Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.014373 | ... | ... | 204'6 | 0'0 | 204'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006527 |
| -0.012699 | ... | ... | 194'6 | 0'0 | 194'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006477 |
| -0.011002 | ... | ... | 184'6 | 0'0 | 184'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006424 |
| -0.009282 | ... | ... | 174'6 | 0'0 | 174'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006367 |
| -0.007535 | ... | ... | 164'6 | 0'0 | 164'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006307 |
| -0.005757 | ... | ... | 154'6 | 0'0 | 154'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006243 |
| -0.003942 | ... | ... | 144'6 | 0'0 | 144'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006174 |
| -0.002079 | ... | ... | 134'6 | 0'0 | 134'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0061 |
| -0.000149 | ... | ... | 124'6 | 0'0 | 124'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00602 |
| 0.001878 | ... | ... | 114'6 | 0'0 | 114'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005933 |
| 0.00407 | ... | ... | 104'6 | 0'0 | 104'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00584 |
| 0.005275 | ... | ... | 99'6 | 0'0 | 99'6 | 3350 | 0'2 | 0'0 | 0'2 | ... | ... | -0.010146 |
| 0.006617 | ... | ... | 94'6 | 0'0 | 94'6 | 3400 | 0'2 | 0'0 | 0'2 | ... | ... | -0.010044 |
| 0.008326 | ... | ... | 89'6 | 0'0 | 89'6 | 3450 | 0'2 | 0'0 | 0'2 | ... | ... | -0.009937 |
| 0.008154 | ... | ... | 84'6 | 0'0 | 84'6 | 3500 | 0'2 | 0'0 | 0'2 | ... | ... | -0.009824 |
| 0.007677 | ... | ... | 79'6 | 0'0 | 79'6 | 3550 | 0'2 | 0'0 | 0'2 | ... | ... | -0.009705 |
| 0.0069 | ... | ... | 74'7 | 0'0 | 74'7 | 3600 | 0'3 | 0'0 | 0'3 | ... | ... | -0.013177 |
| 0.006723 | ... | ... | 69'7 | 0'0 | 69'7 | 3650 | 0'3 | 0'0 | 0'3 | ... | ... | -0.01298 |
| 0.006246 | ... | ... | 64'7 | 0'0 | 64'7 | 3700 | 0'3 | 0'0 | 0'3 | ... | ... | -0.012771 |
| 0.005476 | ... | ... | 60'0 | 0'0 | 60'0 | 3750 | 0'4 | 0'0 | 0'4 | ... | ... | -0.015651 |
| 0.001415 | ... | ... | 55'1 | 0'0 | 55'1 | 3800 | 0'5 | 0'0 | 0'5 | ... | ... | -0.018159 |
| -0.0017 | ... | ... | 50'2 | 0'0 | 50'2 | 3850 | 0'6 | 0'0 | 0'6 | ... | ... | -0.020329 |
| -0.007508 | ... | ... | 45'4 | 0'0 | 45'4 | 3900 | 1'0 | 0'0 | 1'0 | ... | ... | -0.024451 |
| -0.014623 | ... | ... | 40'7 | 0'0 | 40'7 | 3950 | 1'3 | 0'0 | 1'3 | ... | ... | -0.029791 |
| -0.022195 | ... | ... | 36'3 | 0'0 | 36'3 | 4000 | 1'7 | 0'0 | 1'7 | ... | ... | -0.035685 |
| -0.029631 | ... | ... | 32'0 | 0'0 | 32'0 | 4050 | 2'4 | 0'0 | 2'4 | 2'4 | 2'4 | -0.041573 |
| -0.037799 | ... | ... | 27'7 | 0'0 | 27'7 | 4100 | 3'3 | 0'0 | 3'3 | ... | ... | -0.048202 |
| -0.04671 | ... | ... | 24'1 | 0'0 | 24'1 | 4150 | 4'4 | 0'0 | 4'4 | ... | ... | -0.054626 |
| -0.054161 | ... | ... | 20'5 | 0'0 | 20'5 | 4200 | 5'7 | 0'0 | 5'7 | ... | ... | -0.060128 |
| -0.059746 | ... | ... | 17'3 | 0'0 | 17'3 | 4250 | 7'6 | 0'0 | 7'6 | ... | ... | -0.06575 |
| -0.064634 | ... | ... | 14'5 | 0'0 | 14'5 | 4300 | 9'7 | 0'0 | 9'7 | ... | ... | -0.069264 |
| -0.067753 | ... | ... | 12'2 | 0'0 | 12'2 | 4350 | 12'4 | 0'0 | 12'4 | ... | ... | -0.072011 |
| -0.070687 | 10'4 | 10'4 | 10'2 | 0'2 | 10'4 | 4400 | 15'3 | 0'0 | 15'3 | ... | ... | -0.072631 |
| -0.068753 | ... | ... | 8'4 | 0'0 | 8'4 | 4450 | 18'5 | 0'0 | 18'5 | ... | ... | -0.072158 |
| -0.066694 | 7'0 | 7'0 | 7'0 | 0'0 | 7'0 | 4500 | 22'1 | 0'0 | 22'1 | ... | ... | -0.070311 |
| -0.062621 | ... | ... | 5'5 | 0'0 | 5'5 | 4550 | 25'6 | 0'0 | 25'6 | ... | ... | -0.066673 |
| -0.058922 | ... | ... | 4'5 | 0'0 | 4'5 | 4600 | 29'6 | 0'0 | 29'6 | ... | ... | -0.063567 |
| -0.054251 | ... | ... | 3'6 | 0'0 | 3'6 | 4650 | 33'7 | 0'0 | 33'7 | ... | ... | -0.059691 |
| -0.050356 | ... | ... | 3'1 | 0'0 | 3'1 | 4700 | 38'1 | 0'0 | 38'1 | ... | ... | -0.05541 |
| -0.046583 | ... | ... | 2'5 | 0'0 | 2'5 | 4750 | 42'5 | 0'0 | 42'5 | ... | ... | -0.052505 |
| -0.04338 | ... | ... | 2'2 | 0'0 | 2'2 | 4800 | 47'2 | 0'0 | 47'2 | ... | ... | -0.050216 |
| -0.041202 | ... | ... | 2'0 | 0'0 | 2'0 | 4850 | 52'0 | 0'0 | 52'0 | ... | ... | -0.048911 |
| -0.038515 | ... | ... | 1'6 | 0'0 | 1'6 | 4900 | 56'5 | 0'0 | 56'5 | ... | ... | -0.045507 |
| -0.035322 | ... | ... | 1'4 | 0'0 | 1'4 | 4950 | 61'4 | 0'0 | 61'4 | ... | ... | -0.045166 |
| -0.033888 | ... | ... | 1'3 | 0'0 | 1'3 | 5000 | 66'2 | 0'0 | 66'2 | ... | ... | -0.042769 |
| -0.032231 | ... | ... | 1'2 | 0'0 | 1'2 | 5050 | 71'1 | 0'0 | 71'1 | ... | ... | -0.042034 |
| -0.030354 | ... | ... | 1'1 | 0'0 | 1'1 | 5100 | 76'0 | 0'0 | 76'0 | ... | ... | -0.041159 |
| -0.028259 | ... | ... | 1'0 | 0'0 | 1'0 | 5150 | 80'7 | 0'0 | 80'7 | ... | ... | -0.040154 |
| -0.028689 | ... | ... | 1'0 | 0'0 | 1'0 | 5200 | 85'6 | 0'0 | 85'6 | ... | ... | -0.039027 |
| -0.026304 | ... | ... | 0'7 | 0'0 | 0'7 | 5250 | 90'6 | 0'0 | 90'6 | ... | ... | -0.040026 |
| -0.026648 | ... | ... | 0'7 | 0'0 | 0'7 | 5300 | 95'5 | 0'0 | 95'5 | ... | ... | -0.038747 |
| -0.023977 | ... | ... | 0'6 | 0'0 | 0'6 | 5350 | 100'5 | 0'0 | 100'5 | ... | ... | -0.039697 |
| -0.024249 | ... | ... | 0'6 | 0'0 | 0'6 | 5400 | 105'4 | 0'0 | 105'4 | ... | ... | -0.038286 |
| -0.021287 | ... | ... | 0'5 | 0'0 | 0'5 | 5450 | 110'4 | 0'0 | 110'4 | ... | ... | -0.039198 |
| -0.021499 | ... | ... | 0'5 | 0'0 | 0'5 | 5500 | 115'4 | 0'0 | 115'4 | ... | ... | -0.040103 |
| -0.021702 | ... | ... | 0'5 | 0'0 | 0'5 | 5550 | 120'3 | 0'0 | 120'3 | ... | ... | -0.038553 |
| -0.018385 | ... | ... | 0'4 | 0'0 | 0'4 | 5600 | 125'3 | 0'0 | 125'3 | ... | ... | -0.039432 |
| -0.018538 | ... | ... | 0'4 | 0'0 | 0'4 | 5650 | 130'3 | 0'0 | 130'3 | ... | ... | -0.040306 |
| -0.014873 | ... | ... | 0'3 | 0'0 | 0'3 | 5700 | 135'2 | 0'0 | 135'2 | ... | ... | -0.038638 |
| -0.015087 | ... | ... | 0'3 | 0'0 | 0'3 | 5800 | 145'2 | 0'0 | 145'2 | ... | ... | -0.040346 |
| -0.015287 | ... | ... | 0'3 | 0'0 | 0'3 | 5900 | 155'2 | 0'0 | 155'2 | ... | ... | -0.042043 |
| -0.015476 | ... | ... | 0'3 | 0'0 | 0'3 | 6000 | 165'2 | 0'0 | 165'2 | ... | ... | -0.04373 |
| -0.015653 | ... | ... | 0'3 | 0'0 | 0'3 | 6100 | 175'2 | 0'0 | 175'2 | ... | ... | -0.04541 |
| -0.011388 | ... | ... | 0'2 | 0'0 | 0'2 | 6200 | 185'2 | 0'0 | 185'2 | ... | ... | -0.047082 |
| -0.011497 | ... | ... | 0'2 | 0'0 | 0'2 | 6300 | 195'2 | 0'0 | 195'2 | ... | ... | -0.048747 |
| -0.011601 | ... | ... | 0'2 | 0'0 | 0'2 | 6400 | 205'2 | 0'0 | 205'2 | ... | ... | -0.050405 |
| -0.011699 | ... | ... | 0'2 | 0'0 | 0'2 | 6500 | 215'2 | 0'0 | 215'2 | ... | ... | -0.052058 |
| -0.006642 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 225'2 | 0'0 | 225'2 | ... | ... | -0.053706 |
| -0.006689 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 235'2 | 0'0 | 235'2 | ... | ... | -0.055348 |
| -0.006734 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 245'2 | 0'0 | 245'2 | ... | ... | -0.056986 |
| -0.006776 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 255'2 | 0'0 | 255'2 | ... | ... | -0.058619 |
| -0.006818 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 265'2 | 0'0 | 265'2 | ... | ... | -0.060248 |
| -0.006858 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 275'2 | 0'0 | 275'2 | ... | ... | -0.061873 |
| -0.006896 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 285'2 | 0'0 | 285'2 | ... | ... | -0.063494 |
| -0.006933 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 295'2 | 0'0 | 295'2 | ... | ... | -0.06511 |
| -0.006968 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 305'2 | 0'0 | 305'2 | ... | ... | -0.066724 |
| -0.007003 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 315'2 | 0'0 | 315'2 | ... | ... | -0.068333 |
| -0.007298 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 415'2 | 0'0 | 415'2 | ... | ... | -0.084243 |
| -0.007528 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 515'2 | 0'0 | 515'2 | ... | ... | -0.099847 |
| -0.007626 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 565'2 | 0'0 | 565'2 | ... | ... | -0.107544 |
| -0.007715 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 615'2 | 0'0 | 615'2 | ... | ... | -0.115174 |
| -0.007798 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 665'2 | 0'0 | 665'2 | ... | ... | -0.122738 |
| -0.007874 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 715'2 | 0'0 | 715'2 | ... | ... | -0.130238 |
| -0.007944 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 765'2 | 0'0 | 765'2 | ... | ... | -0.137674 |
| -0.008072 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 865'2 | 0'0 | 865'2 | ... | ... | -0.152365 |
| -0.008185 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 965'2 | 0'0 | 965'2 | ... | ... | -0.166817 |
| -0.008286 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1065'2 | 0'0 | 1065'2 | ... | ... | -0.18104 |
| -0.008672 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1565'2 | 0'0 | 1565'2 | ... | ... | -0.248955 |
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.