Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.024599 | ... | ... | 239'6 | 3'0 | 242'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025536 |
| 0.023608 | ... | ... | 229'6 | 3'0 | 232'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025377 |
| 0.022617 | ... | ... | 219'6 | 3'0 | 222'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025212 |
| 0.021626 | ... | ... | 209'6 | 3'0 | 212'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025037 |
| 0.020635 | ... | ... | 199'6 | 3'0 | 202'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024853 |
| 0.019644 | ... | ... | 189'6 | 3'0 | 192'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024661 |
| 0.018653 | ... | ... | 179'6 | 3'0 | 182'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024455 |
| 0.017663 | ... | ... | 169'6 | 3'0 | 172'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024239 |
| 0.016672 | ... | ... | 159'6 | 3'0 | 162'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02401 |
| 0.015681 | ... | ... | 149'6 | 3'0 | 152'6 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023766 |
| 0.01469 | ... | ... | 139'6 | 3'0 | 142'6 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023508 |
| 0.013699 | ... | ... | 129'6 | 3'0 | 132'6 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023227 |
| 0.013204 | ... | ... | 124'6 | 3'0 | 127'6 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023082 |
| 0.012708 | ... | ... | 119'6 | 3'0 | 122'6 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022931 |
| 0.012213 | ... | ... | 114'6 | 3'0 | 117'6 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022772 |
| 0.011717 | ... | ... | 109'6 | 3'0 | 112'6 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022607 |
| 0.011222 | ... | ... | 104'6 | 3'0 | 107'6 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022436 |
| 0.010726 | ... | ... | 99'6 | 3'0 | 102'6 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022257 |
| 0.010231 | ... | ... | 94'6 | 3'0 | 97'6 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02207 |
| 0.009735 | ... | ... | 89'6 | 3'0 | 92'6 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021875 |
| 0.00924 | ... | ... | 84'6 | 3'0 | 87'6 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021668 |
| 0.008745 | ... | ... | 79'6 | 3'0 | 82'6 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02145 |
| 0.008249 | ... | ... | 74'6 | 3'0 | 77'6 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021223 |
| 0.007754 | ... | ... | 69'7 | 2'7 | 72'6 | 4600 | 0'1 | -0'1 | 0'2 | ... | ... | -0.020979 |
| 0.007258 | ... | ... | 64'7 | 2'7 | 67'6 | 4650 | 0'1 | -0'1 | 0'2 | ... | ... | -0.020721 |
| 0.006763 | ... | ... | 60'0 | 2'6 | 62'6 | 4700 | 0'1 | -0'1 | 0'2 | ... | ... | -0.020447 |
| 0.006267 | ... | ... | 55'1 | 2'6 | 57'7 | 4750 | 0'1 | -0'2 | 0'3 | ... | ... | -0.020151 |
| 0.005772 | ... | ... | 50'2 | 2'6 | 53'0 | 4800 | 0'2 | -0'2 | 0'4 | ... | ... | -0.034427 |
| 0.005276 | ... | ... | 45'3 | 2'6 | 48'1 | 4850 | 0'3 | -0'3 | 0'6 | ... | ... | -0.046268 |
| 0.004781 | ... | ... | 40'6 | 2'4 | 43'2 | 4900 | 0'5 | -0'4 | 1'1 | ... | ... | -0.066625 |
| 0.004286 | ... | ... | 36'2 | 2'2 | 38'4 | 4950 | 0'7 | -0'6 | 1'5 | ... | ... | -0.083131 |
| 0.00379 | 30'7 | 30'7 | 32'0 | 2'0 | 34'0 | 5000 | 1'3 | -0'7 | 2'2 | ... | ... | -0.111436 |
| 0.003295 | ... | ... | 27'7 | 1'6 | 29'5 | 5050 | 2'0 | -1'2 | 3'2 | ... | ... | -0.139234 |
| 0.002799 | ... | ... | 24'1 | 1'4 | 25'5 | 5100 | 2'7 | -1'5 | 4'4 | 3'7 | 2'7 | -0.170027 |
| 0.002304 | ... | ... | 20'6 | 1'0 | 21'6 | 5150 | 4'0 | -2'0 | 6'0 | ... | ... | -0.200086 |
| -0.017544 | ... | ... | 17'5 | 0'6 | 18'3 | 5200 | 5'5 | -2'2 | 7'7 | 8'6 | 6'6 | -0.233985 |
| -0.1041 | ... | ... | 14'7 | 0'3 | 15'2 | 5250 | 7'4 | -2'5 | 10'1 | 11'0 | 7'4 | -0.260836 |
| -0.151445 | 10'3 | 10'3 | 12'3 | 0'1 | 12'4 | 5300 | 9'6 | -2'7 | 12'5 | 10'7 | 10'7 | -0.283127 |
| -0.18229 | 9'6 | 9'4 | 10'2 | 0'0 | 10'2 | 5350 | 12'4 | -3'0 | 15'4 | 17'0 | 16'0 | -0.30305 |
| -0.223495 | 9'4 | 9'4 | 8'3 | 1'1 | 9'4 | 5400 | 13'3 | -2'2 | 15'5 | 13'3 | 13'3 | -0.269533 |
| -0.203342 | ... | ... | 7'0 | -0'2 | 6'6 | 5450 | 19'0 | -3'2 | 22'2 | 24'1 | 24'1 | -0.327675 |
| -0.201859 | 5'6 | 5'2 | 5'6 | -0'2 | 5'4 | 5500 | 22'5 | -3'3 | 26'0 | ... | ... | -0.332877 |
| -0.191652 | ... | ... | 4'6 | -0'3 | 4'3 | 5550 | 26'5 | -3'2 | 29'7 | ... | ... | -0.338848 |
| -0.212215 | 4'6 | 4'4 | 3'4 | 1'0 | 4'4 | 5600 | 30'6 | -3'2 | 34'0 | ... | ... | -0.341491 |
| -0.162124 | ... | ... | 3'1 | -0'3 | 2'6 | 5650 | 35'0 | -3'3 | 38'3 | ... | ... | -0.342109 |
| -0.148987 | ... | ... | 2'4 | -0'2 | 2'2 | 5700 | 39'3 | -3'3 | 42'6 | ... | ... | -0.341905 |
| -0.130671 | 1'6 | 1'6 | 2'1 | -0'3 | 1'6 | 5750 | 43'7 | -3'3 | 47'2 | ... | ... | -0.341993 |
| -0.114253 | ... | ... | 1'6 | -0'3 | 1'3 | 5800 | 48'4 | -3'3 | 51'7 | ... | ... | -0.343417 |
| -0.102001 | ... | ... | 1'3 | -0'2 | 1'1 | 5850 | 53'2 | -3'3 | 56'5 | ... | ... | -0.347121 |
| -0.087145 | ... | ... | 1'1 | -0'2 | 0'7 | 5900 | 58'1 | -3'2 | 61'3 | ... | ... | -0.353932 |
| -0.079545 | ... | ... | 1'0 | -0'2 | 0'6 | 5950 | 62'7 | -3'2 | 66'1 | ... | ... | -0.35478 |
| -0.07079 | ... | ... | 0'7 | -0'2 | 0'5 | 6000 | 67'6 | -3'2 | 71'0 | ... | ... | -0.3594 |
| -0.060814 | ... | ... | 0'6 | -0'2 | 0'4 | 6050 | 72'6 | -3'1 | 75'7 | ... | ... | -0.368413 |
| -0.061832 | ... | ... | 0'5 | -0'1 | 0'4 | 6100 | 77'5 | -3'1 | 80'6 | ... | ... | -0.371581 |
| -0.050208 | ... | ... | 0'5 | -0'2 | 0'3 | 6150 | 82'4 | -3'2 | 85'6 | ... | ... | -0.374046 |
| -0.050899 | ... | ... | 0'4 | -0'1 | 0'3 | 6200 | 87'4 | -3'1 | 90'5 | ... | ... | -0.381547 |
| -0.051551 | ... | ... | 0'4 | -0'1 | 0'3 | 6250 | 92'4 | -3'1 | 95'5 | ... | ... | -0.38872 |
| -0.037825 | ... | ... | 0'3 | -0'1 | 0'2 | 6300 | 97'3 | -3'1 | 100'4 | ... | ... | -0.389685 |
| -0.038229 | ... | ... | 0'3 | -0'1 | 0'2 | 6350 | 102'3 | -3'1 | 105'4 | ... | ... | -0.396182 |
| -0.038613 | ... | ... | 0'3 | -0'1 | 0'2 | 6400 | 107'3 | -3'1 | 110'4 | ... | ... | -0.402435 |
| -0.038978 | ... | ... | 0'3 | -0'1 | 0'2 | 6450 | 112'3 | -3'0 | 115'3 | ... | ... | -0.408465 |
| -0.039329 | ... | ... | 0'3 | -0'1 | 0'2 | 6500 | 117'3 | -3'0 | 120'3 | ... | ... | -0.414287 |
| -0.039666 | ... | ... | 0'2 | 0'0 | 0'2 | 6550 | 122'3 | -3'0 | 125'3 | ... | ... | -0.419921 |
| -0.039988 | ... | ... | 0'2 | 0'0 | 0'2 | 6600 | 127'3 | -3'0 | 130'3 | ... | ... | -0.42538 |
| -0.040298 | ... | ... | 0'2 | 0'0 | 0'2 | 6650 | 132'3 | -3'0 | 135'3 | ... | ... | -0.430673 |
| -0.040597 | ... | ... | 0'2 | 0'0 | 0'2 | 6700 | 137'2 | -3'1 | 140'3 | ... | ... | -0.429121 |
| -0.040885 | ... | ... | 0'2 | 0'0 | 0'2 | 6750 | 142'2 | -3'1 | 145'3 | ... | ... | -0.434042 |
| -0.02334 | ... | ... | 0'2 | -0'1 | 0'1 | 6800 | 147'2 | -3'1 | 150'3 | ... | ... | -0.438831 |
| -0.02348 | ... | ... | 0'2 | -0'1 | 0'1 | 6850 | 152'2 | -3'0 | 155'2 | ... | ... | -0.443496 |
| -0.023615 | ... | ... | 0'2 | -0'1 | 0'1 | 6900 | 157'2 | -3'0 | 160'2 | ... | ... | -0.448047 |
| -0.023746 | ... | ... | 0'2 | -0'1 | 0'1 | 6950 | 162'2 | -3'0 | 165'2 | ... | ... | -0.452489 |
| -0.023871 | ... | ... | 0'2 | -0'1 | 0'1 | 7000 | 167'2 | -3'0 | 170'2 | ... | ... | -0.456829 |
| -0.023994 | ... | ... | 0'2 | -0'1 | 0'1 | 7050 | 172'2 | -3'0 | 175'2 | ... | ... | -0.461072 |
| -0.024114 | ... | ... | 0'2 | -0'1 | 0'1 | 7100 | 177'2 | -3'0 | 180'2 | ... | ... | -0.465225 |
| -0.024231 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 182'2 | -3'0 | 185'2 | ... | ... | -0.46929 |
| -0.024345 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 187'2 | -3'0 | 190'2 | ... | ... | -0.473272 |
| -0.024453 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 192'2 | -3'0 | 195'2 | ... | ... | -0.477175 |
| -0.024559 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 197'2 | -3'0 | 200'2 | ... | ... | -0.481005 |
| -0.024663 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 202'2 | -3'0 | 205'2 | ... | ... | -0.484764 |
| -0.024765 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 207'2 | -3'0 | 210'2 | ... | ... | -0.488456 |
| -0.024866 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 212'2 | -3'0 | 215'2 | ... | ... | -0.492083 |
| -0.024964 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 217'2 | -3'0 | 220'2 | ... | ... | -0.495648 |
| -0.025058 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 222'2 | -3'0 | 225'2 | ... | ... | -0.499153 |
| -0.02515 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 227'2 | -3'0 | 230'2 | ... | ... | -0.502603 |
| -0.025328 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 237'2 | -3'0 | 240'2 | ... | ... | -0.50934 |
| -0.0255 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 247'2 | -3'0 | 250'2 | ... | ... | -0.515878 |
| -0.025667 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 257'2 | -3'0 | 260'2 | ... | ... | -0.522232 |
| -0.025825 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 267'2 | -3'0 | 270'2 | ... | ... | -0.528415 |
| -0.025978 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 277'2 | -3'0 | 280'2 | ... | ... | -0.534437 |
| -0.026126 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 287'2 | -3'0 | 290'2 | ... | ... | -0.540311 |
| -0.026268 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 297'2 | -3'0 | 300'2 | ... | ... | -0.546047 |
| -0.026404 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 307'2 | -3'0 | 310'2 | ... | ... | -0.551654 |
| -0.026537 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 317'2 | -3'0 | 320'2 | ... | ... | -0.557139 |
| -0.026667 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 327'2 | -3'0 | 330'2 | ... | ... | -0.562509 |
| -0.026793 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 337'2 | -3'0 | 340'2 | ... | ... | -0.567773 |
| -0.026915 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 347'2 | -3'0 | 350'2 | ... | ... | -0.572935 |
| -0.027031 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 357'2 | -3'0 | 360'2 | ... | ... | -0.578001 |
| -0.027145 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 367'2 | -3'0 | 370'2 | ... | ... | -0.582975 |
| -0.027256 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 377'2 | -3'0 | 380'2 | ... | ... | -0.587865 |
| -0.027365 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 387'2 | -3'0 | 390'2 | ... | ... | -0.592672 |
| -0.027471 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 397'2 | -3'0 | 400'2 | ... | ... | -0.597403 |
| -0.027573 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 407'2 | -3'0 | 410'2 | ... | ... | -0.60206 |
| -0.027673 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 417'2 | -3'0 | 420'2 | ... | ... | -0.606647 |
| -0.027771 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 427'2 | -3'0 | 430'2 | ... | ... | -0.611167 |
| -0.027867 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 437'2 | -3'0 | 440'2 | ... | ... | -0.615623 |
| -0.027961 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 447'2 | -3'0 | 450'2 | ... | ... | -0.620019 |
| -0.028054 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 457'2 | -3'0 | 460'2 | ... | ... | -0.624356 |
| -0.028142 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 467'2 | -3'0 | 470'2 | ... | ... | -0.628637 |
| -0.028228 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 477'2 | -3'0 | 480'2 | ... | ... | -0.632865 |
| -0.028313 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 487'2 | -3'0 | 490'2 | ... | ... | -0.637041 |
| -0.028396 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 497'2 | -3'0 | 500'2 | ... | ... | -0.641168 |
| -0.029599 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 667'2 | -3'0 | 670'2 | ... | ... | -0.705349 |
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.