Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.024524 | ... | ... | 239'6 | 3'0 | 242'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025523 |
| 0.023534 | ... | ... | 229'6 | 3'0 | 232'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025364 |
| 0.022543 | ... | ... | 219'6 | 3'0 | 222'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025199 |
| 0.021552 | ... | ... | 209'6 | 3'0 | 212'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025023 |
| 0.020561 | ... | ... | 199'6 | 3'0 | 202'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024839 |
| 0.01957 | ... | ... | 189'6 | 3'0 | 192'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024646 |
| 0.018579 | ... | ... | 179'6 | 3'0 | 182'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024439 |
| 0.017588 | ... | ... | 169'6 | 3'0 | 172'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024222 |
| 0.016597 | ... | ... | 159'6 | 3'0 | 162'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023992 |
| 0.015606 | ... | ... | 149'6 | 3'0 | 152'6 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023747 |
| 0.014616 | ... | ... | 139'6 | 3'0 | 142'6 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023487 |
| 0.013625 | ... | ... | 129'6 | 3'0 | 132'6 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023206 |
| 0.013129 | ... | ... | 124'6 | 3'0 | 127'6 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023059 |
| 0.012634 | ... | ... | 119'6 | 3'0 | 122'6 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022907 |
| 0.012138 | ... | ... | 114'6 | 3'0 | 117'6 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022748 |
| 0.011643 | ... | ... | 109'6 | 3'0 | 112'6 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022582 |
| 0.011147 | ... | ... | 104'6 | 3'0 | 107'6 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02241 |
| 0.010652 | ... | ... | 99'6 | 3'0 | 102'6 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022229 |
| 0.010157 | ... | ... | 94'6 | 3'0 | 97'6 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022041 |
| 0.009661 | ... | ... | 89'6 | 3'0 | 92'6 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021845 |
| 0.009166 | ... | ... | 84'6 | 3'0 | 87'6 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021636 |
| 0.00867 | ... | ... | 79'6 | 3'0 | 82'6 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021417 |
| 0.008175 | ... | ... | 74'6 | 3'0 | 77'6 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021188 |
| 0.007679 | ... | ... | 69'7 | 2'7 | 72'6 | 4600 | 0'1 | -0'1 | 0'2 | ... | ... | -0.020941 |
| 0.007184 | ... | ... | 64'7 | 2'7 | 67'6 | 4650 | 0'1 | -0'1 | 0'2 | ... | ... | -0.020681 |
| 0.006688 | ... | ... | 60'0 | 2'6 | 62'6 | 4700 | 0'1 | -0'1 | 0'2 | ... | ... | -0.020403 |
| 0.006193 | ... | ... | 55'1 | 2'6 | 57'7 | 4750 | 0'1 | -0'2 | 0'3 | ... | ... | -0.020105 |
| 0.005698 | ... | ... | 50'2 | 2'6 | 53'0 | 4800 | 0'2 | -0'2 | 0'4 | ... | ... | -0.034332 |
| 0.005202 | ... | ... | 45'3 | 2'6 | 48'1 | 4850 | 0'3 | -0'3 | 0'6 | ... | ... | -0.046117 |
| 0.004707 | ... | ... | 40'6 | 2'4 | 43'2 | 4900 | 0'5 | -0'4 | 1'1 | ... | ... | -0.066364 |
| 0.004211 | ... | ... | 36'2 | 2'2 | 38'4 | 4950 | 0'7 | -0'6 | 1'5 | ... | ... | -0.082745 |
| 0.003716 | 30'7 | 30'7 | 32'0 | 2'0 | 34'0 | 5000 | 1'3 | -0'7 | 2'2 | ... | ... | -0.110805 |
| 0.00322 | ... | ... | 27'7 | 1'6 | 29'5 | 5050 | 2'0 | -1'2 | 3'2 | ... | ... | -0.138274 |
| 0.002725 | ... | ... | 24'1 | 1'4 | 25'5 | 5100 | 2'7 | -1'5 | 4'4 | 3'7 | 2'7 | -0.168587 |
| 0.002229 | ... | ... | 20'6 | 1'0 | 21'6 | 5150 | 4'0 | -2'0 | 6'0 | ... | ... | -0.198 |
| -0.064723 | ... | ... | 17'5 | 0'6 | 18'3 | 5200 | 5'5 | -2'2 | 7'7 | 8'6 | 6'6 | -0.230979 |
| -0.126858 | ... | ... | 14'7 | 0'3 | 15'2 | 5250 | 7'4 | -2'5 | 10'1 | 11'0 | 7'4 | -0.256709 |
| -0.166088 | 10'3 | 10'3 | 12'3 | 0'1 | 12'4 | 5300 | 9'6 | -2'7 | 12'5 | 10'7 | 10'7 | -0.277633 |
| -0.192267 | 9'6 | 9'4 | 10'2 | 0'0 | 10'2 | 5350 | 12'4 | -3'0 | 15'4 | 17'0 | 16'0 | -0.295939 |
| -0.230634 | 9'4 | 9'4 | 8'3 | 1'1 | 9'4 | 5400 | 13'3 | -2'2 | 15'5 | 13'3 | 13'3 | -0.260473 |
| -0.208372 | ... | ... | 7'0 | -0'2 | 6'6 | 5450 | 19'0 | -3'2 | 22'2 | 24'1 | 24'1 | -0.31683 |
| -0.205521 | 5'6 | 5'2 | 5'6 | -0'2 | 5'4 | 5500 | 22'5 | -3'3 | 26'0 | ... | ... | -0.319987 |
| -0.194311 | ... | ... | 4'6 | -0'3 | 4'3 | 5550 | 26'5 | -3'2 | 29'7 | ... | ... | -0.323936 |
| -0.214519 | 4'6 | 4'4 | 3'4 | 1'0 | 4'4 | 5600 | 30'6 | -3'2 | 34'0 | ... | ... | -0.324542 |
| -0.163545 | ... | ... | 3'1 | -0'3 | 2'6 | 5650 | 35'0 | -3'3 | 38'3 | ... | ... | -0.323139 |
| -0.150059 | ... | ... | 2'4 | -0'2 | 2'2 | 5700 | 39'3 | -3'3 | 42'6 | ... | ... | -0.320965 |
| -0.131453 | 1'6 | 1'6 | 2'1 | -0'3 | 1'6 | 5750 | 43'7 | -3'3 | 47'2 | ... | ... | -0.319184 |
| -0.114831 | ... | ... | 1'6 | -0'3 | 1'3 | 5800 | 48'4 | -3'3 | 51'7 | ... | ... | -0.318891 |
| -0.102443 | ... | ... | 1'3 | -0'2 | 1'1 | 5850 | 53'2 | -3'3 | 56'5 | ... | ... | -0.321083 |
| -0.08747 | ... | ... | 1'1 | -0'2 | 0'7 | 5900 | 58'1 | -3'2 | 61'3 | ... | ... | -0.326632 |
| -0.079807 | ... | ... | 1'0 | -0'2 | 0'6 | 5950 | 62'7 | -3'2 | 66'1 | ... | ... | -0.326026 |
| -0.070996 | ... | ... | 0'7 | -0'2 | 0'5 | 6000 | 67'6 | -3'2 | 71'0 | ... | ... | -0.329458 |
| -0.060971 | ... | ... | 0'6 | -0'2 | 0'4 | 6050 | 72'6 | -3'1 | 75'7 | ... | ... | -0.337583 |
| -0.061979 | ... | ... | 0'5 | -0'1 | 0'4 | 6100 | 77'5 | -3'1 | 80'6 | ... | ... | -0.33964 |
| -0.050314 | ... | ... | 0'5 | -0'2 | 0'3 | 6150 | 82'4 | -3'2 | 85'6 | ... | ... | -0.341021 |
| -0.050999 | ... | ... | 0'4 | -0'1 | 0'3 | 6200 | 87'4 | -3'1 | 90'5 | ... | ... | -0.347754 |
| -0.051646 | ... | ... | 0'4 | -0'1 | 0'3 | 6250 | 92'4 | -3'1 | 95'5 | ... | ... | -0.354196 |
| -0.037886 | ... | ... | 0'3 | -0'1 | 0'2 | 6300 | 97'3 | -3'1 | 100'4 | ... | ... | -0.354157 |
| -0.038288 | ... | ... | 0'3 | -0'1 | 0'2 | 6350 | 102'3 | -3'1 | 105'4 | ... | ... | -0.359982 |
| -0.038669 | ... | ... | 0'3 | -0'1 | 0'2 | 6400 | 107'3 | -3'1 | 110'4 | ... | ... | -0.365589 |
| -0.039032 | ... | ... | 0'3 | -0'1 | 0'2 | 6450 | 112'3 | -3'0 | 115'3 | ... | ... | -0.370998 |
| -0.03938 | ... | ... | 0'3 | -0'1 | 0'2 | 6500 | 117'3 | -3'0 | 120'3 | ... | ... | -0.376224 |
| -0.039715 | ... | ... | 0'2 | 0'0 | 0'2 | 6550 | 122'3 | -3'0 | 125'3 | ... | ... | -0.381282 |
| -0.040035 | ... | ... | 0'2 | 0'0 | 0'2 | 6600 | 127'3 | -3'0 | 130'3 | ... | ... | -0.386187 |
| -0.040343 | ... | ... | 0'2 | 0'0 | 0'2 | 6650 | 132'3 | -3'0 | 135'3 | ... | ... | -0.390944 |
| -0.04064 | ... | ... | 0'2 | 0'0 | 0'2 | 6700 | 137'2 | -3'1 | 140'3 | ... | ... | -0.388541 |
| -0.040927 | ... | ... | 0'2 | 0'0 | 0'2 | 6750 | 142'2 | -3'1 | 145'3 | ... | ... | -0.392959 |
| -0.023362 | ... | ... | 0'2 | -0'1 | 0'1 | 6800 | 147'2 | -3'1 | 150'3 | ... | ... | -0.397261 |
| -0.0235 | ... | ... | 0'2 | -0'1 | 0'1 | 6850 | 152'2 | -3'0 | 155'2 | ... | ... | -0.401453 |
| -0.023635 | ... | ... | 0'2 | -0'1 | 0'1 | 6900 | 157'2 | -3'0 | 160'2 | ... | ... | -0.405545 |
| -0.023764 | ... | ... | 0'2 | -0'1 | 0'1 | 6950 | 162'2 | -3'0 | 165'2 | ... | ... | -0.409543 |
| -0.02389 | ... | ... | 0'2 | -0'1 | 0'1 | 7000 | 167'2 | -3'0 | 170'2 | ... | ... | -0.413451 |
| -0.024012 | ... | ... | 0'2 | -0'1 | 0'1 | 7050 | 172'2 | -3'0 | 175'2 | ... | ... | -0.417273 |
| -0.024132 | ... | ... | 0'2 | -0'1 | 0'1 | 7100 | 177'2 | -3'0 | 180'2 | ... | ... | -0.421016 |
| -0.024248 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 182'2 | -3'0 | 185'2 | ... | ... | -0.424683 |
| -0.024361 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 187'2 | -3'0 | 190'2 | ... | ... | -0.428276 |
| -0.024469 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 192'2 | -3'0 | 195'2 | ... | ... | -0.431802 |
| -0.024574 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 197'2 | -3'0 | 200'2 | ... | ... | -0.435262 |
| -0.024678 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 202'2 | -3'0 | 205'2 | ... | ... | -0.438661 |
| -0.02478 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 207'2 | -3'0 | 210'2 | ... | ... | -0.442001 |
| -0.024881 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 212'2 | -3'0 | 215'2 | ... | ... | -0.445285 |
| -0.024979 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 217'2 | -3'0 | 220'2 | ... | ... | -0.448515 |
| -0.025072 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 222'2 | -3'0 | 225'2 | ... | ... | -0.451692 |
| -0.025164 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 227'2 | -3'0 | 230'2 | ... | ... | -0.454819 |
| -0.025341 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 237'2 | -3'0 | 240'2 | ... | ... | -0.460936 |
| -0.025513 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 247'2 | -3'0 | 250'2 | ... | ... | -0.466879 |
| -0.025679 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 257'2 | -3'0 | 260'2 | ... | ... | -0.47266 |
| -0.025837 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 267'2 | -3'0 | 270'2 | ... | ... | -0.478294 |
| -0.025989 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 277'2 | -3'0 | 280'2 | ... | ... | -0.483789 |
| -0.026137 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 287'2 | -3'0 | 290'2 | ... | ... | -0.489154 |
| -0.026279 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 297'2 | -3'0 | 300'2 | ... | ... | -0.494399 |
| -0.026414 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 307'2 | -3'0 | 310'2 | ... | ... | -0.499532 |
| -0.026547 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 317'2 | -3'0 | 320'2 | ... | ... | -0.504559 |
| -0.026676 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 327'2 | -3'0 | 330'2 | ... | ... | -0.509488 |
| -0.026803 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 337'2 | -3'0 | 340'2 | ... | ... | -0.514324 |
| -0.026923 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 347'2 | -3'0 | 350'2 | ... | ... | -0.519072 |
| -0.02704 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 357'2 | -3'0 | 360'2 | ... | ... | -0.523736 |
| -0.027153 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 367'2 | -3'0 | 370'2 | ... | ... | -0.528322 |
| -0.027264 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 377'2 | -3'0 | 380'2 | ... | ... | -0.532833 |
| -0.027373 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 387'2 | -3'0 | 390'2 | ... | ... | -0.537275 |
| -0.027479 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 397'2 | -3'0 | 400'2 | ... | ... | -0.541649 |
| -0.027581 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 407'2 | -3'0 | 410'2 | ... | ... | -0.54596 |
| -0.02768 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 417'2 | -3'0 | 420'2 | ... | ... | -0.550211 |
| -0.027778 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 427'2 | -3'0 | 430'2 | ... | ... | -0.554404 |
| -0.027874 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 437'2 | -3'0 | 440'2 | ... | ... | -0.558543 |
| -0.027968 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 447'2 | -3'0 | 450'2 | ... | ... | -0.562628 |
| -0.02806 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 457'2 | -3'0 | 460'2 | ... | ... | -0.566664 |
| -0.028148 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 467'2 | -3'0 | 470'2 | ... | ... | -0.570651 |
| -0.028234 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 477'2 | -3'0 | 480'2 | ... | ... | -0.574592 |
| -0.028319 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 487'2 | -3'0 | 490'2 | ... | ... | -0.57849 |
| -0.028402 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 497'2 | -3'0 | 500'2 | ... | ... | -0.582345 |
| -0.029603 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 667'2 | -3'0 | 670'2 | ... | ... | -0.642731 |
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.