Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.064704 | ... | ... | 242'6 | 9'4 | 252'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0256 |
| -0.062201 | ... | ... | 232'6 | 9'4 | 242'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025443 |
| -0.059689 | ... | ... | 222'6 | 9'4 | 232'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02528 |
| -0.057167 | ... | ... | 212'6 | 9'4 | 222'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02511 |
| -0.054637 | ... | ... | 202'6 | 9'4 | 212'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024929 |
| -0.052099 | ... | ... | 192'6 | 9'4 | 202'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02474 |
| -0.049554 | ... | ... | 182'6 | 9'4 | 192'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02454 |
| -0.047003 | ... | ... | 172'6 | 9'4 | 182'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024327 |
| -0.044446 | ... | ... | 162'6 | 9'4 | 172'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024104 |
| -0.041886 | ... | ... | 152'6 | 9'4 | 162'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023866 |
| -0.039322 | ... | ... | 142'6 | 9'4 | 152'2 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023614 |
| -0.036754 | ... | ... | 132'6 | 9'4 | 142'2 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023342 |
| -0.035469 | ... | ... | 127'6 | 9'4 | 137'2 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023199 |
| -0.034183 | ... | ... | 122'6 | 9'4 | 132'2 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023052 |
| -0.032896 | ... | ... | 117'6 | 9'4 | 127'2 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0229 |
| -0.031608 | ... | ... | 112'6 | 9'4 | 122'2 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02274 |
| -0.030319 | ... | ... | 107'6 | 9'4 | 117'2 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022574 |
| -0.02903 | ... | ... | 102'6 | 9'4 | 112'2 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022402 |
| -0.02774 | ... | ... | 97'6 | 9'4 | 107'2 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02222 |
| -0.02645 | ... | ... | 92'6 | 9'4 | 102'2 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022032 |
| -0.025159 | ... | ... | 87'6 | 9'4 | 97'2 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021835 |
| -0.023867 | ... | ... | 82'6 | 9'4 | 92'2 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021625 |
| -0.022575 | ... | ... | 77'6 | 9'4 | 87'2 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021406 |
| -0.021284 | ... | ... | 72'6 | 9'4 | 82'2 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021176 |
| -0.019992 | ... | ... | 67'6 | 9'4 | 77'2 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020929 |
| -0.018699 | ... | ... | 62'6 | 9'4 | 72'2 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020668 |
| -0.031986 | ... | ... | 57'7 | 9'4 | 67'3 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020389 |
| -0.03062 | ... | ... | 53'0 | 9'3 | 62'3 | 4800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.034918 |
| -0.041919 | ... | ... | 48'1 | 9'3 | 57'4 | 4850 | 0'3 | 0'0 | 0'3 | ... | ... | -0.047039 |
| -0.051729 | ... | ... | 43'2 | 9'3 | 52'5 | 4900 | 0'4 | -0'1 | 0'5 | ... | ... | -0.057405 |
| -0.069953 | ... | ... | 38'4 | 9'3 | 47'7 | 4950 | 0'5 | -0'2 | 0'7 | ... | ... | -0.066277 |
| -0.08499 | ... | ... | 34'0 | 9'1 | 43'1 | 5000 | 0'7 | -0'4 | 1'3 | ... | ... | -0.082615 |
| -0.1046 | ... | ... | 29'5 | 8'7 | 38'4 | 5050 | 1'3 | -0'5 | 2'0 | ... | ... | -0.110593 |
| -0.132277 | ... | ... | 25'5 | 8'4 | 34'1 | 5100 | 1'7 | -1'0 | 2'7 | 1'5 | 1'5 | -0.131886 |
| -0.157812 | 33'0 | 33'0 | 21'6 | 8'1 | 29'7 | 5150 | 2'6 | -1'2 | 4'0 | ... | ... | -0.163071 |
| -0.188354 | 28'7 | 28'7 | 18'3 | 7'5 | 26'0 | 5200 | 3'7 | -1'6 | 5'5 | 3'6 | 2'7 | -0.193081 |
| -0.218673 | 25'2 | 21'5 | 15'2 | 7'2 | 22'4 | 5250 | 5'2 | -2'2 | 7'4 | 4'6 | 4'6 | -0.21925 |
| -0.245443 | ... | ... | 12'4 | 6'7 | 19'3 | 5300 | 7'1 | -2'5 | 9'6 | 6'2 | 6'0 | -0.245958 |
| -0.26406 | ... | ... | 10'2 | 6'2 | 16'4 | 5350 | 9'2 | -3'2 | 12'4 | ... | ... | -0.264402 |
| -0.2744 | 16'4 | 9'4 | 8'3 | 5'4 | 13'7 | 5400 | 11'5 | -4'0 | 15'5 | 13'3 | 9'5 | -0.274512 |
| -0.279292 | 14'1 | 11'3 | 6'6 | 4'7 | 11'5 | 5450 | 14'3 | -4'5 | 19'0 | 14'4 | 14'4 | -0.279156 |
| -0.276634 | 12'0 | 8'1 | 5'4 | 4'1 | 9'5 | 5500 | 17'3 | -5'2 | 22'5 | ... | ... | -0.276269 |
| -0.270532 | ... | ... | 4'3 | 3'5 | 8'0 | 5550 | 20'6 | -5'7 | 26'5 | ... | ... | -0.269987 |
| -0.259926 | 7'4 | 4'4 | 3'4 | 3'1 | 6'5 | 5600 | 24'2 | -6'4 | 30'6 | ... | ... | -0.255848 |
| -0.242996 | 6'0 | 5'1 | 2'6 | 2'5 | 5'3 | 5650 | 28'1 | -6'7 | 35'0 | ... | ... | -0.242342 |
| -0.225037 | ... | ... | 2'2 | 2'1 | 4'3 | 5700 | 32'1 | -7'2 | 39'3 | ... | ... | -0.224494 |
| -0.208739 | 3'5 | 3'5 | 1'6 | 1'7 | 3'5 | 5750 | 36'3 | -7'4 | 43'7 | ... | ... | -0.20842 |
| -0.191705 | ... | ... | 1'3 | 1'5 | 3'0 | 5800 | 40'5 | -7'7 | 48'4 | ... | ... | -0.18625 |
| -0.175514 | ... | ... | 1'1 | 1'3 | 2'4 | 5850 | 45'1 | -8'1 | 53'2 | ... | ... | -0.169933 |
| -0.155059 | 2'4 | 2'3 | 0'7 | 1'1 | 2'0 | 5900 | 49'6 | -8'3 | 58'1 | ... | ... | -0.156253 |
| -0.14509 | ... | ... | 0'6 | 1'0 | 1'6 | 5950 | 54'3 | -8'4 | 62'7 | ... | ... | -0.13959 |
| -0.133166 | ... | ... | 0'5 | 0'7 | 1'4 | 6000 | 59'1 | -8'5 | 67'6 | ... | ... | -0.127882 |
| -0.119227 | ... | ... | 0'4 | 0'6 | 1'2 | 6050 | 63'7 | -8'7 | 72'6 | ... | ... | -0.114284 |
| -0.103122 | 1'3 | 1'3 | 0'4 | 0'4 | 1'0 | 6100 | 68'6 | -8'7 | 77'5 | ... | ... | -0.108026 |
| -0.094993 | 1'0 | 1'0 | 0'3 | 0'4 | 0'7 | 6150 | 73'4 | -9'0 | 82'4 | ... | ... | -0.091117 |
| -0.085923 | ... | ... | 0'3 | 0'3 | 0'6 | 6200 | 78'3 | -9'1 | 87'4 | ... | ... | -0.082745 |
| -0.087209 | ... | ... | 0'3 | 0'3 | 0'6 | 6250 | 83'3 | -9'1 | 92'4 | ... | ... | -0.084606 |
| -0.07689 | ... | ... | 0'2 | 0'3 | 0'5 | 6300 | 88'2 | -9'1 | 97'3 | ... | ... | -0.075219 |
| -0.065501 | ... | ... | 0'2 | 0'2 | 0'4 | 6350 | 93'1 | -9'2 | 102'3 | ... | ... | -0.064974 |
| -0.06626 | ... | ... | 0'2 | 0'2 | 0'4 | 6400 | 98'1 | -9'2 | 107'3 | ... | ... | -0.066487 |
| -0.066986 | ... | ... | 0'2 | 0'2 | 0'4 | 6450 | 103'0 | -9'3 | 112'3 | ... | ... | -0.055187 |
| -0.053958 | ... | ... | 0'2 | 0'1 | 0'3 | 6500 | 108'0 | -9'3 | 117'3 | ... | ... | -0.05658 |
| -0.054465 | ... | ... | 0'2 | 0'1 | 0'3 | 6550 | 113'0 | -9'3 | 122'3 | ... | ... | -0.057966 |
| -0.054951 | ... | ... | 0'2 | 0'1 | 0'3 | 6600 | 118'0 | -9'3 | 127'3 | ... | ... | -0.059345 |
| -0.05542 | ... | ... | 0'2 | 0'1 | 0'3 | 6650 | 122'7 | -9'4 | 132'3 | ... | ... | -0.046786 |
| -0.040359 | ... | ... | 0'2 | 0'0 | 0'2 | 6700 | 127'7 | -9'3 | 137'2 | ... | ... | -0.0481 |
| -0.040655 | ... | ... | 0'2 | 0'0 | 0'2 | 6750 | 132'7 | -9'3 | 142'2 | ... | ... | -0.049412 |
| -0.040942 | ... | ... | 0'1 | 0'1 | 0'2 | 6800 | 137'7 | -9'3 | 147'2 | ... | ... | -0.050722 |
| -0.041218 | ... | ... | 0'1 | 0'1 | 0'2 | 6850 | 142'7 | -9'3 | 152'2 | ... | ... | -0.052031 |
| -0.041485 | ... | ... | 0'1 | 0'1 | 0'2 | 6900 | 147'7 | -9'3 | 157'2 | ... | ... | -0.053339 |
| -0.041744 | ... | ... | 0'1 | 0'1 | 0'2 | 6950 | 152'7 | -9'3 | 162'2 | ... | ... | -0.054644 |
| -0.041995 | ... | ... | 0'1 | 0'1 | 0'2 | 7000 | 157'7 | -9'3 | 167'2 | ... | ... | -0.055948 |
| -0.042236 | ... | ... | 0'1 | 0'1 | 0'2 | 7050 | 162'6 | -9'4 | 172'2 | ... | ... | -0.042076 |
| -0.042473 | ... | ... | 0'1 | 0'1 | 0'2 | 7100 | 167'6 | -9'4 | 177'2 | ... | ... | -0.043364 |
| -0.042703 | ... | ... | 0'1 | 0'1 | 0'2 | 7150 | 172'6 | -9'4 | 182'2 | ... | ... | -0.044653 |
| -0.024254 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 177'6 | -9'4 | 187'2 | ... | ... | -0.045941 |
| -0.024367 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 182'6 | -9'4 | 192'2 | ... | ... | -0.047228 |
| -0.024475 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 187'6 | -9'4 | 197'2 | ... | ... | -0.048515 |
| -0.02458 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 192'6 | -9'4 | 202'2 | ... | ... | -0.049802 |
| -0.024684 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 197'6 | -9'4 | 207'2 | ... | ... | -0.051089 |
| -0.024786 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 202'6 | -9'4 | 212'2 | ... | ... | -0.052375 |
| -0.024886 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 207'6 | -9'4 | 217'2 | ... | ... | -0.053661 |
| -0.024984 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 212'6 | -9'4 | 222'2 | ... | ... | -0.054946 |
| -0.025077 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 217'6 | -9'4 | 227'2 | ... | ... | -0.056231 |
| -0.025258 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 227'6 | -9'4 | 237'2 | ... | ... | -0.058801 |
| -0.025433 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 237'6 | -9'4 | 247'2 | ... | ... | -0.061368 |
| -0.025603 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 247'6 | -9'4 | 257'2 | ... | ... | -0.063935 |
| -0.025763 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 257'6 | -9'4 | 267'2 | ... | ... | -0.0665 |
| -0.025918 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 267'6 | -9'4 | 277'2 | ... | ... | -0.069064 |
| -0.026068 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 277'6 | -9'4 | 287'2 | ... | ... | -0.071627 |
| -0.026213 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 287'6 | -9'4 | 297'2 | ... | ... | -0.074188 |
| -0.026351 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 297'6 | -9'4 | 307'2 | ... | ... | -0.076747 |
| -0.026485 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 307'6 | -9'4 | 317'2 | ... | ... | -0.079305 |
| -0.026616 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 317'6 | -9'4 | 327'2 | ... | ... | -0.081861 |
| -0.026744 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 327'6 | -9'4 | 337'2 | ... | ... | -0.084416 |
| -0.026868 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 337'6 | -9'4 | 347'2 | ... | ... | -0.086969 |
| -0.026986 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 347'6 | -9'4 | 357'2 | ... | ... | -0.08952 |
| -0.027101 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 357'6 | -9'4 | 367'2 | ... | ... | -0.092069 |
| -0.027213 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 367'6 | -9'4 | 377'2 | ... | ... | -0.094616 |
| -0.027322 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 377'6 | -9'4 | 387'2 | ... | ... | -0.097162 |
| -0.02743 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 387'6 | -9'4 | 397'2 | ... | ... | -0.099705 |
| -0.027534 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 397'6 | -9'4 | 407'2 | ... | ... | -0.102247 |
| -0.027635 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 407'6 | -9'4 | 417'2 | ... | ... | -0.104788 |
| -0.027733 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 417'6 | -9'4 | 427'2 | ... | ... | -0.107326 |
| -0.02783 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 427'6 | -9'4 | 437'2 | ... | ... | -0.109863 |
| -0.027925 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 437'6 | -9'4 | 447'2 | ... | ... | -0.112399 |
| -0.028018 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 447'6 | -9'4 | 457'2 | ... | ... | -0.114933 |
| -0.028109 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 457'6 | -9'4 | 467'2 | ... | ... | -0.117465 |
| -0.028195 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 467'6 | -9'4 | 477'2 | ... | ... | -0.119996 |
| -0.02828 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 477'6 | -9'4 | 487'2 | ... | ... | -0.122524 |
| -0.028364 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 487'6 | -9'4 | 497'2 | ... | ... | -0.125051 |
| -0.029576 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 657'6 | -9'4 | 667'2 | ... | ... | -0.167737 |
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.