 | ... | ... | -0.069681 |
| -0.046571 | ... | ... | 2'5 | 0'0 | 2'5 | 4750 | 42'5 | 0'0 | 42'5 | ... | ... | -0.068121 |
| -0.043441 | ... | ... | 2'2 | 0'0 | 2'2 | 4800 | 47'2 | 0'0 | 47'2 | ... | ... | -0.06706 |
| -0.041312 | ... | ... | 2'0 | 0'0 | 2'0 | 4850 | 52'0 | 0'0 | 52'0 | ... | ... | -0.066801 |
| -0.038659 | ... | ... | 1'6 | 0'0 | 1'6 | 4900 | 56'5 | 0'0 | 56'5 | ... | ... | -0.064685 |
| -0.035486 | ... | ... | 1'4 | 0'0 | 1'4 | 4950 | 61'4 | 0'0 | 61'4 | ... | ... | -0.065152 |
| -0.034069 | ... | ... | 1'3 | 0'0 | 1'3 | 5000 | 66'2 | 0'0 | 66'2 | ... | ... | -0.063822 |
| -0.032422 | ... | ... | 1'2 | 0'0 | 1'2 | 5050 | 71'1 | 0'0 | 71'1 | ... | ... | -0.063861 |
| -0.03055 | ... | ... | 1'1 | 0'0 | 1'1 | 5100 | 76'0 | 0'0 | 76'0 | ... | ... | -0.063742 |
| -0.028454 | ... | ... | 1'0 | 0'0 | 1'0 | 5150 | 80'7 | 0'0 | 80'7 | ... | ... | -0.063479 |
| -0.028897 | ... | ... | 1'0 | 0'0 | 1'0 | 5200 | 85'6 | 0'0 | 85'6 | ... | ... | -0.063083 |
| -0.026503 | ... | ... | 0'7 | 0'0 | 0'7 | 5250 | 90'6 | 0'0 | 90'6 | ... | ... | -0.064431 |
| -0.026857 | ... | ... | 0'7 | 0'0 | 0'7 | 5300 | 95'5 | 0'0 | 95'5 | ... | ... | -0.063849 |
| -0.024172 | ... | ... | 0'6 | 0'0 | 0'6 | 5350 | 100'5 | 0'0 | 100'5 | ... | ... | -0.065103 |
| -0.024451 | ... | ... | 0'6 | 0'0 | 0'6 | 5400 | 105'4 | 0'0 | 105'4 | ... | ... | -0.064361 |
| -0.02147 | ... | ... | 0'5 | 0'0 | 0'5 | 5450 | 110'4 | 0'0 | 110'4 | ... | ... | -0.065539 |
| -0.021687 | ... | ... | 0'5 | 0'0 | 0'5 | 5500 | 115'4 | 0'0 | 115'4 | ... | ... | -0.066694 |
| -0.021894 | ... | ... | 0'5 | 0'0 | 0'5 | 5550 | 120'3 | 0'0 | 120'3 | ... | ... | -0.065772 |
| -0.018552 | ... | ... | 0'4 | 0'0 | 0'4 | 5600 | 125'3 | 0'0 | 125'3 | ... | ... | -0.06687 |
| -0.018709 | ... | ... | 0'4 | 0'0 | 0'4 | 5650 | 130'3 | 0'0 | 130'3 | ... | ... | -0.067952 |
| -0.015013 | ... | ... | 0'3 | 0'0 | 0'3 | 5700 | 135'2 | 0'0 | 135'2 | ... | ... | -0.066881 |
| -0.015232 | ... | ... | 0'3 | 0'0 | 0'3 | 5800 | 145'2 | 0'0 | 145'2 | ... | ... | -0.068944 |
| -0.015436 | ... | ... | 0'3 | 0'0 | 0'3 | 5900 | 155'2 | 0'0 | 155'2 | ... | ... | -0.070962 |
| -0.015629 | ... | ... | 0'3 | 0'0 | 0'3 | 6000 | 165'2 | 0'0 | 165'2 | ... | ... | -0.072943 |
| -0.01581 | ... | ... | 0'3 | 0'0 | 0'3 | 6100 | 175'2 | 0'0 | 175'2 | ... | ... | -0.07489 |
| -0.011504 | ... | ... | 0'2 | 0'0 | 0'2 | 6200 | 185'2 | 0'0 | 185'2 | ... | ... | -0.076807 |
| -0.011615 | ... | ... | 0'2 | 0'0 | 0'2 | 6300 | 195'2 | 0'0 | 195'2 | ... | ... | -0.078699 |
| -0.011721 | ... | ... | 0'2 | 0'0 | 0'2 | 6400 | 205'2 | 0'0 | 205'2 | ... | ... | -0.080567 |
| -0.011821 | ... | ... | 0'2 | 0'0 | 0'2 | 6500 | 215'2 | 0'0 | 215'2 | ... | ... | -0.082413 |
| -0.006713 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 225'2 | 0'0 | 225'2 | ... | ... | -0.08424 |
| -0.00676 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 235'2 | 0'0 | 235'2 | ... | ... | -0.08605 |
| -0.006806 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 245'2 | 0'0 | 245'2 | ... | ... | -0.087844 |
| -0.006849 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 255'2 | 0'0 | 255'2 | ... | ... | -0.089622 |
| -0.006891 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 265'2 | 0'0 | 265'2 | ... | ... | -0.091387 |
| -0.006932 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 275'2 | 0'0 | 275'2 | ... | ... | -0.093139 |
| -0.006971 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 285'2 | 0'0 | 285'2 | ... | ... | -0.09488 |
| -0.007008 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 295'2 | 0'0 | 295'2 | ... | ... | -0.096609 |
| -0.007045 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 305'2 | 0'0 | 305'2 | ... | ... | -0.098327 |
| -0.00708 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 315'2 | 0'0 | 315'2 | ... | ... | -0.100036 |
| -0.007379 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 415'2 | 0'0 | 415'2 | ... | ... | -0.116682 |
| -0.007613 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 515'2 | 0'0 | 515'2 | ... | ... | -0.132721 |
| -0.007712 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 565'2 | 0'0 | 565'2 | ... | ... | -0.140565 |
| -0.007803 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 615'2 | 0'0 | 615'2 | ... | ... | -0.148308 |
| -0.007887 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 665'2 | 0'0 | 665'2 | ... | ... | -0.15596 |
| -0.007964 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 715'2 | 0'0 | 715'2 | ... | ... | -0.163526 |
| -0.008035 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 765'2 | 0'0 | 765'2 | ... | ... | -0.171013 |
| -0.008164 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 865'2 | 0'0 | 865'2 | ... | ... | -0.185761 |
| -0.008279 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 965'2 | 0'0 | 965'2 | ... | ... | -0.200233 |
| -0.008382 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1065'2 | 0'0 | 1065'2 | ... | ... | -0.214447 |
| -0.008773 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1565'2 | 0'0 | 1565'2 | ... | ... | -0.282096 |
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.