Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.02534 | ... | ... | 227'0 | 6'4 | 233'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003013 |
| -0.024315 | ... | ... | 217'0 | 6'4 | 223'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002993 |
| -0.023279 | ... | ... | 207'0 | 6'4 | 213'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002972 |
| -0.022234 | ... | ... | 197'0 | 6'4 | 203'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002949 |
| -0.02118 | ... | ... | 187'0 | 6'4 | 193'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002926 |
| -0.020119 | ... | ... | 177'0 | 6'4 | 183'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0029 |
| -0.019052 | ... | ... | 167'0 | 6'4 | 173'4 | 3500 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005081 |
| -0.017978 | ... | ... | 157'0 | 6'4 | 163'4 | 3600 | 0'3 | 0'0 | 0'3 | ... | ... | -0.006972 |
| -0.016899 | ... | ... | 147'0 | 6'4 | 153'4 | 3700 | 0'4 | 0'0 | 0'4 | ... | ... | -0.008659 |
| -0.015816 | ... | ... | 137'0 | 6'4 | 143'4 | 3800 | 0'5 | 0'0 | 0'5 | ... | ... | -0.01018 |
| -0.014728 | ... | ... | 127'1 | 6'3 | 133'4 | 3900 | 0'7 | -0'1 | 1'0 | ... | ... | -0.013014 |
| -0.015785 | ... | ... | 117'3 | 6'3 | 123'6 | 4000 | 1'1 | -0'2 | 1'3 | ... | ... | -0.015492 |
| -0.017764 | ... | ... | 107'7 | 6'2 | 114'1 | 4100 | 1'5 | -0'2 | 1'7 | ... | ... | -0.020005 |
| -0.019167 | ... | ... | ... | ... | 109'3 | 4150 | 1'7 | ... | ... | ... | ... | -0.021984 |
| -0.02049 | ... | ... | 98'4 | 6'1 | 104'5 | 4200 | 2'2 | -0'2 | 2'4 | ... | ... | -0.024814 |
| -0.023504 | ... | ... | 94'0 | 6'1 | 100'1 | 4250 | 2'5 | -0'3 | 3'0 | ... | ... | -0.027374 |
| -0.025444 | ... | ... | 89'4 | 6'0 | 95'4 | 4300 | 3'0 | -0'4 | 3'4 | ... | ... | -0.02969 |
| -0.02881 | ... | ... | 85'2 | 5'7 | 91'1 | 4350 | 3'5 | -0'4 | 4'1 | ... | ... | -0.033425 |
| -0.03186 | ... | ... | 81'0 | 5'6 | 86'6 | 4400 | 4'2 | -0'5 | 4'7 | ... | ... | -0.036734 |
| -0.035299 | ... | ... | 76'6 | 5'6 | 82'4 | 4450 | 5'0 | -0'6 | 5'6 | ... | ... | -0.040361 |
| -0.03901 | ... | ... | 72'6 | 5'5 | 78'3 | 4500 | 5'7 | -0'6 | 6'5 | ... | ... | -0.044186 |
| -0.043475 | ... | ... | 68'7 | 5'5 | 74'4 | 4550 | 6'7 | -0'7 | 7'6 | ... | ... | -0.048107 |
| -0.047381 | ... | ... | 65'1 | 5'4 | 70'5 | 4600 | 7'7 | -1'0 | 8'7 | ... | ... | -0.051485 |
| -0.051282 | ... | ... | 61'4 | 5'3 | 66'7 | 4650 | 9'1 | -1'1 | 10'2 | ... | ... | -0.05539 |
| -0.055109 | ... | ... | 58'1 | 5'1 | 63'2 | 4700 | 10'4 | -1'2 | 11'6 | ... | ... | -0.059164 |
| -0.059245 | ... | ... | 54'6 | 5'1 | 59'7 | 4750 | 12'0 | -1'3 | 13'3 | ... | ... | -0.062757 |
| -0.06273 | ... | ... | 51'5 | 4'7 | 56'4 | 4800 | 13'5 | -1'4 | 15'1 | ... | ... | -0.066128 |
| -0.066388 | ... | ... | 48'5 | 4'6 | 53'3 | 4850 | 15'3 | -1'6 | 17'1 | ... | ... | -0.069244 |
| -0.069753 | ... | ... | 45'6 | 4'5 | 50'3 | 4900 | 17'3 | -1'7 | 19'2 | 17'2 | 17'0 | -0.07245 |
| -0.07281 | ... | ... | 43'1 | 4'3 | 47'4 | 4950 | 19'3 | -2'0 | 21'3 | ... | ... | -0.074968 |
| -0.075549 | ... | ... | 40'4 | 4'2 | 44'6 | 5000 | 21'5 | -2'1 | 23'6 | ... | ... | -0.077516 |
| -0.078293 | ... | ... | 38'1 | 4'1 | 42'2 | 5050 | 24'0 | -2'2 | 26'2 | ... | ... | -0.079724 |
| -0.080378 | ... | ... | 35'7 | 3'7 | 39'6 | 5100 | 26'4 | -2'3 | 28'7 | ... | ... | -0.081598 |
| -0.082147 | ... | ... | 33'5 | 3'6 | 37'3 | 5150 | 29'0 | -2'6 | 31'6 | ... | ... | -0.082832 |
| -0.083922 | ... | ... | 31'5 | 3'5 | 35'2 | 5200 | 31'6 | -2'6 | 34'4 | ... | ... | -0.084075 |
| -0.08509 | 33'4 | 33'0 | 29'5 | 3'4 | 33'1 | 5250 | 34'5 | -2'7 | 37'4 | ... | ... | -0.085024 |
| -0.085986 | ... | ... | 27'7 | 3'2 | 31'1 | 5300 | 37'4 | -3'1 | 40'5 | ... | ... | -0.085388 |
| -0.086632 | ... | ... | 26'1 | 3'1 | 29'2 | 5350 | 40'5 | -3'2 | 43'7 | ... | ... | -0.085817 |
| -0.087054 | ... | ... | 24'4 | 3'0 | 27'4 | 5400 | 43'6 | -3'3 | 47'1 | ... | ... | -0.085706 |
| -0.087283 | ... | ... | 22'7 | 3'0 | 25'7 | 5450 | 47'0 | -3'4 | 50'4 | ... | ... | -0.085398 |
| -0.087014 | ... | ... | 21'4 | 2'6 | 24'2 | 5500 | 50'3 | -3'5 | 54'0 | ... | ... | -0.084925 |
| -0.086604 | ... | ... | 20'1 | 2'5 | 22'6 | 5550 | 53'6 | -3'6 | 57'4 | ... | ... | -0.083976 |
| -0.086092 | ... | ... | 18'6 | 2'5 | 21'3 | 5600 | 57'3 | -3'7 | 61'2 | ... | ... | -0.083279 |
| -0.085145 | ... | ... | 17'5 | 2'3 | 20'0 | 5650 | 61'0 | -4'0 | 65'0 | ... | ... | -0.082164 |
| -0.084154 | ... | ... | 16'4 | 2'2 | 18'6 | 5700 | 64'5 | -4'1 | 68'6 | ... | ... | -0.080637 |
| -0.083168 | 17'4 | 17'4 | 15'3 | 2'2 | 17'5 | 5750 | 68'3 | -4'2 | 72'5 | ... | ... | -0.079104 |
| -0.081813 | ... | ... | 14'4 | 2'0 | 16'4 | 5800 | 72'2 | -4'3 | 76'5 | ... | ... | -0.077615 |
| -0.080532 | ... | ... | 13'4 | 2'0 | 15'4 | 5850 | 76'1 | -4'4 | 80'5 | ... | ... | -0.075783 |
| -0.078918 | ... | ... | 12'5 | 1'7 | 14'4 | 5900 | 80'1 | -4'5 | 84'6 | ... | ... | -0.074067 |
| -0.077451 | ... | ... | 11'7 | 1'6 | 13'5 | 5950 | 84'2 | -4'5 | 88'7 | ... | ... | -0.072522 |
| -0.076189 | ... | ... | 11'1 | 1'6 | 12'7 | 6000 | 88'2 | -4'6 | 93'0 | ... | ... | -0.070217 |
| -0.074155 | ... | ... | 10'4 | 1'4 | 12'0 | 6050 | 92'4 | -4'6 | 97'2 | ... | ... | -0.068639 |
| -0.072366 | ... | ... | 9'6 | 1'4 | 11'2 | 6100 | 96'5 | -5'0 | 101'5 | ... | ... | -0.066301 |
| -0.070887 | ... | ... | 9'2 | 1'3 | 10'5 | 6150 | 101'0 | -5'0 | 106'0 | ... | ... | -0.064814 |
| -0.069196 | ... | ... | 8'5 | 1'3 | 10'0 | 6200 | 105'2 | -5'1 | 110'3 | ... | ... | -0.062569 |
| -0.067293 | ... | ... | 8'1 | 1'2 | 9'3 | 6250 | 109'5 | -5'1 | 114'6 | ... | ... | -0.060701 |
| -0.065811 | ... | ... | 7'5 | 1'2 | 8'7 | 6300 | 114'0 | -5'2 | 119'2 | ... | ... | -0.058655 |
| -0.06416 | ... | ... | 7'2 | 1'1 | 8'3 | 6350 | 118'4 | -5'2 | 123'6 | ... | ... | -0.057074 |
| -0.062341 | ... | ... | 6'6 | 1'1 | 7'7 | 6400 | 123'0 | -5'3 | 128'3 | ... | ... | -0.055357 |
| -0.060352 | ... | ... | 6'3 | 1'0 | 7'3 | 6450 | 127'4 | -5'3 | 132'7 | ... | ... | -0.053507 |
| -0.058922 | ... | ... | 6'0 | 1'0 | 7'0 | 6500 | 132'0 | -5'4 | 137'4 | ... | ... | -0.051522 |
| -0.057368 | ... | ... | 5'6 | 0'7 | 6'5 | 6550 | 136'4 | -5'5 | 142'1 | ... | ... | -0.049402 |
| -0.05569 | ... | ... | 5'3 | 0'7 | 6'2 | 6600 | 141'1 | -5'5 | 146'6 | ... | ... | -0.047903 |
| -0.053886 | ... | ... | 5'1 | 0'6 | 5'7 | 6650 | 145'6 | -5'6 | 151'4 | ... | ... | -0.046314 |
| -0.051954 | ... | ... | 4'7 | 0'5 | 5'4 | 6700 | 150'3 | -5'6 | 156'1 | ... | ... | -0.044636 |
| -0.050754 | ... | ... | 4'4 | 0'6 | 5'2 | 6750 | 155'1 | -5'6 | 160'7 | ... | ... | -0.043684 |
| -0.049473 | ... | ... | 4'3 | 0'5 | 5'0 | 6800 | 159'6 | -5'7 | 165'5 | ... | ... | -0.041849 |
| -0.048114 | ... | ... | 4'1 | 0'5 | 4'6 | 6850 | 164'4 | -5'7 | 170'3 | ... | ... | -0.040782 |
| -0.046675 | ... | ... | 3'7 | 0'5 | 4'4 | 6900 | 169'2 | -5'7 | 175'1 | ... | ... | -0.039667 |
| -0.045154 | ... | ... | 3'6 | 0'4 | 4'2 | 6950 | 174'0 | -6'0 | 180'0 | ... | ... | -0.038505 |
| -0.043552 | ... | ... | 3'4 | 0'4 | 4'0 | 7000 | 178'6 | -6'0 | 184'6 | ... | ... | -0.037296 |
| -0.041865 | ... | ... | 3'3 | 0'3 | 3'6 | 7050 | 183'4 | -6'1 | 189'5 | ... | ... | -0.036041 |
| -0.041135 | ... | ... | 3'1 | 0'4 | 3'5 | 7100 | 188'3 | -6'0 | 194'3 | ... | ... | -0.035682 |
| -0.039306 | ... | ... | 3'0 | 0'3 | 3'3 | 7150 | 193'1 | -6'1 | 199'2 | ... | ... | -0.034356 |
| -0.038484 | ... | ... | 2'7 | 0'3 | 3'2 | 7200 | 198'0 | -6'1 | 204'1 | ... | ... | -0.033956 |
| -0.037626 | ... | ... | 2'6 | 0'3 | 3'1 | 7250 | 202'6 | -6'2 | 209'0 | ... | ... | -0.03256 |
| -0.035589 | ... | ... | 2'5 | 0'2 | 2'7 | 7300 | 207'5 | -6'2 | 213'7 | ... | ... | -0.032122 |
| -0.034635 | ... | ... | 2'4 | 0'2 | 2'6 | 7350 | 212'4 | -6'2 | 218'6 | ... | ... | -0.031671 |
| -0.033645 | ... | ... | 2'3 | 0'2 | 2'5 | 7400 | 217'3 | -6'2 | 223'5 | ... | ... | -0.031206 |
| -0.032618 | ... | ... | 2'2 | 0'2 | 2'4 | 7450 | 222'2 | -6'3 | 228'5 | ... | ... | -0.03073 |
| -0.031553 | ... | ... | 2'2 | 0'1 | 2'3 | 7500 | 227'1 | -6'3 | 233'4 | ... | ... | -0.030241 |
| -0.031718 | ... | ... | 2'1 | 0'2 | 2'3 | 7550 | 232'1 | -6'2 | 238'3 | ... | ... | -0.030785 |
| -0.030603 | ... | ... | 2'0 | 0'2 | 2'2 | 7600 | 237'0 | -6'3 | 243'3 | ... | ... | -0.030284 |
| -0.02945 | ... | ... | 2'0 | 0'1 | 2'1 | 7650 | 241'7 | -6'3 | 248'2 | ... | ... | -0.029771 |
| -0.029591 | ... | ... | 1'7 | 0'2 | 2'1 | 7700 | 246'7 | -6'3 | 253'2 | ... | ... | -0.030313 |
| -0.027142 | ... | ... | 1'6 | 0'1 | 1'7 | 7800 | 256'6 | -6'3 | 263'1 | ... | ... | -0.030329 |
| -0.025965 | ... | ... | 1'5 | 0'1 | 1'6 | 7900 | 266'5 | -6'4 | 273'1 | ... | ... | -0.030334 |
| -0.024724 | ... | ... | 1'4 | 0'1 | 1'5 | 8000 | 276'5 | -6'3 | 283'0 | ... | ... | -0.031411 |
| -0.024917 | ... | ... | 1'4 | 0'1 | 1'5 | 8100 | 286'4 | -6'4 | 293'0 | ... | ... | -0.031404 |
| -0.023591 | ... | ... | 1'3 | 0'1 | 1'4 | 8200 | 296'4 | -6'4 | 303'0 | ... | ... | -0.032478 |
| -0.0222 | ... | ... | 1'2 | 0'1 | 1'3 | 8300 | 306'4 | -6'4 | 313'0 | ... | ... | -0.03355 |
| -0.022351 | ... | ... | 1'2 | 0'1 | 1'3 | 8400 | 316'4 | -6'4 | 323'0 | ... | ... | -0.03462 |
| -0.020875 | ... | ... | 1'1 | 0'1 | 1'2 | 8500 | 326'4 | -6'4 | 333'0 | ... | ... | -0.035689 |
| -0.021005 | ... | ... | 1'1 | 0'1 | 1'2 | 8600 | 336'4 | -6'4 | 343'0 | ... | ... | -0.036755 |
| -0.019445 | ... | ... | 1'1 | 0'0 | 1'1 | 8700 | 346'4 | -6'4 | 353'0 | ... | ... | -0.03782 |
| -0.019556 | ... | ... | 1'0 | 0'1 | 1'1 | 8800 | 356'4 | -6'4 | 363'0 | ... | ... | -0.038883 |
| -0.019664 | ... | ... | 1'0 | 0'1 | 1'1 | 8900 | 366'4 | -6'4 | 373'0 | ... | ... | -0.039943 |
| -0.018002 | ... | ... | 0'7 | 0'1 | 1'0 | 9000 | 376'4 | -6'4 | 383'0 | ... | ... | -0.041002 |
| -0.018094 | ... | ... | 0'7 | 0'1 | 1'0 | 9100 | 386'4 | -6'4 | 393'0 | ... | ... | -0.042059 |
| -0.016342 | ... | ... | 0'7 | 0'0 | 0'7 | 9200 | 396'4 | -6'4 | 403'0 | ... | ... | -0.043114 |
| -0.016419 | ... | ... | 0'7 | 0'0 | 0'7 | 9300 | 406'4 | -6'4 | 413'0 | ... | ... | -0.044167 |
| -0.016494 | ... | ... | 0'6 | 0'1 | 0'7 | 9400 | 416'4 | -6'4 | 423'0 | ... | ... | -0.045218 |
| -0.016568 | ... | ... | 0'6 | 0'1 | 0'7 | 9500 | 426'4 | -6'4 | 433'0 | ... | ... | -0.046267 |
| -0.014695 | ... | ... | 0'6 | 0'0 | 0'6 | 9600 | 436'4 | -6'4 | 443'0 | ... | ... | -0.047313 |
| -0.014756 | ... | ... | 0'6 | 0'0 | 0'6 | 9700 | 446'4 | -6'4 | 453'0 | ... | ... | -0.048358 |
| -0.014815 | ... | ... | 0'5 | 0'1 | 0'6 | 9800 | 456'4 | -6'4 | 463'0 | ... | ... | -0.049401 |
| -0.014873 | ... | ... | 0'5 | 0'1 | 0'6 | 9900 | 466'4 | -6'4 | 473'0 | ... | ... | -0.050442 |
| -0.01493 | ... | ... | 0'5 | 0'1 | 0'6 | 10000 | 476'4 | -6'4 | 483'0 | ... | ... | -0.051481 |
| -0.012921 | ... | ... | 0'5 | 0'0 | 0'5 | 10100 | 486'4 | -6'4 | 493'0 | ... | ... | -0.052518 |
| -0.012967 | ... | ... | 0'5 | 0'0 | 0'5 | 10200 | 496'4 | -6'4 | 503'0 | ... | ... | -0.053552 |
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.