Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.028899 | ... | ... | 255'2 | 0'0 | 255'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002889 |
| -0.027914 | ... | ... | 245'2 | 0'0 | 245'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002872 |
| -0.026918 | ... | ... | 235'2 | 0'0 | 235'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002853 |
| -0.025912 | ... | ... | 225'2 | 0'0 | 225'2 | 3300 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005029 |
| -0.024897 | ... | ... | 215'2 | 0'0 | 215'2 | 3400 | 0'2 | 0'0 | 0'2 | ... | ... | -0.00499 |
| -0.023873 | ... | ... | 205'2 | 0'0 | 205'2 | 3500 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004949 |
| -0.022842 | ... | ... | 195'2 | 0'0 | 195'2 | 3600 | 0'3 | 0'0 | 0'3 | ... | ... | -0.006817 |
| -0.021804 | ... | ... | 185'2 | 0'0 | 185'2 | 3700 | 0'4 | 0'0 | 0'4 | ... | ... | -0.008499 |
| -0.02076 | ... | ... | 175'2 | 0'0 | 175'2 | 3800 | 0'5 | 0'0 | 0'5 | ... | ... | -0.010032 |
| -0.01971 | ... | ... | 165'2 | 0'0 | 165'2 | 3900 | 0'6 | 0'0 | 0'6 | ... | ... | -0.011436 |
| -0.018655 | ... | ... | 155'2 | 0'0 | 155'2 | 4000 | 1'0 | 0'0 | 1'0 | ... | ... | -0.014103 |
| -0.019536 | ... | ... | 145'4 | 0'0 | 145'4 | 4100 | 1'2 | 0'0 | 1'2 | ... | ... | -0.016478 |
| -0.020351 | ... | ... | 135'6 | 0'0 | 135'6 | 4200 | 1'6 | 0'0 | 1'6 | ... | ... | -0.020873 |
| -0.023739 | ... | ... | 126'3 | 0'0 | 126'3 | 4300 | 2'3 | 0'0 | 2'3 | ... | ... | -0.025654 |
| -0.025719 | ... | ... | 121'6 | 0'0 | 121'6 | 4350 | 2'6 | 0'0 | 2'6 | ... | ... | -0.02824 |
| -0.027583 | ... | ... | 117'1 | 0'0 | 117'1 | 4400 | 3'1 | 0'0 | 3'1 | ... | ... | -0.030615 |
| -0.0301 | ... | ... | 112'5 | 0'0 | 112'5 | 4450 | 3'5 | 0'0 | 3'5 | ... | ... | -0.033627 |
| -0.03244 | ... | ... | 108'1 | 0'0 | 108'1 | 4500 | 4'1 | 0'0 | 4'1 | ... | ... | -0.036368 |
| -0.035303 | ... | ... | 103'6 | 0'0 | 103'6 | 4550 | 4'6 | 0'0 | 4'6 | ... | ... | -0.039589 |
| -0.03859 | ... | ... | 99'4 | 0'0 | 99'4 | 4600 | 5'4 | 0'0 | 5'4 | ... | ... | -0.043176 |
| -0.042202 | ... | ... | 95'3 | 0'0 | 95'3 | 4650 | 6'2 | 0'0 | 6'2 | ... | ... | -0.046388 |
| -0.046051 | ... | ... | 91'3 | 0'0 | 91'3 | 4700 | 7'2 | 0'0 | 7'2 | ... | ... | -0.050449 |
| -0.050054 | ... | ... | 87'4 | 0'0 | 87'4 | 4750 | 8'2 | 0'0 | 8'2 | ... | ... | -0.054041 |
| -0.05414 | ... | ... | 83'6 | 0'0 | 83'6 | 4800 | 9'4 | 0'0 | 9'4 | ... | ... | -0.058244 |
| -0.057769 | ... | ... | 80'0 | 0'0 | 80'0 | 4850 | 10'6 | 0'0 | 10'6 | ... | ... | -0.061921 |
| -0.06187 | ... | ... | 76'4 | 0'0 | 76'4 | 4900 | 12'1 | 0'0 | 12'1 | ... | ... | -0.06557 |
| -0.065467 | ... | ... | 73'0 | 0'0 | 73'0 | 4950 | 13'5 | 0'0 | 13'5 | ... | ... | -0.069143 |
| -0.069393 | ... | ... | 69'6 | 0'0 | 69'6 | 5000 | 15'2 | 0'0 | 15'2 | ... | ... | -0.072602 |
| -0.072788 | ... | ... | 66'4 | 0'0 | 66'4 | 5050 | 17'0 | 0'0 | 17'0 | ... | ... | -0.075914 |
| -0.076409 | ... | ... | 63'4 | 0'0 | 63'4 | 5100 | 18'7 | 0'0 | 18'7 | ... | ... | -0.079053 |
| -0.079489 | ... | ... | 60'4 | 0'0 | 60'4 | 5150 | 20'7 | 0'0 | 20'7 | ... | ... | -0.082001 |
| -0.082724 | ... | ... | 57'6 | 0'0 | 57'6 | 5200 | 23'0 | 0'0 | 23'0 | ... | ... | -0.084744 |
| -0.08542 | ... | ... | 55'0 | 0'0 | 55'0 | 5250 | 25'1 | 0'0 | 25'1 | ... | ... | -0.086949 |
| -0.087917 | ... | ... | 52'3 | 0'0 | 52'3 | 5300 | 27'4 | 0'0 | 27'4 | ... | ... | -0.089268 |
| -0.089904 | ... | ... | 49'6 | 0'0 | 49'6 | 5350 | 29'7 | 0'0 | 29'7 | ... | ... | -0.091061 |
| -0.091999 | ... | ... | 47'3 | 0'0 | 47'3 | 5400 | 32'3 | 0'0 | 32'3 | ... | ... | -0.092649 |
| -0.093894 | ... | ... | 45'1 | 0'0 | 45'1 | 5450 | 35'0 | 0'0 | 35'0 | ... | ... | -0.094035 |
| -0.095302 | ... | ... | 42'7 | 0'0 | 42'7 | 5500 | 37'6 | 0'0 | 37'6 | ... | ... | -0.095227 |
| -0.096531 | ... | ... | 40'6 | 0'0 | 40'6 | 5550 | 40'4 | 0'0 | 40'4 | ... | ... | -0.095942 |
| -0.097298 | ... | ... | 38'5 | 0'0 | 38'5 | 5600 | 43'3 | 0'0 | 43'3 | ... | ... | -0.096487 |
| -0.097909 | ... | ... | 36'5 | 0'0 | 36'5 | 5650 | 46'2 | 0'0 | 46'2 | ... | ... | -0.096579 |
| -0.098379 | ... | ... | 34'6 | 0'0 | 34'6 | 5700 | 49'2 | 0'0 | 49'2 | ... | ... | -0.096527 |
| -0.098727 | ... | ... | 33'0 | 0'0 | 33'0 | 5750 | 52'4 | 0'0 | 52'4 | ... | ... | -0.096652 |
| -0.098975 | ... | ... | 31'3 | 0'0 | 31'3 | 5800 | 55'6 | 0'0 | 55'6 | ... | ... | -0.096373 |
| -0.098831 | ... | ... | 29'6 | 0'0 | 29'6 | 5850 | 59'1 | 0'0 | 59'1 | ... | ... | -0.096014 |
| -0.098626 | ... | ... | 28'2 | 0'0 | 28'2 | 5900 | 62'4 | 0'0 | 62'4 | ... | ... | -0.095277 |
| -0.098388 | ... | ... | 26'7 | 0'0 | 26'7 | 5950 | 66'0 | 0'0 | 66'0 | ... | ... | -0.094503 |
| -0.097806 | ... | ... | 25'4 | 0'0 | 25'4 | 6000 | 69'5 | 0'0 | 69'5 | ... | ... | -0.093721 |
| -0.097238 | ... | ... | 24'2 | 0'0 | 24'2 | 6050 | 73'2 | 0'0 | 73'2 | ... | ... | -0.092612 |
| -0.096354 | ... | ... | 23'0 | 0'0 | 23'0 | 6100 | 77'0 | 0'0 | 77'0 | ... | ... | -0.091545 |
| -0.095156 | ... | ... | 21'6 | 0'0 | 21'6 | 6150 | 80'6 | 0'0 | 80'6 | ... | ... | -0.09018 |
| -0.094034 | ... | ... | 20'5 | 0'0 | 20'5 | 6200 | 84'4 | 0'0 | 84'4 | ... | ... | -0.088519 |
| -0.093028 | ... | ... | 19'5 | 0'0 | 19'5 | 6250 | 88'3 | 0'0 | 88'3 | ... | ... | -0.086966 |
| -0.091762 | ... | ... | 18'5 | 0'0 | 18'5 | 6300 | 92'3 | 0'0 | 92'3 | ... | ... | -0.085562 |
| -0.090238 | ... | ... | 17'5 | 0'0 | 17'5 | 6350 | 96'3 | 0'0 | 96'3 | ... | ... | -0.083919 |
| -0.088901 | ... | ... | 16'6 | 0'0 | 16'6 | 6400 | 100'3 | 0'0 | 100'3 | ... | ... | -0.082039 |
| -0.087335 | ... | ... | 15'7 | 0'0 | 15'7 | 6450 | 104'4 | 0'0 | 104'4 | ... | ... | -0.080383 |
| -0.086018 | ... | ... | 15'1 | 0'0 | 15'1 | 6500 | 108'5 | 0'0 | 108'5 | ... | ... | -0.078521 |
| -0.084504 | ... | ... | 14'3 | 0'0 | 14'3 | 6550 | 112'6 | 0'0 | 112'6 | ... | ... | -0.076453 |
| -0.082792 | ... | ... | 13'5 | 0'0 | 13'5 | 6600 | 117'0 | 0'0 | 117'0 | ... | ... | -0.074688 |
| -0.081411 | ... | ... | 13'0 | 0'0 | 13'0 | 6650 | 121'2 | 0'0 | 121'2 | ... | ... | -0.072749 |
| -0.079865 | ... | ... | 12'3 | 0'0 | 12'3 | 6700 | 125'5 | 0'0 | 125'5 | ... | ... | -0.07118 |
| -0.078155 | ... | ... | 11'6 | 0'0 | 11'6 | 6750 | 129'7 | 0'0 | 129'7 | ... | ... | -0.068912 |
| -0.076278 | ... | ... | 11'1 | 0'0 | 11'1 | 6800 | 134'2 | 0'0 | 134'2 | ... | ... | -0.067048 |
| -0.074836 | ... | ... | 10'5 | 0'0 | 10'5 | 6850 | 138'6 | 0'0 | 138'6 | ... | ... | -0.065637 |
| -0.073263 | ... | ... | 10'1 | 0'0 | 10'1 | 6900 | 143'1 | 0'0 | 143'1 | ... | ... | -0.063512 |
| -0.071559 | ... | ... | 9'5 | 0'0 | 9'5 | 6950 | 147'5 | 0'0 | 147'5 | ... | ... | -0.061875 |
| -0.069722 | ... | ... | 9'1 | 0'0 | 9'1 | 7000 | 152'1 | 0'0 | 152'1 | ... | ... | -0.060134 |
| -0.068428 | ... | ... | 8'6 | 0'0 | 8'6 | 7050 | 156'5 | 0'0 | 156'5 | ... | ... | -0.058289 |
| -0.067039 | ... | ... | 8'3 | 0'0 | 8'3 | 7100 | 161'2 | 0'0 | 161'2 | ... | ... | -0.05702 |
| -0.065553 | ... | ... | 8'0 | 0'0 | 8'0 | 7150 | 165'6 | 0'0 | 165'6 | ... | ... | -0.054985 |
| -0.063971 | ... | ... | 7'5 | 0'0 | 7'5 | 7200 | 170'3 | 0'0 | 170'3 | ... | ... | -0.05356 |
| -0.06229 | ... | ... | 7'2 | 0'0 | 7'2 | 7250 | 175'0 | 0'0 | 175'0 | ... | ... | -0.052065 |
| -0.060511 | ... | ... | 6'7 | 0'0 | 6'7 | 7300 | 179'5 | 0'0 | 179'5 | ... | ... | -0.050502 |
| -0.059427 | ... | ... | 6'5 | 0'0 | 6'5 | 7350 | 184'3 | 0'0 | 184'3 | ... | ... | -0.04963 |
| -0.058281 | ... | ... | 6'3 | 0'0 | 6'3 | 7400 | 189'0 | 0'0 | 189'0 | ... | ... | -0.047947 |
| -0.057075 | ... | ... | 6'1 | 0'0 | 6'1 | 7450 | 193'6 | 0'0 | 193'6 | ... | ... | -0.046987 |
| -0.055806 | ... | ... | 5'7 | 0'0 | 5'7 | 7500 | 198'4 | 0'0 | 198'4 | ... | ... | -0.045991 |
| -0.054477 | ... | ... | 5'5 | 0'0 | 5'5 | 7550 | 203'2 | 0'0 | 203'2 | ... | ... | -0.044958 |
| -0.053084 | ... | ... | 5'3 | 0'0 | 5'3 | 7600 | 208'0 | 0'0 | 208'0 | ... | ... | -0.043889 |
| -0.051629 | ... | ... | 5'1 | 0'0 | 5'1 | 7650 | 212'6 | 0'0 | 212'6 | ... | ... | -0.042785 |
| -0.051038 | ... | ... | 5'0 | 0'0 | 5'0 | 7700 | 217'4 | 0'0 | 217'4 | ... | ... | -0.041647 |
| -0.048815 | ... | ... | 4'5 | 0'0 | 4'5 | 7800 | 227'1 | 0'0 | 227'1 | ... | ... | -0.040149 |
| -0.046413 | ... | ... | 4'2 | 0'0 | 4'2 | 7900 | 236'6 | 0'0 | 236'6 | ... | ... | -0.038566 |
| -0.044867 | ... | ... | 4'0 | 0'0 | 4'0 | 8000 | 246'4 | 0'0 | 246'4 | ... | ... | -0.037824 |
| -0.043213 | ... | ... | 3'6 | 0'0 | 3'6 | 8100 | 256'2 | 0'0 | 256'2 | ... | ... | -0.037042 |
| -0.041449 | ... | ... | 3'4 | 0'0 | 3'4 | 8200 | 266'0 | 0'0 | 266'0 | ... | ... | -0.036222 |
| -0.039575 | ... | ... | 3'2 | 0'0 | 3'2 | 8300 | 275'6 | 0'0 | 275'6 | ... | ... | -0.035366 |
| -0.038761 | ... | ... | 3'1 | 0'0 | 3'1 | 8400 | 285'5 | 0'0 | 285'5 | ... | ... | -0.035451 |
| -0.037899 | ... | ... | 3'0 | 0'0 | 3'0 | 8500 | 295'3 | 0'0 | 295'3 | ... | ... | -0.034543 |
| -0.035765 | ... | ... | 2'6 | 0'0 | 2'6 | 8600 | 305'2 | 0'0 | 305'2 | ... | ... | -0.034601 |
| -0.034782 | ... | ... | 2'5 | 0'0 | 2'5 | 8700 | 315'1 | 0'0 | 315'1 | ... | ... | -0.03465 |
| -0.033753 | ... | ... | 2'4 | 0'0 | 2'4 | 8800 | 325'1 | 0'0 | 325'1 | ... | ... | -0.035694 |
| -0.032678 | ... | ... | 2'3 | 0'0 | 2'3 | 8900 | 335'0 | 0'0 | 335'0 | ... | ... | -0.035734 |
| -0.031556 | ... | ... | 2'2 | 0'0 | 2'2 | 9000 | 344'7 | 0'0 | 344'7 | ... | ... | -0.035766 |
| -0.031756 | ... | ... | 2'2 | 0'0 | 2'2 | 9100 | 354'7 | 0'0 | 354'7 | ... | ... | -0.036806 |
| -0.030572 | ... | ... | 2'1 | 0'0 | 2'1 | 9200 | 364'7 | 0'0 | 364'7 | ... | ... | -0.037844 |
| -0.029342 | ... | ... | 2'0 | 0'0 | 2'0 | 9300 | 374'6 | 0'0 | 374'6 | ... | ... | -0.037868 |
| -0.029507 | ... | ... | 2'0 | 0'0 | 2'0 | 9400 | 384'6 | 0'0 | 384'6 | ... | ... | -0.038903 |
| -0.028216 | ... | ... | 1'7 | 0'0 | 1'7 | 9500 | 394'6 | 0'0 | 394'6 | ... | ... | -0.039936 |
| -0.026877 | ... | ... | 1'6 | 0'0 | 1'6 | 9600 | 404'6 | 0'0 | 404'6 | ... | ... | -0.040968 |
| -0.027014 | ... | ... | 1'6 | 0'0 | 1'6 | 9700 | 414'6 | 0'0 | 414'6 | ... | ... | -0.041998 |
| -0.025614 | ... | ... | 1'5 | 0'0 | 1'5 | 9800 | 424'6 | 0'0 | 424'6 | ... | ... | -0.043025 |
| -0.025736 | ... | ... | 1'5 | 0'0 | 1'5 | 9900 | 434'6 | 0'0 | 434'6 | ... | ... | -0.044051 |
| -0.025855 | ... | ... | 1'5 | 0'0 | 1'5 | 10000 | 444'6 | 0'0 | 444'6 | ... | ... | -0.045075 |
| -0.021843 | ... | ... | 1'2 | 0'0 | 1'2 | 11000 | 544'6 | 0'0 | 544'6 | ... | ... | -0.055208 |
| -0.018821 | ... | ... | 1'0 | 0'0 | 1'0 | 12000 | 644'6 | 0'0 | 644'6 | ... | ... | -0.065145 |
| -0.01731 | ... | ... | 0'7 | 0'0 | 0'7 | 13000 | 744'6 | 0'0 | 744'6 | ... | ... | -0.074885 |
| -0.015576 | ... | ... | 0'6 | 0'0 | 0'6 | 14000 | 844'6 | 0'0 | 844'6 | ... | ... | -0.084428 |
| -0.013637 | ... | ... | 0'5 | 0'0 | 0'5 | 15000 | 944'6 | 0'0 | 944'6 | ... | ... | -0.093776 |
| -0.009447 | ... | ... | 0'3 | 0'0 | 0'3 | 20000 | 1444'6 | 0'0 | 1444'6 | ... | ... | -0.137687 |
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.