Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.012437 | ... | ... | 301'6 | 0'0 | 301'6 | 3000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.002877 |
| -0.011953 | ... | ... | 291'6 | 0'0 | 291'6 | 3100 | 0'4 | 0'0 | 0'4 | ... | ... | -0.003612 |
| -0.011453 | ... | ... | 281'6 | 0'0 | 281'6 | 3200 | 0'5 | 0'0 | 0'5 | ... | ... | -0.004294 |
| -0.010939 | ... | ... | 271'6 | 0'0 | 271'6 | 3300 | 0'6 | 0'0 | 0'6 | ... | ... | -0.004931 |
| -0.010412 | ... | ... | 261'6 | 0'0 | 261'6 | 3400 | 1'0 | 0'0 | 1'0 | ... | ... | -0.006142 |
| -0.009873 | ... | ... | 251'6 | 0'0 | 251'6 | 3500 | 1'2 | 0'0 | 1'2 | ... | ... | -0.007251 |
| -0.009323 | ... | ... | 241'6 | 0'0 | 241'6 | 3600 | 1'4 | 0'0 | 1'4 | ... | ... | -0.008275 |
| -0.008763 | ... | ... | 231'6 | 0'0 | 231'6 | 3700 | 1'7 | 0'0 | 1'7 | ... | ... | -0.009721 |
| -0.008194 | ... | ... | 221'6 | 0'0 | 221'6 | 3800 | 2'3 | 0'0 | 2'3 | ... | ... | -0.011499 |
| -0.00792 | ... | ... | 211'7 | 0'0 | 211'7 | 3900 | 2'7 | 0'0 | 2'7 | ... | ... | -0.01311 |
| -0.007944 | ... | ... | 202'1 | 0'0 | 202'1 | 4000 | 3'4 | 0'0 | 3'4 | ... | ... | -0.014969 |
| -0.008558 | ... | ... | 192'5 | 0'0 | 192'5 | 4100 | 4'2 | 0'0 | 4'2 | ... | ... | -0.01701 |
| -0.009726 | ... | ... | 183'3 | 0'0 | 183'3 | 4200 | 5'1 | 0'0 | 5'1 | ... | ... | -0.019174 |
| -0.011118 | ... | ... | 174'2 | 0'0 | 174'2 | 4300 | 6'0 | 0'0 | 6'0 | ... | ... | -0.021104 |
| -0.012699 | ... | ... | 165'2 | 0'0 | 165'2 | 4400 | 7'1 | 0'0 | 7'1 | ... | ... | -0.023395 |
| -0.014683 | ... | ... | 156'4 | 0'0 | 156'4 | 4500 | 8'3 | 0'0 | 8'3 | ... | ... | -0.025674 |
| -0.016989 | ... | ... | 148'0 | 0'0 | 148'0 | 4600 | 9'6 | 0'0 | 9'6 | ... | ... | -0.027905 |
| -0.019313 | ... | ... | 139'5 | 0'0 | 139'5 | 4700 | 11'2 | 0'0 | 11'2 | ... | ... | -0.030059 |
| -0.02071 | ... | ... | 135'5 | 0'0 | 135'5 | 4750 | 12'1 | 0'0 | 12'1 | ... | ... | -0.031232 |
| -0.021823 | ... | ... | 131'4 | 0'0 | 131'4 | 4800 | 13'0 | 0'0 | 13'0 | ... | ... | -0.032312 |
| -0.023075 | ... | ... | 127'4 | 0'0 | 127'4 | 4850 | 13'7 | 0'0 | 13'7 | ... | ... | -0.033304 |
| -0.024444 | ... | ... | 123'5 | 0'0 | 123'5 | 4900 | 14'7 | 0'0 | 14'7 | ... | ... | -0.034401 |
| -0.025727 | ... | ... | 119'6 | 0'0 | 119'6 | 4950 | 16'0 | 0'0 | 16'0 | ... | ... | -0.035584 |
| -0.027103 | ... | ... | 116'0 | 0'0 | 116'0 | 5000 | 17'1 | 0'0 | 17'1 | ... | ... | -0.036658 |
| -0.028556 | ... | ... | 112'3 | 0'0 | 112'3 | 5050 | 18'3 | 0'0 | 18'3 | ... | ... | -0.037797 |
| -0.030233 | ... | ... | 109'0 | 0'0 | 109'0 | 5100 | 19'7 | 0'0 | 19'7 | ... | ... | -0.039149 |
| -0.031941 | ... | ... | 105'6 | 0'0 | 105'6 | 5150 | 21'4 | 0'0 | 21'4 | ... | ... | -0.040522 |
| -0.033667 | ... | ... | 102'5 | 0'0 | 102'5 | 5200 | 23'2 | 0'0 | 23'2 | ... | ... | -0.041905 |
| -0.035399 | ... | ... | 99'5 | 0'0 | 99'5 | 5250 | 25'1 | 0'0 | 25'1 | ... | ... | -0.043287 |
| -0.036988 | ... | ... | 96'5 | 0'0 | 96'5 | 5300 | 27'0 | 0'0 | 27'0 | ... | ... | -0.044522 |
| -0.038576 | ... | ... | 93'6 | 0'0 | 93'6 | 5350 | 29'0 | 0'0 | 29'0 | ... | ... | -0.04575 |
| -0.040023 | ... | ... | 90'7 | 0'0 | 90'7 | 5400 | 31'0 | 0'0 | 31'0 | ... | ... | -0.046835 |
| -0.041463 | ... | ... | 88'1 | 0'0 | 88'1 | 5450 | 33'1 | 0'0 | 33'1 | ... | ... | -0.047909 |
| -0.042765 | ... | ... | 85'3 | 0'0 | 85'3 | 5500 | 35'2 | 0'0 | 35'2 | ... | ... | -0.048845 |
| -0.044056 | ... | ... | 82'6 | 0'0 | 82'6 | 5550 | 37'4 | 0'0 | 37'4 | ... | ... | -0.049768 |
| -0.045331 | ... | ... | 80'2 | 0'0 | 80'2 | 5600 | 39'6 | 0'0 | 39'6 | ... | ... | -0.050557 |
| -0.046472 | ... | ... | 77'6 | 0'0 | 77'6 | 5650 | 42'1 | 0'0 | 42'1 | ... | ... | -0.051332 |
| -0.047596 | ... | ... | 75'3 | 0'0 | 75'3 | 5700 | 44'4 | 0'0 | 44'4 | ... | ... | -0.051977 |
| -0.048589 | ... | ... | 73'0 | 0'0 | 73'0 | 5750 | 47'1 | 0'0 | 47'1 | ... | ... | -0.052721 |
| -0.049566 | ... | ... | 70'6 | 0'0 | 70'6 | 5800 | 49'6 | 0'0 | 49'6 | ... | ... | -0.053337 |
| -0.050528 | ... | ... | 68'5 | 0'0 | 68'5 | 5850 | 52'3 | 0'0 | 52'3 | ... | ... | -0.053829 |
| -0.051364 | ... | ... | 66'4 | 0'0 | 66'4 | 5900 | 55'1 | 0'0 | 55'1 | ... | ... | -0.054309 |
| -0.052188 | ... | ... | 64'4 | 0'0 | 64'4 | 5950 | 58'0 | 0'0 | 58'0 | ... | ... | -0.05478 |
| -0.053 | ... | ... | 62'5 | 0'0 | 62'5 | 6000 | 60'7 | 0'0 | 60'7 | ... | ... | -0.055135 |
| -0.053696 | ... | ... | 60'6 | 0'0 | 60'6 | 6050 | 63'7 | 0'0 | 63'7 | ... | ... | -0.055485 |
| -0.054278 | ... | ... | 58'7 | 0'0 | 58'7 | 6100 | 66'7 | 0'0 | 66'7 | ... | ... | -0.055726 |
| -0.054858 | ... | ... | 57'1 | 0'0 | 57'1 | 6150 | 70'0 | 0'0 | 70'0 | ... | ... | -0.055968 |
| -0.05533 | ... | ... | 55'3 | 0'0 | 55'3 | 6200 | 73'1 | 0'0 | 73'1 | ... | ... | -0.056108 |
| -0.055807 | ... | ... | 53'6 | 0'0 | 53'6 | 6250 | 76'2 | 0'0 | 76'2 | ... | ... | -0.056146 |
| -0.056181 | ... | ... | 52'1 | 0'0 | 52'1 | 6300 | 79'4 | 0'0 | 79'4 | ... | ... | -0.056198 |
| -0.056568 | ... | ... | 50'5 | 0'0 | 50'5 | 6350 | 82'7 | 0'0 | 82'7 | ... | ... | -0.056266 |
| -0.05686 | ... | ... | 49'1 | 0'0 | 49'1 | 6400 | 86'2 | 0'0 | 86'2 | ... | ... | -0.056244 |
| -0.057172 | ... | ... | 47'6 | 0'0 | 47'6 | 6450 | 89'5 | 0'0 | 89'5 | ... | ... | -0.056134 |
| -0.057279 | ... | ... | 46'2 | 0'0 | 46'2 | 6500 | 93'1 | 0'0 | 93'1 | ... | ... | -0.056053 |
| -0.057532 | ... | ... | 45'0 | 0'0 | 45'0 | 6550 | 96'5 | 0'0 | 96'5 | ... | ... | -0.055892 |
| -0.057582 | ... | ... | 43'5 | 0'0 | 43'5 | 6600 | 100'1 | 0'0 | 100'1 | ... | ... | -0.05565 |
| -0.05767 | ... | ... | 42'3 | 0'0 | 42'3 | 6650 | 103'6 | 0'0 | 103'6 | ... | ... | -0.055451 |
| -0.057802 | ... | ... | 41'2 | 0'0 | 41'2 | 6700 | 107'3 | 0'0 | 107'3 | ... | ... | -0.055179 |
| -0.057734 | ... | ... | 40'0 | 0'0 | 40'0 | 6750 | 111'1 | 0'0 | 111'1 | ... | ... | -0.05496 |
| -0.057717 | ... | ... | 38'7 | 0'0 | 38'7 | 6800 | 114'6 | 0'0 | 114'6 | ... | ... | -0.054548 |
| -0.057759 | ... | ... | 37'7 | 0'0 | 37'7 | 6850 | 118'5 | 0'0 | 118'5 | ... | ... | -0.054325 |
| -0.057602 | ... | ... | 36'6 | 0'0 | 36'6 | 6900 | 122'3 | 0'0 | 122'3 | ... | ... | -0.053911 |
| -0.057512 | ... | ... | 35'6 | 0'0 | 35'6 | 6950 | 126'2 | 0'0 | 126'2 | ... | ... | -0.053567 |
| -0.057357 | ... | ... | 34'6 | 0'0 | 34'6 | 7000 | 130'1 | 0'0 | 130'1 | ... | ... | -0.053167 |
| -0.057281 | ... | ... | 33'7 | 0'0 | 33'7 | 7050 | 134'1 | 0'0 | 134'1 | ... | ... | -0.052848 |
| -0.057148 | ... | ... | 33'0 | 0'0 | 33'0 | 7100 | 138'0 | 0'0 | 138'0 | ... | ... | -0.05234 |
| -0.056959 | ... | ... | 32'1 | 0'0 | 32'1 | 7150 | 142'1 | 0'0 | 142'1 | ... | ... | -0.052062 |
| -0.056714 | ... | ... | 31'2 | 0'0 | 31'2 | 7200 | 146'1 | 0'0 | 146'1 | ... | ... | -0.051596 |
| -0.056568 | ... | ... | 30'4 | 0'0 | 30'4 | 7250 | 150'1 | 0'0 | 150'1 | ... | ... | -0.051083 |
| -0.056374 | ... | ... | 29'6 | 0'0 | 29'6 | 7300 | 154'2 | 0'0 | 154'2 | ... | ... | -0.050674 |
| -0.056133 | ... | ... | 29'0 | 0'0 | 29'0 | 7350 | 158'3 | 0'0 | 158'3 | ... | ... | -0.050224 |
| -0.055844 | ... | ... | 28'2 | 0'0 | 28'2 | 7400 | 162'5 | 0'0 | 162'5 | ... | ... | -0.049889 |
| -0.055675 | ... | ... | 27'5 | 0'0 | 27'5 | 7450 | 166'6 | 0'0 | 166'6 | ... | ... | -0.049362 |
| -0.055296 | ... | ... | 26'7 | 0'0 | 26'7 | 7500 | 171'0 | 0'0 | 171'0 | ... | ... | -0.048958 |
| -0.055044 | ... | ... | 26'2 | 0'0 | 26'2 | 7550 | 175'2 | 0'0 | 175'2 | ... | ... | -0.04852 |
| -0.054754 | ... | ... | 25'5 | 0'0 | 25'5 | 7600 | 179'4 | 0'0 | 179'4 | ... | ... | -0.048051 |
| -0.054425 | ... | ... | 25'0 | 0'0 | 25'0 | 7650 | 183'7 | 0'0 | 183'7 | ... | ... | -0.047718 |
| -0.05424 | ... | ... | 24'4 | 0'0 | 24'4 | 7700 | 188'1 | 0'0 | 188'1 | ... | ... | -0.047189 |
| -0.053588 | ... | ... | 23'3 | 0'0 | 23'3 | 7800 | 196'7 | 0'0 | 196'7 | ... | ... | -0.046391 |
| -0.052996 | ... | ... | 22'3 | 0'0 | 22'3 | 7900 | 205'5 | 0'0 | 205'5 | ... | ... | -0.045497 |
| -0.052285 | ... | ... | 21'3 | 0'0 | 21'3 | 8000 | 214'4 | 0'0 | 214'4 | ... | ... | -0.044694 |
| -0.051666 | ... | ... | 20'4 | 0'0 | 20'4 | 8100 | 223'3 | 0'0 | 223'3 | ... | ... | -0.043812 |
| -0.050944 | ... | ... | 19'5 | 0'0 | 19'5 | 8200 | 232'3 | 0'0 | 232'3 | ... | ... | -0.043047 |
| -0.050344 | ... | ... | 18'7 | 0'0 | 18'7 | 8300 | 241'3 | 0'0 | 241'3 | ... | ... | -0.042217 |
| -0.04966 | ... | ... | 18'1 | 0'0 | 18'1 | 8400 | 250'4 | 0'0 | 250'4 | ... | ... | -0.041529 |
| -0.049127 | ... | ... | 17'4 | 0'0 | 17'4 | 8500 | 259'5 | 0'0 | 259'5 | ... | ... | -0.040789 |
| -0.048525 | ... | ... | 16'7 | 0'0 | 16'7 | 8600 | 268'7 | 0'0 | 268'7 | ... | ... | -0.040212 |
| -0.047854 | ... | ... | 16'2 | 0'0 | 16'2 | 8700 | 278'1 | 0'0 | 278'1 | ... | ... | -0.039595 |
| -0.047116 | ... | ... | 15'5 | 0'0 | 15'5 | 8800 | 287'3 | 0'0 | 287'3 | ... | ... | -0.038941 |
| -0.046575 | ... | ... | 15'1 | 0'0 | 15'1 | 8900 | 296'6 | 0'0 | 296'6 | ... | ... | -0.038474 |
| -0.045981 | ... | ... | 14'5 | 0'0 | 14'5 | 9000 | 306'1 | 0'0 | 306'1 | ... | ... | -0.037979 |
| -0.045335 | ... | ... | 14'1 | 0'0 | 14'1 | 9100 | 315'5 | 0'0 | 315'5 | ... | ... | -0.037685 |
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.