Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.046218 | ... | ... | 201'2 | 7'2 | 208'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015024 |
| -0.044051 | ... | ... | 191'2 | 7'2 | 198'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014909 |
| -0.041874 | ... | ... | 181'2 | 7'2 | 188'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014787 |
| -0.039688 | ... | ... | 171'2 | 7'2 | 178'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014657 |
| -0.037495 | ... | ... | 161'2 | 7'2 | 168'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014521 |
| -0.035296 | ... | ... | 151'2 | 7'2 | 158'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014374 |
| -0.03309 | ... | ... | 141'2 | 7'2 | 148'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014218 |
| -0.03088 | ... | ... | 131'2 | 7'2 | 138'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01405 |
| -0.028666 | ... | ... | 121'2 | 7'2 | 128'4 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013872 |
| -0.026448 | ... | ... | 111'2 | 7'2 | 118'4 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013677 |
| -0.024226 | ... | ... | 101'2 | 7'2 | 108'4 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013466 |
| -0.023114 | ... | ... | ... | ... | 103'4 | 3850 | 0'1 | ... | ... | ... | ... | -0.013353 |
| -0.022001 | ... | ... | 91'2 | 7'2 | 98'4 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013235 |
| -0.020887 | ... | ... | 86'2 | 7'2 | 93'4 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013111 |
| -0.019773 | ... | ... | 81'2 | 7'2 | 88'4 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01298 |
| -0.018659 | ... | ... | 76'2 | 7'2 | 83'4 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012843 |
| -0.017543 | ... | ... | 71'2 | 7'2 | 78'4 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012696 |
| -0.016428 | ... | ... | 66'3 | 7'1 | 73'4 | 4150 | 0'1 | -0'1 | 0'2 | ... | ... | -0.01254 |
| -0.023325 | ... | ... | 61'3 | 7'2 | 68'5 | 4200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.021545 |
| -0.02218 | ... | ... | 56'3 | 7'2 | 63'5 | 4250 | 0'2 | 0'0 | 0'2 | ... | ... | -0.021205 |
| -0.02103 | ... | ... | 51'4 | 7'1 | 58'5 | 4300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.028584 |
| -0.027003 | ... | ... | 46'5 | 7'1 | 53'6 | 4350 | 0'3 | -0'1 | 0'4 | ... | ... | -0.028008 |
| -0.03829 | ... | ... | 41'7 | 7'1 | 49'0 | 4400 | 0'5 | -0'1 | 0'6 | ... | ... | -0.040335 |
| -0.04766 | ... | ... | 37'2 | 7'0 | 44'2 | 4450 | 0'7 | -0'2 | 1'1 | ... | ... | -0.050336 |
| -0.055385 | ... | ... | 32'7 | 6'5 | 39'4 | 4500 | 1'1 | -0'4 | 1'5 | ... | ... | -0.058447 |
| -0.069664 | ... | ... | 28'5 | 6'3 | 35'0 | 4550 | 1'5 | -0'7 | 2'4 | ... | ... | -0.072941 |
| -0.0871 | ... | ... | 24'6 | 6'0 | 30'6 | 4600 | 2'2 | -1'2 | 3'4 | ... | ... | -0.087081 |
| -0.102211 | ... | ... | 21'1 | 5'4 | 26'5 | 4650 | 3'2 | -1'5 | 4'7 | ... | ... | -0.105341 |
| -0.121231 | ... | ... | 17'7 | 5'1 | 23'0 | 4700 | 4'4 | -2'1 | 6'5 | 7'5 | 7'5 | -0.121776 |
| -0.136451 | ... | ... | 15'0 | 4'5 | 19'5 | 4750 | 6'1 | -2'5 | 8'6 | ... | ... | -0.136982 |
| -0.148905 | 10'4 | 10'4 | 12'4 | 4'1 | 16'5 | 4800 | 8'1 | -3'1 | 11'2 | 8'2 | 8'2 | -0.149294 |
| -0.157742 | ... | ... | 10'2 | 3'6 | 14'0 | 4850 | 10'4 | -3'4 | 14'0 | ... | ... | -0.157914 |
| -0.161204 | 11'7 | 11'7 | 8'3 | 3'2 | 11'5 | 4900 | 13'1 | -4'0 | 17'1 | 15'0 | 14'3 | -0.16113 |
| -0.161313 | 6'2 | 6'2 | 6'7 | 2'6 | 9'5 | 4950 | 16'1 | -4'3 | 20'4 | ... | ... | -0.161003 |
| -0.158958 | 7'3 | 4'6 | 5'4 | 2'4 | 8'0 | 5000 | 19'3 | -4'7 | 24'2 | 23'0 | 23'0 | -0.15662 |
| -0.151549 | ... | ... | 4'4 | 2'0 | 6'4 | 5050 | 23'0 | -5'1 | 28'1 | ... | ... | -0.15093 |
| -0.144189 | ... | ... | 3'5 | 1'6 | 5'3 | 5100 | 26'6 | -5'4 | 32'2 | ... | ... | -0.141253 |
| -0.133967 | 4'2 | 4'2 | 2'7 | 1'4 | 4'3 | 5150 | 30'6 | -5'6 | 36'4 | ... | ... | -0.130822 |
| -0.121637 | ... | ... | 2'3 | 1'1 | 3'4 | 5200 | 35'0 | -6'0 | 41'0 | ... | ... | -0.121317 |
| -0.111335 | ... | ... | 2'0 | 0'7 | 2'7 | 5250 | 39'2 | -6'3 | 45'5 | ... | ... | -0.108057 |
| -0.101439 | ... | ... | 1'5 | 0'6 | 2'3 | 5300 | 43'6 | -6'4 | 50'2 | ... | ... | -0.098264 |
| -0.093001 | 1'3 | 1'3 | 1'3 | 0'5 | 2'0 | 5350 | 48'3 | -6'5 | 55'0 | ... | ... | -0.090041 |
| -0.082608 | ... | ... | 1'1 | 0'4 | 1'5 | 5400 | 53'0 | -6'6 | 59'6 | 54'1 | 54'1 | -0.08001 |
| -0.075125 | ... | ... | 1'0 | 0'3 | 1'3 | 5450 | 57'6 | -6'6 | 64'4 | ... | ... | -0.072987 |
| -0.071695 | ... | ... | 0'7 | 0'3 | 1'2 | 5500 | 62'4 | -6'7 | 69'3 | ... | ... | -0.064837 |
| -0.067718 | ... | ... | 0'6 | 0'3 | 1'1 | 5550 | 67'3 | -6'7 | 74'2 | ... | ... | -0.06116 |
| -0.063203 | ... | ... | 0'5 | 0'3 | 1'0 | 5600 | 72'2 | -6'7 | 79'1 | ... | ... | -0.057038 |
| -0.05815 | ... | ... | 0'4 | 0'3 | 0'7 | 5650 | 77'1 | -7'0 | 84'1 | ... | ... | -0.05248 |
| -0.05254 | ... | ... | 0'4 | 0'2 | 0'6 | 5700 | 82'0 | -7'0 | 89'0 | ... | ... | -0.047483 |
| -0.04634 | ... | ... | 0'3 | 0'2 | 0'5 | 5750 | 87'0 | -7'0 | 94'0 | ... | ... | -0.048782 |
| -0.04694 | 0'4 | 0'4 | 0'3 | 0'2 | 0'5 | 5800 | 91'7 | -7'0 | 98'7 | ... | ... | -0.043261 |
| -0.039955 | ... | ... | 0'3 | 0'1 | 0'4 | 5850 | 96'7 | -7'0 | 103'7 | ... | ... | -0.044475 |
| -0.040398 | ... | ... | 0'2 | 0'2 | 0'4 | 5900 | 101'6 | -7'1 | 108'7 | ... | ... | -0.038447 |
| -0.040821 | ... | ... | 0'2 | 0'2 | 0'4 | 5950 | 106'6 | -7'1 | 113'7 | ... | ... | -0.039604 |
| -0.032861 | 0'2 | 0'2 | 0'2 | 0'1 | 0'3 | 6000 | 111'5 | -7'2 | 118'7 | ... | ... | -0.03307 |
| -0.033158 | ... | ... | 0'2 | 0'1 | 0'3 | 6050 | 116'5 | -7'1 | 123'6 | ... | ... | -0.034195 |
| -0.033444 | 0'3 | 0'3 | 0'2 | 0'1 | 0'3 | 6100 | 121'5 | -7'1 | 128'6 | ... | ... | -0.035318 |
| -0.024361 | ... | ... | 0'2 | 0'0 | 0'2 | 6150 | 126'5 | -7'1 | 133'6 | ... | ... | -0.036441 |
| -0.024543 | ... | ... | 0'2 | 0'0 | 0'2 | 6200 | 131'5 | -7'1 | 138'6 | ... | ... | -0.037562 |
| -0.024716 | ... | ... | 0'2 | 0'0 | 0'2 | 6250 | 136'4 | -7'2 | 143'6 | ... | ... | -0.03048 |
| -0.024885 | ... | ... | 0'1 | 0'1 | 0'2 | 6300 | 141'4 | -7'2 | 148'6 | ... | ... | -0.031593 |
| -0.025048 | ... | ... | 0'1 | 0'1 | 0'2 | 6350 | 146'4 | -7'2 | 153'6 | ... | ... | -0.032705 |
| -0.025206 | ... | ... | 0'1 | 0'1 | 0'2 | 6400 | 151'4 | -7'2 | 158'6 | ... | ... | -0.033817 |
| -0.014358 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 156'4 | -7'2 | 163'6 | ... | ... | -0.034929 |
| -0.014433 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 161'4 | -7'2 | 168'6 | ... | ... | -0.03604 |
| -0.014508 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 166'4 | -7'2 | 173'6 | ... | ... | -0.037151 |
| -0.01458 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 171'4 | -7'2 | 178'6 | ... | ... | -0.038261 |
| -0.014651 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 176'4 | -7'2 | 183'6 | ... | ... | -0.039371 |
| -0.01472 | 0'2 | 0'2 | 0'1 | 0'0 | 0'1 | 6700 | 181'4 | -7'2 | 188'6 | ... | ... | -0.040481 |
| -0.014786 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 186'4 | -7'2 | 193'6 | ... | ... | -0.04159 |
| -0.01485 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 6800 | 191'4 | -7'2 | 198'6 | ... | ... | -0.042699 |
| -0.014912 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 196'4 | -7'2 | 203'6 | ... | ... | -0.043808 |
| -0.014974 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 201'4 | -7'2 | 208'6 | ... | ... | -0.044916 |
| -0.015035 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 206'4 | -7'2 | 213'6 | ... | ... | -0.046024 |
| -0.015094 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 211'4 | -7'2 | 218'6 | ... | ... | -0.047131 |
| -0.015151 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 216'4 | -7'2 | 223'6 | ... | ... | -0.048238 |
| -0.015207 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 221'4 | -7'2 | 228'6 | ... | ... | -0.049345 |
| -0.015262 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 226'4 | -7'2 | 233'6 | ... | ... | -0.050451 |
| -0.015315 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 231'4 | -7'2 | 238'6 | ... | ... | -0.051557 |
| -0.015368 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 236'4 | -7'2 | 243'6 | ... | ... | -0.052662 |
| -0.01542 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 241'4 | -7'2 | 248'6 | ... | ... | -0.053767 |
| -0.015519 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 251'4 | -7'2 | 258'6 | ... | ... | -0.055975 |
| -0.015614 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 261'4 | -7'2 | 268'6 | ... | ... | -0.058182 |
| -0.015707 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 271'4 | -7'2 | 278'6 | ... | ... | -0.060386 |
| -0.015797 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 281'4 | -7'2 | 288'6 | ... | ... | -0.062589 |
| -0.015883 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 291'4 | -7'2 | 298'6 | ... | ... | -0.06479 |
| -0.015965 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 301'4 | -7'2 | 308'6 | ... | ... | -0.066989 |
| -0.016045 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 311'4 | -7'2 | 318'6 | ... | ... | -0.069186 |
| -0.016123 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 321'4 | -7'2 | 328'6 | ... | ... | -0.071381 |
| -0.016199 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 331'4 | -7'2 | 338'6 | ... | ... | -0.073574 |
| -0.016272 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 341'4 | -7'2 | 348'6 | ... | ... | -0.075765 |
| -0.016343 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 351'4 | -7'2 | 358'6 | ... | ... | -0.077954 |
| -0.016412 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 361'4 | -7'2 | 368'6 | ... | ... | -0.080141 |
| -0.016479 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 371'4 | -7'2 | 378'6 | ... | ... | -0.082326 |
| -0.016545 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 381'4 | -7'2 | 388'6 | ... | ... | -0.08451 |
| -0.016608 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 391'4 | -7'2 | 398'6 | ... | ... | -0.086691 |
| -0.016669 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 401'4 | -7'2 | 408'6 | ... | ... | -0.08887 |
| -0.016729 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 411'4 | -7'2 | 418'6 | ... | ... | -0.091047 |
| -0.016789 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 421'4 | -7'2 | 428'6 | ... | ... | -0.093223 |
| -0.016847 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 431'4 | -7'2 | 438'6 | ... | ... | -0.095396 |
| -0.016904 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 441'4 | -7'2 | 448'6 | ... | ... | -0.097567 |
| -0.016959 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 451'4 | -7'2 | 458'6 | ... | ... | -0.099736 |
| -0.017012 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 461'4 | -7'2 | 468'6 | ... | ... | -0.101903 |
| -0.017064 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 471'4 | -7'2 | 478'6 | ... | ... | -0.104069 |
| -0.017116 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 481'4 | -7'2 | 488'6 | ... | ... | -0.106232 |
| -0.017166 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 491'4 | -7'2 | 498'6 | ... | ... | -0.108393 |
| -0.017216 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 501'4 | -7'2 | 508'6 | ... | ... | -0.110551 |
| -0.017264 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 511'4 | -7'2 | 518'6 | ... | ... | -0.112708 |
| -0.017311 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 521'4 | -7'2 | 528'6 | ... | ... | -0.114862 |
| -0.017357 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 531'4 | -7'2 | 538'6 | ... | ... | -0.117015 |
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.