Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.003223 | ... | ... | 293'4 | 0'0 | 293'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001545 |
| 0.004099 | ... | ... | 283'4 | 0'0 | 283'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001537 |
| 0.005005 | ... | ... | 273'4 | 0'0 | 273'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001529 |
| 0.005946 | ... | ... | 263'4 | 0'0 | 263'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001521 |
| 0.006927 | ... | ... | 253'4 | 0'0 | 253'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001512 |
| 0.007956 | ... | ... | 243'4 | 0'0 | 243'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001503 |
| 0.009045 | ... | ... | 233'4 | 0'0 | 233'4 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001493 |
| 0.01021 | ... | ... | 223'4 | 0'0 | 223'4 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001483 |
| 0.011484 | ... | ... | 213'4 | 0'0 | 213'4 | 3800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002611 |
| 0.012923 | ... | ... | 203'4 | 0'0 | 203'4 | 3900 | 0'3 | 0'0 | 0'3 | ... | ... | -0.0036 |
| 0.014675 | ... | ... | 193'4 | 0'0 | 193'4 | 4000 | 0'4 | 0'0 | 0'4 | ... | ... | -0.004492 |
| 0.016248 | ... | ... | 183'4 | 0'0 | 183'4 | 4100 | 0'7 | 0'0 | 0'7 | ... | ... | -0.006912 |
| 0.015392 | ... | ... | 173'4 | 0'0 | 173'4 | 4200 | 1'2 | 0'0 | 1'2 | ... | ... | -0.008998 |
| 0.014537 | ... | ... | 163'5 | 0'0 | 163'5 | 4300 | 1'7 | 0'0 | 1'7 | ... | ... | -0.012073 |
| 0.013682 | ... | ... | 154'1 | 0'0 | 154'1 | 4400 | 2'6 | 0'0 | 2'6 | ... | ... | -0.015796 |
| 0.012184 | ... | ... | 145'0 | 0'0 | 145'0 | 4500 | 3'6 | 0'0 | 3'6 | ... | ... | -0.019449 |
| 0.005718 | ... | ... | 136'1 | 0'0 | 136'1 | 4600 | 5'0 | 0'0 | 5'0 | ... | ... | -0.023415 |
| 0.00228 | ... | ... | 131'7 | 0'0 | 131'7 | 4650 | 5'6 | 0'0 | 5'6 | ... | ... | -0.025559 |
| -0.000736 | ... | ... | 127'5 | 0'0 | 127'5 | 4700 | 6'4 | 0'0 | 6'4 | ... | ... | -0.027527 |
| -0.003945 | ... | ... | 123'4 | 0'0 | 123'4 | 4750 | 7'3 | 0'0 | 7'3 | ... | ... | -0.029683 |
| -0.007282 | ... | ... | 119'4 | 0'0 | 119'4 | 4800 | 8'3 | 0'0 | 8'3 | ... | ... | -0.031982 |
| -0.010695 | ... | ... | 115'5 | 0'0 | 115'5 | 4850 | 9'3 | 0'0 | 9'3 | ... | ... | -0.034078 |
| -0.014143 | ... | ... | 111'7 | 0'0 | 111'7 | 4900 | 10'4 | 0'0 | 10'4 | ... | ... | -0.03628 |
| -0.017259 | ... | ... | 108'1 | 0'0 | 108'1 | 4950 | 11'6 | 0'0 | 11'6 | ... | ... | -0.038555 |
| -0.020403 | ... | ... | 104'4 | 0'0 | 104'4 | 5000 | 13'0 | 0'0 | 13'0 | ... | ... | -0.040615 |
| -0.023546 | ... | ... | 101'0 | 0'0 | 101'0 | 5050 | 14'4 | 0'0 | 14'4 | ... | ... | -0.04297 |
| -0.026393 | ... | ... | 97'4 | 0'0 | 97'4 | 5100 | 15'7 | 0'0 | 15'7 | ... | ... | -0.044855 |
| -0.02923 | ... | ... | 94'1 | 0'0 | 94'1 | 5150 | 17'4 | 0'0 | 17'4 | ... | ... | -0.046993 |
| -0.032275 | ... | ... | 91'0 | 0'0 | 91'0 | 5200 | 19'1 | 0'0 | 19'1 | ... | ... | -0.048905 |
| -0.034794 | ... | ... | 87'6 | 0'0 | 87'6 | 5250 | 20'7 | 0'0 | 20'7 | ... | ... | -0.050809 |
| -0.037489 | ... | ... | 84'6 | 0'0 | 84'6 | 5300 | 22'6 | 0'0 | 22'6 | ... | ... | -0.052693 |
| -0.03991 | ... | ... | 81'6 | 0'0 | 81'6 | 5350 | 24'5 | 0'0 | 24'5 | ... | ... | -0.054355 |
| -0.042269 | ... | ... | 78'7 | 0'0 | 78'7 | 5400 | 26'5 | 0'0 | 26'5 | ... | ... | -0.055991 |
| -0.044559 | ... | ... | 76'1 | 0'0 | 76'1 | 5450 | 28'6 | 0'0 | 28'6 | ... | ... | -0.05759 |
| -0.046595 | ... | ... | 73'3 | 0'0 | 73'3 | 5500 | 30'7 | 0'0 | 30'7 | ... | ... | -0.058977 |
| -0.048564 | ... | ... | 70'6 | 0'0 | 70'6 | 5550 | 33'1 | 0'0 | 33'1 | ... | ... | -0.060326 |
| -0.050461 | ... | ... | 68'2 | 0'0 | 68'2 | 5600 | 35'4 | 0'0 | 35'4 | ... | ... | -0.061633 |
| -0.052124 | ... | ... | 65'6 | 0'0 | 65'6 | 5650 | 38'0 | 0'0 | 38'0 | ... | ... | -0.062895 |
| -0.05372 | ... | ... | 63'3 | 0'0 | 63'3 | 5700 | 40'4 | 0'0 | 40'4 | ... | ... | -0.063957 |
| -0.055249 | ... | ... | 61'1 | 0'0 | 61'1 | 5750 | 43'1 | 0'0 | 43'1 | ... | ... | -0.064978 |
| -0.056713 | ... | ... | 59'0 | 0'0 | 59'0 | 5800 | 45'7 | 0'0 | 45'7 | ... | ... | -0.06596 |
| -0.057965 | ... | ... | 56'7 | 0'0 | 56'7 | 5850 | 48'5 | 0'0 | 48'5 | ... | ... | -0.066754 |
| -0.059161 | ... | ... | 54'7 | 0'0 | 54'7 | 5900 | 51'4 | 0'0 | 51'4 | ... | ... | -0.067518 |
| -0.060158 | ... | ... | 52'7 | 0'0 | 52'7 | 5950 | 54'3 | 0'0 | 54'3 | ... | ... | -0.068105 |
| -0.061111 | ... | ... | 51'0 | 0'0 | 51'0 | 6000 | 57'3 | 0'0 | 57'3 | ... | ... | -0.068669 |
| -0.061877 | ... | ... | 49'1 | 0'0 | 49'1 | 6050 | 60'3 | 0'0 | 60'3 | ... | ... | -0.069068 |
| -0.06261 | ... | ... | 47'3 | 0'0 | 47'3 | 6100 | 63'4 | 0'0 | 63'4 | ... | ... | -0.069454 |
| -0.063169 | ... | ... | 45'5 | 0'0 | 45'5 | 6150 | 66'5 | 0'0 | 66'5 | ... | ... | -0.069685 |
| -0.063556 | ... | ... | 43'7 | 0'0 | 43'7 | 6200 | 69'6 | 0'0 | 69'6 | ... | ... | -0.069764 |
| -0.063777 | ... | ... | 42'1 | 0'0 | 42'1 | 6250 | 72'7 | 0'0 | 72'7 | ... | ... | -0.069694 |
| -0.063987 | ... | ... | 40'4 | 0'0 | 40'4 | 6300 | 76'1 | 0'0 | 76'1 | ... | ... | -0.069632 |
| -0.064198 | ... | ... | 39'0 | 0'0 | 39'0 | 6350 | 79'4 | 0'0 | 79'4 | ... | ... | -0.069586 |
| -0.064258 | ... | ... | 37'4 | 0'0 | 37'4 | 6400 | 82'7 | 0'0 | 82'7 | ... | ... | -0.069407 |
| -0.064169 | ... | ... | 36'0 | 0'0 | 36'0 | 6450 | 86'2 | 0'0 | 86'2 | ... | ... | -0.069097 |
| -0.064101 | ... | ... | 34'5 | 0'0 | 34'5 | 6500 | 89'6 | 0'0 | 89'6 | ... | ... | -0.068822 |
| -0.064066 | ... | ... | 33'3 | 0'0 | 33'3 | 6550 | 93'3 | 0'0 | 93'3 | ... | ... | -0.06859 |
| -0.063901 | ... | ... | 32'1 | 0'0 | 32'1 | 6600 | 97'0 | 0'0 | 97'0 | ... | ... | -0.068246 |
| -0.063788 | ... | ... | 31'0 | 0'0 | 31'0 | 6650 | 100'6 | 0'0 | 100'6 | ... | ... | -0.067961 |
| -0.063557 | ... | ... | 29'7 | 0'0 | 29'7 | 6700 | 104'4 | 0'0 | 104'4 | ... | ... | -0.067574 |
| -0.063209 | ... | ... | 28'6 | 0'0 | 28'6 | 6750 | 108'3 | 0'0 | 108'3 | ... | ... | -0.067265 |
| -0.062746 | ... | ... | 27'5 | 0'0 | 27'5 | 6800 | 112'1 | 0'0 | 112'1 | ... | ... | -0.066681 |
| -0.062367 | ... | ... | 26'5 | 0'0 | 26'5 | 6850 | 116'0 | 0'0 | 116'0 | ... | ... | -0.066185 |
| -0.061883 | ... | ... | 25'5 | 0'0 | 25'5 | 6900 | 119'7 | 0'0 | 119'7 | ... | ... | -0.0656 |
| -0.061296 | ... | ... | 24'5 | 0'0 | 24'5 | 6950 | 123'6 | 0'0 | 123'6 | ... | ... | -0.064928 |
| -0.060606 | ... | ... | 23'5 | 0'0 | 23'5 | 7000 | 127'6 | 0'0 | 127'6 | ... | ... | -0.064367 |
| -0.060033 | ... | ... | 22'6 | 0'0 | 22'6 | 7050 | 131'5 | 0'0 | 131'5 | ... | ... | -0.063527 |
| -0.059369 | ... | ... | 21'7 | 0'0 | 21'7 | 7100 | 135'5 | 0'0 | 135'5 | ... | ... | -0.062808 |
| -0.058614 | ... | ... | 21'0 | 0'0 | 21'0 | 7150 | 139'6 | 0'0 | 139'6 | ... | ... | -0.062225 |
| -0.057767 | ... | ... | 20'1 | 0'0 | 20'1 | 7200 | 143'6 | 0'0 | 143'6 | ... | ... | -0.061361 |
| -0.05605 | ... | ... | 18'4 | 0'0 | 18'4 | 7300 | 152'0 | 0'0 | 152'0 | ... | ... | -0.059861 |
| -0.054522 | ... | ... | 17'1 | 0'0 | 17'1 | 7400 | 160'3 | 0'0 | 160'3 | ... | ... | -0.058342 |
| -0.052702 | ... | ... | 15'6 | 0'0 | 15'6 | 7500 | 168'7 | 0'0 | 168'7 | ... | ... | -0.056837 |
| -0.050883 | ... | ... | 14'4 | 0'0 | 14'4 | 7600 | 177'5 | 0'0 | 177'5 | ... | ... | -0.055629 |
| -0.049106 | ... | ... | 13'3 | 0'0 | 13'3 | 7700 | 186'2 | 0'0 | 186'2 | ... | ... | -0.053998 |
| -0.047413 | ... | ... | 12'3 | 0'0 | 12'3 | 7800 | 195'1 | 0'0 | 195'1 | ... | ... | -0.052727 |
| -0.045505 | ... | ... | 11'3 | 0'0 | 11'3 | 7900 | 204'1 | 0'0 | 204'1 | ... | ... | -0.051597 |
| -0.043739 | ... | ... | 10'4 | 0'0 | 10'4 | 8000 | 213'1 | 0'0 | 213'1 | ... | ... | -0.050352 |
| -0.042159 | ... | ... | 9'6 | 0'0 | 9'6 | 8100 | 222'2 | 0'0 | 222'2 | ... | ... | -0.049288 |
| -0.040419 | ... | ... | 9'0 | 0'0 | 9'0 | 8200 | 231'3 | 0'0 | 231'3 | ... | ... | -0.048133 |
| -0.038516 | ... | ... | 8'2 | 0'0 | 8'2 | 8300 | 240'5 | 0'0 | 240'5 | ... | ... | -0.047198 |
| -0.036874 | ... | ... | 7'5 | 0'0 | 7'5 | 8400 | 250'0 | 0'0 | 250'0 | ... | ... | -0.046506 |
| -0.035096 | ... | ... | 7'0 | 0'0 | 7'0 | 8500 | 259'3 | 0'0 | 259'3 | ... | ... | -0.04576 |
| -0.033644 | ... | ... | 6'4 | 0'0 | 6'4 | 8600 | 268'7 | 0'0 | 268'7 | ... | ... | -0.045289 |
| -0.032085 | ... | ... | 6'0 | 0'0 | 6'0 | 8700 | 278'3 | 0'0 | 278'3 | ... | ... | -0.044779 |
| -0.030917 | ... | ... | 5'5 | 0'0 | 5'5 | 8800 | 288'0 | 0'0 | 288'0 | ... | ... | -0.04457 |
| -0.029156 | ... | ... | 5'1 | 0'0 | 5'1 | 8900 | 297'5 | 0'0 | 297'5 | ... | ... | -0.044336 |
| -0.027818 | ... | ... | 4'6 | 0'0 | 4'6 | 9000 | 307'3 | 0'0 | 307'3 | ... | ... | -0.044421 |
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.