Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.022755 | ... | ... | 288'4 | 0'0 | 288'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002915 |
| -0.021761 | ... | ... | 278'4 | 0'0 | 278'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0029 |
| -0.020753 | ... | ... | 268'4 | 0'0 | 268'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002885 |
| -0.019732 | ... | ... | 258'4 | 0'0 | 258'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002869 |
| -0.0187 | ... | ... | 248'4 | 0'0 | 248'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002852 |
| -0.017657 | ... | ... | 238'4 | 0'0 | 238'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002834 |
| -0.016604 | ... | ... | 228'4 | 0'0 | 228'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002815 |
| -0.015542 | ... | ... | 218'4 | 0'0 | 218'4 | 3500 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004959 |
| -0.014471 | ... | ... | 208'4 | 0'0 | 208'4 | 3600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004919 |
| -0.013391 | ... | ... | 198'4 | 0'0 | 198'4 | 3700 | 0'3 | 0'0 | 0'3 | ... | ... | -0.006778 |
| -0.012304 | ... | ... | 188'4 | 0'0 | 188'4 | 3800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.006713 |
| -0.011209 | ... | ... | 178'4 | 0'0 | 178'4 | 3900 | 0'5 | 0'0 | 0'5 | ... | ... | -0.009983 |
| -0.010106 | ... | ... | 168'4 | 0'0 | 168'4 | 4000 | 0'6 | 0'0 | 0'6 | ... | ... | -0.011385 |
| -0.010107 | ... | ... | 158'5 | 0'0 | 158'5 | 4100 | 1'0 | 0'0 | 1'0 | ... | ... | -0.01405 |
| -0.0101 | ... | ... | 148'6 | 0'0 | 148'6 | 4200 | 1'3 | 0'0 | 1'3 | ... | ... | -0.017662 |
| -0.0122 | ... | ... | 139'1 | 0'0 | 139'1 | 4300 | 1'6 | 0'0 | 1'6 | ... | ... | -0.020828 |
| -0.013702 | ... | ... | 134'3 | 0'0 | 134'3 | 4350 | 2'1 | 0'0 | 2'1 | ... | ... | -0.023843 |
| -0.015139 | ... | ... | 129'5 | 0'0 | 129'5 | 4400 | 2'3 | 0'0 | 2'3 | ... | ... | -0.025627 |
| -0.017448 | ... | ... | 125'0 | 0'0 | 125'0 | 4450 | 2'6 | 0'0 | 2'6 | ... | ... | -0.028227 |
| -0.019622 | ... | ... | 120'3 | 0'0 | 120'3 | 4500 | 3'1 | 0'0 | 3'1 | ... | ... | -0.030621 |
| -0.022513 | ... | ... | 115'7 | 0'0 | 115'7 | 4550 | 3'5 | 0'0 | 3'5 | ... | ... | -0.033658 |
| -0.025201 | ... | ... | 111'3 | 0'0 | 111'3 | 4600 | 4'1 | 0'0 | 4'1 | ... | ... | -0.036429 |
| -0.028453 | ... | ... | 107'0 | 0'0 | 107'0 | 4650 | 4'6 | 0'0 | 4'6 | ... | ... | -0.039689 |
| -0.03215 | ... | ... | 102'6 | 0'0 | 102'6 | 4700 | 5'3 | 0'0 | 5'3 | ... | ... | -0.04264 |
| -0.035526 | ... | ... | 98'4 | 0'0 | 98'4 | 4750 | 6'1 | 0'0 | 6'1 | ... | ... | -0.045951 |
| -0.039224 | ... | ... | 94'3 | 0'0 | 94'3 | 4800 | 7'0 | 0'0 | 7'0 | ... | ... | -0.049527 |
| -0.043152 | ... | ... | 90'3 | 0'0 | 90'3 | 4850 | 8'0 | 0'0 | 8'0 | ... | ... | -0.05328 |
| -0.047225 | ... | ... | 86'4 | 0'0 | 86'4 | 4900 | 9'1 | 0'0 | 9'1 | ... | ... | -0.057134 |
| -0.051373 | ... | ... | 82'6 | 0'0 | 82'6 | 4950 | 10'2 | 0'0 | 10'2 | ... | ... | -0.060526 |
| -0.05553 | ... | ... | 79'1 | 0'0 | 79'1 | 5000 | 11'4 | 0'0 | 11'4 | ... | ... | -0.063959 |
| -0.059644 | ... | ... | 75'5 | 0'0 | 75'5 | 5050 | 13'0 | 0'0 | 13'0 | ... | ... | -0.067818 |
| -0.06325 | ... | ... | 72'1 | 0'0 | 72'1 | 5100 | 14'4 | 0'0 | 14'4 | ... | ... | -0.071151 |
| -0.066778 | ... | ... | 68'6 | 0'0 | 68'6 | 5150 | 16'0 | 0'0 | 16'0 | ... | ... | -0.073992 |
| -0.070568 | ... | ... | 65'5 | 0'0 | 65'5 | 5200 | 17'7 | 0'0 | 17'7 | ... | ... | -0.07749 |
| -0.074176 | ... | ... | 62'5 | 0'0 | 62'5 | 5250 | 19'6 | 0'0 | 19'6 | ... | ... | -0.08044 |
| -0.077585 | ... | ... | 59'6 | 0'0 | 59'6 | 5300 | 21'6 | 0'0 | 21'6 | ... | ... | -0.083214 |
| -0.080451 | ... | ... | 56'7 | 0'0 | 56'7 | 5350 | 23'7 | 0'0 | 23'7 | ... | ... | -0.085798 |
| -0.083441 | ... | ... | 54'2 | 0'0 | 54'2 | 5400 | 26'1 | 0'0 | 26'1 | ... | ... | -0.088183 |
| -0.085897 | ... | ... | 51'5 | 0'0 | 51'5 | 5450 | 28'4 | 0'0 | 28'4 | ... | ... | -0.090364 |
| -0.088147 | ... | ... | 49'1 | 0'0 | 49'1 | 5500 | 30'7 | 0'0 | 30'7 | ... | ... | -0.092037 |
| -0.090488 | ... | ... | 46'7 | 0'0 | 46'7 | 5550 | 33'4 | 0'0 | 33'4 | ... | ... | -0.093817 |
| -0.092326 | ... | ... | 44'5 | 0'0 | 44'5 | 5600 | 36'2 | 0'0 | 36'2 | ... | ... | -0.095402 |
| -0.09368 | ... | ... | 42'3 | 0'0 | 42'3 | 5650 | 39'0 | 0'0 | 39'0 | ... | ... | -0.096511 |
| -0.095147 | ... | ... | 40'3 | 0'0 | 40'3 | 5700 | 41'7 | 0'0 | 41'7 | ... | ... | -0.097452 |
| -0.096157 | ... | ... | 38'3 | 0'0 | 38'3 | 5750 | 44'7 | 0'0 | 44'7 | ... | ... | -0.098239 |
| -0.09731 | ... | ... | 36'5 | 0'0 | 36'5 | 5800 | 47'7 | 0'0 | 47'7 | ... | ... | -0.098594 |
| -0.097743 | ... | ... | 34'6 | 0'0 | 34'6 | 5850 | 51'1 | 0'0 | 51'1 | ... | ... | -0.099123 |
| -0.098359 | ... | ... | 33'1 | 0'0 | 33'1 | 5900 | 54'2 | 0'0 | 54'2 | ... | ... | -0.098955 |
| -0.098583 | ... | ... | 31'4 | 0'0 | 31'4 | 5950 | 57'5 | 0'0 | 57'5 | ... | ... | -0.099004 |
| -0.098737 | ... | ... | 30'0 | 0'0 | 30'0 | 6000 | 61'0 | 0'0 | 61'0 | ... | ... | -0.098687 |
| -0.098526 | ... | ... | 28'4 | 0'0 | 28'4 | 6050 | 64'4 | 0'0 | 64'4 | ... | ... | -0.09833 |
| -0.098288 | ... | ... | 27'1 | 0'0 | 27'1 | 6100 | 68'0 | 0'0 | 68'0 | ... | ... | -0.097636 |
| -0.097712 | ... | ... | 25'6 | 0'0 | 25'6 | 6150 | 71'5 | 0'0 | 71'5 | ... | ... | -0.096946 |
| -0.097153 | ... | ... | 24'4 | 0'0 | 24'4 | 6200 | 75'2 | 0'0 | 75'2 | ... | ... | -0.095946 |
| -0.096645 | ... | ... | 23'3 | 0'0 | 23'3 | 6250 | 79'0 | 0'0 | 79'0 | ... | ... | -0.094996 |
| -0.095852 | ... | ... | 22'2 | 0'0 | 22'2 | 6300 | 82'7 | 0'0 | 82'7 | ... | ... | -0.09413 |
| -0.094779 | ... | ... | 21'1 | 0'0 | 21'1 | 6350 | 86'6 | 0'0 | 86'6 | ... | ... | -0.093009 |
| -0.093822 | ... | ... | 20'1 | 0'0 | 20'1 | 6400 | 90'5 | 0'0 | 90'5 | ... | ... | -0.091634 |
| -0.092613 | ... | ... | 19'1 | 0'0 | 19'1 | 6450 | 94'5 | 0'0 | 94'5 | ... | ... | -0.090411 |
| -0.091576 | ... | ... | 18'2 | 0'0 | 18'2 | 6500 | 98'5 | 0'0 | 98'5 | ... | ... | -0.088963 |
| -0.090317 | ... | ... | 17'3 | 0'0 | 17'3 | 6550 | 102'6 | 0'0 | 102'6 | ... | ... | -0.087722 |
| -0.089288 | ... | ... | 16'5 | 0'0 | 16'5 | 6600 | 106'7 | 0'0 | 106'7 | ... | ... | -0.086288 |
| -0.0876 | ... | ... | 15'6 | 0'0 | 15'6 | 6650 | 111'0 | 0'0 | 111'0 | ... | ... | -0.084662 |
| -0.086656 | ... | ... | 15'1 | 0'0 | 15'1 | 6700 | 115'2 | 0'0 | 115'2 | ... | ... | -0.083314 |
| -0.085056 | ... | ... | 14'3 | 0'0 | 14'3 | 6750 | 119'4 | 0'0 | 119'4 | ... | ... | -0.081804 |
| -0.083778 | ... | ... | 13'6 | 0'0 | 13'6 | 6800 | 123'6 | 0'0 | 123'6 | ... | ... | -0.080136 |
| -0.082343 | ... | ... | 13'1 | 0'0 | 13'1 | 6850 | 128'1 | 0'0 | 128'1 | ... | ... | -0.078819 |
| -0.08075 | ... | ... | 12'4 | 0'0 | 12'4 | 6900 | 132'4 | 0'0 | 132'4 | ... | ... | -0.077373 |
| -0.079561 | ... | ... | 12'0 | 0'0 | 12'0 | 6950 | 136'7 | 0'0 | 136'7 | ... | ... | -0.075801 |
| -0.078248 | ... | ... | 11'4 | 0'0 | 11'4 | 7000 | 141'2 | 0'0 | 141'2 | ... | ... | -0.074103 |
| -0.07681 | ... | ... | 11'0 | 0'0 | 11'0 | 7050 | 145'6 | 0'0 | 145'6 | ... | ... | -0.072845 |
| -0.075247 | ... | ... | 10'4 | 0'0 | 10'4 | 7100 | 150'2 | 0'0 | 150'2 | ... | ... | -0.071492 |
| -0.073559 | ... | ... | 10'0 | 0'0 | 10'0 | 7150 | 154'6 | 0'0 | 154'6 | ... | ... | -0.070045 |
| -0.072394 | ... | ... | 9'5 | 0'0 | 9'5 | 7200 | 159'2 | 0'0 | 159'2 | ... | ... | -0.068504 |
| -0.070472 | ... | ... | 9'1 | 0'0 | 9'1 | 7250 | 163'6 | 0'0 | 163'6 | ... | ... | -0.066871 |
| -0.069107 | ... | ... | 8'6 | 0'0 | 8'6 | 7300 | 168'3 | 0'0 | 168'3 | ... | ... | -0.065782 |
| -0.068353 | ... | ... | 8'4 | 0'0 | 8'4 | 7350 | 173'0 | 0'0 | 173'0 | ... | ... | -0.064629 |
| -0.066823 | ... | ... | 8'1 | 0'0 | 8'1 | 7400 | 177'5 | 0'0 | 177'5 | ... | ... | -0.063415 |
| -0.065201 | ... | ... | 7'6 | 0'0 | 7'6 | 7450 | 182'2 | 0'0 | 182'2 | ... | ... | -0.062138 |
| -0.064241 | ... | ... | 7'4 | 0'0 | 7'4 | 7500 | 186'7 | 0'0 | 186'7 | ... | ... | -0.060801 |
| -0.063223 | ... | ... | 7'2 | 0'0 | 7'2 | 7550 | 191'5 | 0'0 | 191'5 | ... | ... | -0.060103 |
| -0.061361 | ... | ... | 6'7 | 0'0 | 6'7 | 7600 | 196'2 | 0'0 | 196'2 | ... | ... | -0.05866 |
| -0.060211 | ... | ... | 6'5 | 0'0 | 6'5 | 7650 | 201'0 | 0'0 | 201'0 | ... | ... | -0.057883 |
| -0.059004 | ... | ... | 6'3 | 0'0 | 6'3 | 7700 | 205'6 | 0'0 | 205'6 | ... | ... | -0.057071 |
| -0.058578 | ... | ... | 6'2 | 0'0 | 6'2 | 7750 | 210'4 | 0'0 | 210'4 | ... | ... | -0.056227 |
| -0.057273 | ... | ... | 6'0 | 0'0 | 6'0 | 7800 | 215'2 | 0'0 | 215'2 | ... | ... | -0.055351 |
| -0.055378 | ... | ... | 5'5 | 0'0 | 5'5 | 7900 | 224'6 | 0'0 | 224'6 | ... | ... | -0.053504 |
| -0.053319 | ... | ... | 5'2 | 0'0 | 5'2 | 8000 | 234'3 | 0'0 | 234'3 | ... | ... | -0.052331 |
| -0.051095 | ... | ... | 4'7 | 0'0 | 4'7 | 8100 | 244'0 | 0'0 | 244'0 | ... | ... | -0.05108 |
| -0.049693 | ... | ... | 4'5 | 0'0 | 4'5 | 8200 | 253'5 | 0'0 | 253'5 | ... | ... | -0.049754 |
| -0.048191 | ... | ... | 4'3 | 0'0 | 4'3 | 8300 | 263'3 | 0'0 | 263'3 | ... | ... | -0.049202 |
| -0.046588 | ... | ... | 4'1 | 0'0 | 4'1 | 8400 | 273'1 | 0'0 | 273'1 | ... | ... | -0.048611 |
| 0 | ... | ... | ... | ... | ... | 8500 | ... | ... | ... | ... | ... | 0 |
| -0.029913 | ... | ... | 2'0 | 0'0 | 2'0 | 10000 | 431'4 | 0'0 | 431'4 | ... | ... | -0.053919 |
| -0.024881 | ... | ... | 1'4 | 0'0 | 1'4 | 11000 | 531'4 | 0'0 | 531'4 | ... | ... | -0.064186 |
| -0.02222 | ... | ... | 1'2 | 0'0 | 1'2 | 12000 | 631'4 | 0'0 | 631'4 | ... | ... | -0.074243 |
| -0.019047 | ... | ... | 1'0 | 0'0 | 1'0 | 13000 | 731'4 | 0'0 | 731'4 | ... | ... | -0.084091 |
| -0.015381 | ... | ... | 0'6 | 0'0 | 0'6 | 14000 | 831'4 | 0'0 | 831'4 | ... | ... | -0.093732 |
| -0.013473 | ... | ... | 0'5 | 0'0 | 0'5 | 15000 | 931'4 | 0'0 | 931'4 | ... | ... | -0.10317 |
| -0.00662 | ... | ... | 0'2 | 0'0 | 0'2 | 20000 | 1431'4 | 0'0 | 1431'4 | ... | ... | -0.147425 |
| -0.006872 | ... | ... | 0'2 | 0'0 | 0'2 | 25000 | 1931'4 | 0'0 | 1931'4 | ... | ... | -0.187107 |
| -0.007061 | ... | ... | 0'2 | 0'0 | 0'2 | 30000 | 2431'4 | 0'0 | 2431'4 | ... | ... | -0.222598 |
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.