Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.172729 | ... | ... | 242'6 | 9'4 | 252'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025584 |
| -0.169887 | ... | ... | 232'6 | 9'4 | 242'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025427 |
| -0.166995 | ... | ... | 222'6 | 9'4 | 232'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025263 |
| -0.164051 | ... | ... | 212'6 | 9'4 | 222'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025092 |
| -0.161054 | ... | ... | 202'6 | 9'4 | 212'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02491 |
| -0.158003 | ... | ... | 192'6 | 9'4 | 202'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02472 |
| -0.154893 | ... | ... | 182'6 | 9'4 | 192'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024519 |
| -0.151722 | ... | ... | 172'6 | 9'4 | 182'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024305 |
| -0.148484 | ... | ... | 162'6 | 9'4 | 172'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024081 |
| -0.145172 | ... | ... | 152'6 | 9'4 | 162'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023841 |
| -0.141779 | ... | ... | 142'6 | 9'4 | 152'2 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023588 |
| -0.138296 | ... | ... | 132'6 | 9'4 | 142'2 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023314 |
| -0.136516 | ... | ... | 127'6 | 9'4 | 137'2 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02317 |
| -0.134709 | ... | ... | 122'6 | 9'4 | 132'2 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023023 |
| -0.132873 | ... | ... | 117'6 | 9'4 | 127'2 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022868 |
| -0.131004 | ... | ... | 112'6 | 9'4 | 122'2 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022707 |
| -0.129102 | ... | ... | 107'6 | 9'4 | 117'2 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02254 |
| -0.127162 | ... | ... | 102'6 | 9'4 | 112'2 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022366 |
| -0.125181 | ... | ... | 97'6 | 9'4 | 107'2 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022183 |
| -0.123156 | ... | ... | 92'6 | 9'4 | 102'2 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021993 |
| -0.121082 | ... | ... | 87'6 | 9'4 | 97'2 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021794 |
| -0.118953 | ... | ... | 82'6 | 9'4 | 92'2 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021582 |
| -0.116765 | ... | ... | 77'6 | 9'4 | 87'2 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021361 |
| -0.114509 | ... | ... | 72'6 | 9'4 | 82'2 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021128 |
| -0.112177 | ... | ... | 67'6 | 9'4 | 77'2 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020877 |
| -0.109759 | ... | ... | 62'6 | 9'4 | 72'2 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020615 |
| -0.116227 | ... | ... | 57'7 | 9'4 | 67'3 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020331 |
| -0.113408 | ... | ... | 53'0 | 9'3 | 62'3 | 4800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.034798 |
| -0.118758 | ... | ... | 48'1 | 9'3 | 57'4 | 4850 | 0'3 | 0'0 | 0'3 | ... | ... | -0.046851 |
| -0.123251 | ... | ... | 43'2 | 9'3 | 52'5 | 4900 | 0'4 | -0'1 | 0'5 | ... | ... | -0.057139 |
| -0.134044 | ... | ... | 38'4 | 9'3 | 47'7 | 4950 | 0'5 | -0'2 | 0'7 | ... | ... | -0.065921 |
| -0.142822 | ... | ... | 34'0 | 9'1 | 43'1 | 5000 | 0'7 | -0'4 | 1'3 | ... | ... | -0.082088 |
| -0.155493 | ... | ... | 29'5 | 8'7 | 38'4 | 5050 | 1'3 | -0'5 | 2'0 | ... | ... | -0.10973 |
| -0.175387 | ... | ... | 25'5 | 8'4 | 34'1 | 5100 | 1'7 | -1'0 | 2'7 | 1'5 | 1'5 | -0.130635 |
| -0.194118 | 33'0 | 33'0 | 21'6 | 8'1 | 29'7 | 5150 | 2'5 | -0'1 | 2'6 | 2'5 | 2'5 | -0.156111 |
| -0.206092 | 25'5 | 25'5 | 26'0 | -0'3 | 25'5 | 5200 | 3'7 | -1'6 | 5'5 | 3'6 | 2'7 | -0.190264 |
| -0.242414 | 25'2 | 21'5 | 15'2 | 7'2 | 22'4 | 5250 | 5'2 | 0'0 | 5'2 | 5'2 | 5'2 | -0.21525 |
| -0.264302 | ... | ... | 12'4 | 6'7 | 19'3 | 5300 | 7'1 | -2'5 | 9'6 | 6'2 | 6'0 | -0.240354 |
| -0.279015 | ... | ... | 10'2 | 6'2 | 16'4 | 5350 | 9'2 | -3'2 | 12'4 | ... | ... | -0.256849 |
| -0.286198 | 16'4 | 9'4 | 8'3 | 5'4 | 13'7 | 5400 | 11'5 | -4'0 | 15'5 | 13'3 | 9'5 | -0.264606 |
| -0.288533 | 14'1 | 11'3 | 6'6 | 4'7 | 11'5 | 5450 | 14'3 | -4'5 | 19'0 | 14'4 | 14'4 | -0.266437 |
| -0.283825 | 12'0 | 8'1 | 5'4 | 4'1 | 9'5 | 5500 | 17'3 | -5'2 | 22'5 | ... | ... | -0.260247 |
| -0.276123 | ... | ... | 4'3 | 3'5 | 8'0 | 5550 | 20'6 | -5'7 | 26'5 | ... | ... | -0.250227 |
| -0.264269 | 7'4 | 4'4 | 3'4 | 3'1 | 6'5 | 5600 | 24'2 | -6'4 | 30'6 | ... | ... | -0.231714 |
| -0.246327 | 6'0 | 5'1 | 2'6 | 2'5 | 5'3 | 5650 | 28'1 | -6'7 | 35'0 | ... | ... | -0.213556 |
| -0.227598 | ... | ... | 2'2 | 2'1 | 4'3 | 5700 | 32'1 | -7'2 | 39'3 | ... | ... | -0.190428 |
| -0.210735 | 3'5 | 3'5 | 1'6 | 1'7 | 3'5 | 5750 | 36'3 | -7'4 | 43'7 | ... | ... | -0.168935 |
| -0.193266 | ... | ... | 1'3 | 1'5 | 3'0 | 5800 | 40'5 | -7'7 | 48'4 | ... | ... | -0.140082 |
| -0.176744 | ... | ... | 1'1 | 1'3 | 2'4 | 5850 | 45'1 | -8'1 | 53'2 | ... | ... | -0.117403 |
| -0.155997 | 2'4 | 2'3 | 0'7 | 1'1 | 2'0 | 5900 | 49'6 | -8'3 | 58'1 | ... | ... | -0.097418 |
| -0.145864 | ... | ... | 0'6 | 1'0 | 1'6 | 5950 | 54'3 | -8'4 | 62'7 | ... | ... | -0.072961 |
| -0.133794 | ... | ... | 0'5 | 0'7 | 1'4 | 6000 | 59'1 | -8'5 | 67'6 | ... | ... | -0.05403 |
| -0.119726 | ... | ... | 0'4 | 0'6 | 1'2 | 6050 | 63'7 | -8'7 | 72'6 | ... | ... | -0.031033 |
| -0.103506 | 1'3 | 1'3 | 0'4 | 0'4 | 1'0 | 6100 | 68'6 | -8'7 | 77'5 | ... | ... | -0.017796 |
| -0.095314 | 1'0 | 1'0 | 0'3 | 0'4 | 0'7 | 6150 | 73'4 | -9'0 | 82'4 | ... | ... | 0.007318 |
| -0.086186 | ... | ... | 0'3 | 0'3 | 0'6 | 6200 | 78'3 | -9'1 | 87'4 | ... | ... | 0.007814 |
| -0.087458 | ... | ... | 0'3 | 0'3 | 0'6 | 6250 | 83'3 | -9'1 | 92'4 | ... | ... | 0.00831 |
| -0.077089 | ... | ... | 0'2 | 0'3 | 0'5 | 6300 | 88'2 | -9'1 | 97'3 | ... | ... | 0.008806 |
| -0.065656 | ... | ... | 0'2 | 0'2 | 0'4 | 6350 | 93'1 | -9'2 | 102'3 | ... | ... | 0.009302 |
| -0.066408 | ... | ... | 0'2 | 0'2 | 0'4 | 6400 | 98'1 | -9'2 | 107'3 | ... | ... | 0.009798 |
| -0.067126 | ... | ... | 0'2 | 0'2 | 0'4 | 6450 | 103'0 | -9'3 | 112'3 | ... | ... | 0.010295 |
| -0.054061 | ... | ... | 0'2 | 0'1 | 0'3 | 6500 | 108'0 | -9'3 | 117'3 | ... | ... | 0.010791 |
| -0.054564 | ... | ... | 0'2 | 0'1 | 0'3 | 6550 | 113'0 | -9'3 | 122'3 | ... | ... | 0.011287 |
| -0.055046 | ... | ... | 0'2 | 0'1 | 0'3 | 6600 | 118'0 | -9'3 | 127'3 | ... | ... | 0.011783 |
| -0.055511 | ... | ... | 0'2 | 0'1 | 0'3 | 6650 | 122'7 | -9'4 | 132'3 | ... | ... | 0.012279 |
| -0.040419 | ... | ... | 0'2 | 0'0 | 0'2 | 6700 | 127'7 | -9'3 | 137'2 | ... | ... | 0.012775 |
| -0.040714 | ... | ... | 0'2 | 0'0 | 0'2 | 6750 | 132'7 | -9'3 | 142'2 | ... | ... | 0.013271 |
| -0.040997 | ... | ... | 0'1 | 0'1 | 0'2 | 6800 | 137'7 | -9'3 | 147'2 | ... | ... | 0.013767 |
| -0.041272 | ... | ... | 0'1 | 0'1 | 0'2 | 6850 | 142'7 | -9'3 | 152'2 | ... | ... | 0.014264 |
| -0.041537 | ... | ... | 0'1 | 0'1 | 0'2 | 6900 | 147'7 | -9'3 | 157'2 | ... | ... | 0.01476 |
| -0.041795 | ... | ... | 0'1 | 0'1 | 0'2 | 6950 | 152'7 | -9'3 | 162'2 | ... | ... | 0.015256 |
| -0.042043 | ... | ... | 0'1 | 0'1 | 0'2 | 7000 | 157'7 | -9'3 | 167'2 | ... | ... | 0.015752 |
| -0.042284 | ... | ... | 0'1 | 0'1 | 0'2 | 7050 | 162'6 | -9'4 | 172'2 | ... | ... | 0.016248 |
| -0.042519 | ... | ... | 0'1 | 0'1 | 0'2 | 7100 | 167'6 | -9'4 | 177'2 | ... | ... | 0.016744 |
| -0.042748 | ... | ... | 0'1 | 0'1 | 0'2 | 7150 | 172'6 | -9'4 | 182'2 | ... | ... | 0.01724 |
| -0.024277 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 177'6 | -9'4 | 187'2 | ... | ... | 0.017736 |
| -0.024389 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 182'6 | -9'4 | 192'2 | ... | ... | 0.018233 |
| -0.024496 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 187'6 | -9'4 | 197'2 | ... | ... | 0.018729 |
| -0.0246 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 192'6 | -9'4 | 202'2 | ... | ... | 0.019225 |
| -0.024704 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 197'6 | -9'4 | 207'2 | ... | ... | 0.019721 |
| -0.024806 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 202'6 | -9'4 | 212'2 | ... | ... | 0.020217 |
| -0.024906 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 207'6 | -9'4 | 217'2 | ... | ... | 0.020713 |
| -0.025003 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 212'6 | -9'4 | 222'2 | ... | ... | 0.021209 |
| -0.025096 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 217'6 | -9'4 | 227'2 | ... | ... | 0.021705 |
| -0.025276 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 227'6 | -9'4 | 237'2 | ... | ... | 0.022698 |
| -0.02545 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 237'6 | -9'4 | 247'2 | ... | ... | 0.02369 |
| -0.025619 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 247'6 | -9'4 | 257'2 | ... | ... | 0.024682 |
| -0.025779 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 257'6 | -9'4 | 267'2 | ... | ... | 0.025674 |
| -0.025933 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 267'6 | -9'4 | 277'2 | ... | ... | 0.026667 |
| -0.026082 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 277'6 | -9'4 | 287'2 | ... | ... | 0.027659 |
| -0.026227 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 287'6 | -9'4 | 297'2 | ... | ... | 0.028651 |
| -0.026364 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 297'6 | -9'4 | 307'2 | ... | ... | 0.029643 |
| -0.026498 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 307'6 | -9'4 | 317'2 | ... | ... | 0.030636 |
| -0.026629 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 317'6 | -9'4 | 327'2 | ... | ... | 0.031628 |
| -0.026756 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 327'6 | -9'4 | 337'2 | ... | ... | 0.03262 |
| -0.02688 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 337'6 | -9'4 | 347'2 | ... | ... | 0.033612 |
| -0.026997 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 347'6 | -9'4 | 357'2 | ... | ... | 0.034605 |
| -0.027112 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 357'6 | -9'4 | 367'2 | ... | ... | 0.035597 |
| -0.027224 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 367'6 | -9'4 | 377'2 | ... | ... | 0.036589 |
| -0.027333 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 377'6 | -9'4 | 387'2 | ... | ... | 0.037581 |
| -0.02744 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 387'6 | -9'4 | 397'2 | ... | ... | 0.038574 |
| -0.027544 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 397'6 | -9'4 | 407'2 | ... | ... | 0.039566 |
| -0.027644 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 407'6 | -9'4 | 417'2 | ... | ... | 0.040558 |
| -0.027743 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 417'6 | -9'4 | 427'2 | ... | ... | 0.04155 |
| -0.027839 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 427'6 | -9'4 | 437'2 | ... | ... | 0.042543 |
| -0.027934 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 437'6 | -9'4 | 447'2 | ... | ... | 0.042644 |
| -0.028027 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 447'6 | -9'4 | 457'2 | ... | ... | 0.037451 |
| -0.028117 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 457'6 | -9'4 | 467'2 | ... | ... | 0.033108 |
| -0.028203 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 467'6 | -9'4 | 477'2 | ... | ... | 0.029117 |
| -0.028288 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 477'6 | -9'4 | 487'2 | ... | ... | 0.025347 |
| -0.028372 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 487'6 | -9'4 | 497'2 | ... | ... | 0.021735 |
| -0.029582 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 657'6 | -9'4 | 667'2 | ... | ... | -0.030504 |
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.