Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.025104 | ... | ... | 242'6 | 9'4 | 252'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025612 |
| 0.024112 | ... | ... | 232'6 | 9'4 | 242'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025456 |
| 0.023119 | ... | ... | 222'6 | 9'4 | 232'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025293 |
| 0.022127 | ... | ... | 212'6 | 9'4 | 222'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025124 |
| 0.021135 | ... | ... | 202'6 | 9'4 | 212'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024943 |
| 0.020143 | ... | ... | 192'6 | 9'4 | 202'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024755 |
| 0.01915 | ... | ... | 182'6 | 9'4 | 192'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024556 |
| 0.018158 | ... | ... | 172'6 | 9'4 | 182'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024344 |
| 0.017166 | ... | ... | 162'6 | 9'4 | 172'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024121 |
| 0.016174 | ... | ... | 152'6 | 9'4 | 162'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023884 |
| 0.015181 | ... | ... | 142'6 | 9'4 | 152'2 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023633 |
| 0.014189 | ... | ... | 132'6 | 9'4 | 142'2 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023363 |
| 0.013693 | ... | ... | 127'6 | 9'4 | 137'2 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023221 |
| 0.013197 | ... | ... | 122'6 | 9'4 | 132'2 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023075 |
| 0.012701 | ... | ... | 117'6 | 9'4 | 127'2 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022924 |
| 0.012205 | ... | ... | 112'6 | 9'4 | 122'2 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022764 |
| 0.011709 | ... | ... | 107'6 | 9'4 | 117'2 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022599 |
| 0.011212 | ... | ... | 102'6 | 9'4 | 112'2 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022428 |
| 0.010716 | ... | ... | 97'6 | 9'4 | 107'2 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022248 |
| 0.01022 | ... | ... | 92'6 | 9'4 | 102'2 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02206 |
| 0.009724 | ... | ... | 87'6 | 9'4 | 97'2 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021865 |
| 0.009228 | ... | ... | 82'6 | 9'4 | 92'2 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021657 |
| 0.008732 | ... | ... | 77'6 | 9'4 | 87'2 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021439 |
| 0.008236 | ... | ... | 72'6 | 9'4 | 82'2 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021212 |
| 0.00774 | ... | ... | 67'6 | 9'4 | 77'2 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020967 |
| 0.007243 | ... | ... | 62'6 | 9'4 | 72'2 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020708 |
| 0.006747 | ... | ... | 57'7 | 9'4 | 67'3 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020432 |
| 0.006251 | ... | ... | 53'0 | 9'3 | 62'3 | 4800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.035006 |
| 0.005755 | ... | ... | 48'1 | 9'3 | 57'4 | 4850 | 0'3 | 0'0 | 0'3 | ... | ... | -0.047178 |
| 0.005259 | ... | ... | 43'2 | 9'3 | 52'5 | 4900 | 0'4 | -0'1 | 0'5 | ... | ... | -0.057601 |
| 0.004763 | ... | ... | 38'4 | 9'3 | 47'7 | 4950 | 0'5 | -0'2 | 0'7 | ... | ... | -0.066538 |
| -0.025235 | ... | ... | 34'0 | 9'1 | 43'1 | 5000 | 0'7 | -0'4 | 1'3 | ... | ... | -0.083003 |
| -0.056064 | ... | ... | 29'5 | 8'7 | 38'4 | 5050 | 1'3 | -0'5 | 2'0 | ... | ... | -0.111227 |
| -0.093688 | ... | ... | 25'5 | 8'4 | 34'1 | 5100 | 1'7 | -1'0 | 2'7 | 1'5 | 1'5 | -0.132804 |
| -0.126533 | 33'0 | 33'0 | 21'6 | 8'1 | 29'7 | 5150 | 2'5 | -0'1 | 2'6 | 2'5 | 2'5 | -0.159314 |
| -0.149471 | 25'5 | 25'5 | 26'0 | -0'3 | 25'5 | 5200 | 3'7 | -1'6 | 5'5 | 3'6 | 2'7 | -0.195139 |
| -0.19932 | 25'2 | 21'5 | 15'2 | 7'2 | 22'4 | 5250 | 5'2 | 0'0 | 5'2 | 5'2 | 5'2 | -0.222164 |
| -0.230326 | ... | ... | 12'4 | 6'7 | 19'3 | 5300 | 7'1 | -2'5 | 9'6 | 6'2 | 6'0 | -0.250025 |
| -0.25221 | ... | ... | 10'2 | 6'2 | 16'4 | 5350 | 9'2 | -3'2 | 12'4 | ... | ... | -0.269862 |
| -0.265132 | 16'4 | 9'4 | 8'3 | 5'4 | 13'7 | 5400 | 11'5 | -4'0 | 15'5 | 13'3 | 9'5 | -0.28164 |
| -0.272081 | 14'1 | 11'3 | 6'6 | 4'7 | 11'5 | 5450 | 14'3 | -4'5 | 19'0 | 14'4 | 14'4 | -0.288258 |
| -0.27105 | 12'0 | 8'1 | 5'4 | 4'1 | 9'5 | 5500 | 17'3 | -5'2 | 22'5 | ... | ... | -0.287658 |
| -0.266209 | ... | ... | 4'3 | 3'5 | 8'0 | 5550 | 20'6 | -5'7 | 26'5 | ... | ... | -0.28393 |
| -0.256583 | 7'4 | 4'4 | 3'4 | 3'1 | 6'5 | 5600 | 24'2 | -6'4 | 30'6 | ... | ... | -0.272712 |
| -0.240437 | 6'0 | 5'1 | 2'6 | 2'5 | 5'3 | 5650 | 28'1 | -6'7 | 35'0 | ... | ... | -0.262253 |
| -0.223073 | ... | ... | 2'2 | 2'1 | 4'3 | 5700 | 32'1 | -7'2 | 39'3 | ... | ... | -0.247751 |
| -0.207212 | 3'5 | 3'5 | 1'6 | 1'7 | 3'5 | 5750 | 36'3 | -7'4 | 43'7 | ... | ... | -0.235015 |
| -0.190515 | ... | ... | 1'3 | 1'5 | 3'0 | 5800 | 40'5 | -7'7 | 48'4 | ... | ... | -0.21672 |
| -0.174577 | ... | ... | 1'1 | 1'3 | 2'4 | 5850 | 45'1 | -8'1 | 53'2 | ... | ... | -0.203932 |
| -0.154345 | 2'4 | 2'3 | 0'7 | 1'1 | 2'0 | 5900 | 49'6 | -8'3 | 58'1 | ... | ... | -0.193576 |
| -0.144502 | ... | ... | 0'6 | 1'0 | 1'6 | 5950 | 54'3 | -8'4 | 62'7 | ... | ... | -0.180617 |
| -0.132689 | ... | ... | 0'5 | 0'7 | 1'4 | 6000 | 59'1 | -8'5 | 67'6 | ... | ... | -0.172087 |
| -0.118847 | ... | ... | 0'4 | 0'6 | 1'2 | 6050 | 63'7 | -8'7 | 72'6 | ... | ... | -0.161962 |
| -0.10283 | 1'3 | 1'3 | 0'4 | 0'4 | 1'0 | 6100 | 68'6 | -8'7 | 77'5 | ... | ... | -0.158144 |
| -0.09475 | 1'0 | 1'0 | 0'3 | 0'4 | 0'7 | 6150 | 73'4 | -9'0 | 82'4 | ... | ... | -0.145375 |
| -0.085724 | ... | ... | 0'3 | 0'3 | 0'6 | 6200 | 78'3 | -9'1 | 87'4 | ... | ... | -0.139823 |
| -0.087021 | ... | ... | 0'3 | 0'3 | 0'6 | 6250 | 83'3 | -9'1 | 92'4 | ... | ... | -0.142607 |
| -0.076739 | ... | ... | 0'2 | 0'3 | 0'5 | 6300 | 88'2 | -9'1 | 97'3 | ... | ... | -0.13616 |
| -0.065385 | ... | ... | 0'2 | 0'2 | 0'4 | 6350 | 93'1 | -9'2 | 102'3 | ... | ... | -0.129105 |
| -0.066149 | ... | ... | 0'2 | 0'2 | 0'4 | 6400 | 98'1 | -9'2 | 107'3 | ... | ... | -0.13136 |
| -0.066879 | ... | ... | 0'2 | 0'2 | 0'4 | 6450 | 103'0 | -9'3 | 112'3 | ... | ... | -0.123519 |
| -0.05388 | ... | ... | 0'2 | 0'1 | 0'3 | 6500 | 108'0 | -9'3 | 117'3 | ... | ... | -0.125547 |
| -0.05439 | ... | ... | 0'2 | 0'1 | 0'3 | 6550 | 113'0 | -9'3 | 122'3 | ... | ... | -0.127531 |
| -0.05488 | ... | ... | 0'2 | 0'1 | 0'3 | 6600 | 118'0 | -9'3 | 127'3 | ... | ... | -0.129477 |
| -0.055351 | ... | ... | 0'2 | 0'1 | 0'3 | 6650 | 122'7 | -9'4 | 132'3 | ... | ... | -0.120619 |
| -0.040313 | ... | ... | 0'2 | 0'0 | 0'2 | 6700 | 127'7 | -9'3 | 137'2 | ... | ... | -0.122401 |
| -0.040612 | ... | ... | 0'2 | 0'0 | 0'2 | 6750 | 132'7 | -9'3 | 142'2 | ... | ... | -0.124158 |
| -0.040899 | ... | ... | 0'1 | 0'1 | 0'2 | 6800 | 137'7 | -9'3 | 147'2 | ... | ... | -0.125892 |
| -0.041177 | ... | ... | 0'1 | 0'1 | 0'2 | 6850 | 142'7 | -9'3 | 152'2 | ... | ... | -0.127603 |
| -0.041446 | ... | ... | 0'1 | 0'1 | 0'2 | 6900 | 147'7 | -9'3 | 157'2 | ... | ... | -0.129293 |
| -0.041706 | ... | ... | 0'1 | 0'1 | 0'2 | 6950 | 152'7 | -9'3 | 162'2 | ... | ... | -0.130964 |
| -0.041958 | ... | ... | 0'1 | 0'1 | 0'2 | 7000 | 157'7 | -9'3 | 167'2 | ... | ... | -0.132618 |
| -0.0422 | ... | ... | 0'1 | 0'1 | 0'2 | 7050 | 162'6 | -9'4 | 172'2 | ... | ... | -0.122516 |
| -0.042438 | ... | ... | 0'1 | 0'1 | 0'2 | 7100 | 167'6 | -9'4 | 177'2 | ... | ... | -0.124072 |
| -0.042669 | ... | ... | 0'1 | 0'1 | 0'2 | 7150 | 172'6 | -9'4 | 182'2 | ... | ... | -0.125616 |
| -0.024237 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 177'6 | -9'4 | 187'2 | ... | ... | -0.127149 |
| -0.02435 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 182'6 | -9'4 | 192'2 | ... | ... | -0.128672 |
| -0.024459 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 187'6 | -9'4 | 197'2 | ... | ... | -0.130184 |
| -0.024564 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 192'6 | -9'4 | 202'2 | ... | ... | -0.131687 |
| -0.024668 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 197'6 | -9'4 | 207'2 | ... | ... | -0.13318 |
| -0.024771 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 202'6 | -9'4 | 212'2 | ... | ... | -0.134666 |
| -0.024871 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 207'6 | -9'4 | 217'2 | ... | ... | -0.136143 |
| -0.02497 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 212'6 | -9'4 | 222'2 | ... | ... | -0.137614 |
| -0.025064 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 217'6 | -9'4 | 227'2 | ... | ... | -0.139077 |
| -0.025245 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 227'6 | -9'4 | 237'2 | ... | ... | -0.141983 |
| -0.02542 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 237'6 | -9'4 | 247'2 | ... | ... | -0.144863 |
| -0.02559 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 247'6 | -9'4 | 257'2 | ... | ... | -0.147721 |
| -0.025751 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 257'6 | -9'4 | 267'2 | ... | ... | -0.150558 |
| -0.025907 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 267'6 | -9'4 | 277'2 | ... | ... | -0.153377 |
| -0.026057 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 277'6 | -9'4 | 287'2 | ... | ... | -0.156179 |
| -0.026203 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 287'6 | -9'4 | 297'2 | ... | ... | -0.158963 |
| -0.026341 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 297'6 | -9'4 | 307'2 | ... | ... | -0.161732 |
| -0.026475 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 307'6 | -9'4 | 317'2 | ... | ... | -0.164488 |
| -0.026606 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 317'6 | -9'4 | 327'2 | ... | ... | -0.167231 |
| -0.026735 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 327'6 | -9'4 | 337'2 | ... | ... | -0.169962 |
| -0.026859 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 337'6 | -9'4 | 347'2 | ... | ... | -0.172682 |
| -0.026977 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 347'6 | -9'4 | 357'2 | ... | ... | -0.17539 |
| -0.027092 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 357'6 | -9'4 | 367'2 | ... | ... | -0.178087 |
| -0.027205 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 367'6 | -9'4 | 377'2 | ... | ... | -0.180775 |
| -0.027314 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 377'6 | -9'4 | 387'2 | ... | ... | -0.183454 |
| -0.027422 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 387'6 | -9'4 | 397'2 | ... | ... | -0.186125 |
| -0.027527 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 397'6 | -9'4 | 407'2 | ... | ... | -0.188788 |
| -0.027627 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 407'6 | -9'4 | 417'2 | ... | ... | -0.191443 |
| -0.027726 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 417'6 | -9'4 | 427'2 | ... | ... | -0.194091 |
| -0.027823 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 427'6 | -9'4 | 437'2 | ... | ... | -0.196731 |
| -0.027918 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 437'6 | -9'4 | 447'2 | ... | ... | -0.199364 |
| -0.028011 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 447'6 | -9'4 | 457'2 | ... | ... | -0.20199 |
| -0.028102 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 457'6 | -9'4 | 467'2 | ... | ... | -0.20461 |
| -0.028189 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 467'6 | -9'4 | 477'2 | ... | ... | -0.207224 |
| -0.028274 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 477'6 | -9'4 | 487'2 | ... | ... | -0.209832 |
| -0.028358 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 487'6 | -9'4 | 497'2 | ... | ... | -0.212435 |
| -0.029572 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 657'6 | -9'4 | 667'2 | ... | ... | -0.255975 |
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.