Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.180292 | ... | ... | 549'0 | 13'6 | 562'6 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047519 |
| -0.174118 | ... | ... | 529'0 | 13'6 | 542'6 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047295 |
| -0.167902 | ... | ... | 509'0 | 13'6 | 522'6 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047062 |
| -0.161652 | ... | ... | 489'0 | 13'6 | 502'6 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04681 |
| -0.155376 | ... | ... | 469'0 | 13'6 | 482'6 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046549 |
| -0.149075 | ... | ... | 449'0 | 13'6 | 462'6 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04628 |
| -0.142751 | ... | ... | 429'0 | 13'6 | 442'6 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045988 |
| -0.136406 | ... | ... | 409'0 | 13'6 | 422'6 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045684 |
| -0.130043 | ... | ... | 389'0 | 13'6 | 402'6 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045367 |
| -0.12366 | ... | ... | 369'0 | 13'6 | 382'6 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045024 |
| -0.117263 | ... | ... | 349'0 | 13'6 | 362'6 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044666 |
| -0.110855 | ... | ... | 329'0 | 13'6 | 342'6 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044287 |
| -0.104434 | ... | ... | 309'0 | 13'6 | 322'6 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043884 |
| -0.098004 | ... | ... | 289'0 | 13'6 | 302'6 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043458 |
| -0.094785 | ... | ... | 279'0 | 13'6 | 292'6 | 7500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043228 |
| -0.091564 | ... | ... | 269'0 | 13'6 | 282'6 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042992 |
| -0.088341 | ... | ... | 259'0 | 13'6 | 272'6 | 7700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042749 |
| -0.085116 | ... | ... | 249'0 | 13'6 | 262'6 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042504 |
| -0.081889 | ... | ... | 239'0 | 13'6 | 252'6 | 7900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042241 |
| -0.078661 | ... | ... | 229'0 | 13'6 | 242'6 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041968 |
| -0.075431 | ... | ... | 219'0 | 13'6 | 232'6 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041686 |
| -0.072199 | ... | ... | 209'0 | 13'6 | 222'6 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041391 |
| -0.068967 | ... | ... | 199'0 | 13'6 | 212'6 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04108 |
| -0.065732 | ... | ... | 189'0 | 13'6 | 202'6 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04076 |
| -0.062497 | ... | ... | 179'0 | 13'6 | 192'6 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040425 |
| -0.05926 | ... | ... | 169'0 | 13'6 | 182'6 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040062 |
| -0.056023 | ... | ... | 159'0 | 13'6 | 172'6 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039687 |
| -0.052784 | ... | ... | 149'0 | 13'6 | 162'6 | 8800 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.039294 |
| -0.049545 | ... | ... | 139'0 | 13'6 | 152'6 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038867 |
| -0.046304 | ... | ... | 129'1 | 13'5 | 142'6 | 9000 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | -0.038421 |
| -0.043063 | ... | ... | 119'1 | 13'5 | 132'6 | 9100 | 0'1 | -0'1 | 0'2 | ... | ... | -0.037939 |
| -0.039822 | ... | ... | 109'2 | 13'4 | 122'6 | 9200 | 0'1 | -0'2 | 0'3 | 0'3 | 0'2 | -0.037422 |
| -0.03658 | ... | ... | 99'3 | 13'3 | 112'6 | 9300 | 0'1 | -0'3 | 0'4 | 0'2 | 0'2 | -0.036863 |
| -0.059545 | 98'5 | 98'5 | 89'4 | 13'3 | 102'7 | 9400 | 0'2 | -0'3 | 0'5 | 0'5 | 0'3 | -0.063601 |
| -0.079397 | 90'5 | 90'5 | 79'5 | 13'3 | 93'0 | 9500 | 0'3 | -0'3 | 0'6 | 0'6 | 0'3 | -0.085965 |
| -0.096615 | ... | ... | 69'7 | 13'2 | 83'1 | 9600 | 0'4 | -0'4 | 1'0 | 0'7 | 0'4 | -0.104991 |
| -0.12942 | ... | ... | 60'2 | 13'1 | 73'3 | 9700 | 0'6 | -0'5 | 1'3 | 1'2 | 0'5 | -0.139024 |
| -0.155981 | 56'1 | 56'1 | 50'7 | 12'6 | 63'5 | 9800 | 1'0 | -0'7 | 1'7 | 2'3 | 0'7 | -0.166253 |
| -0.203296 | 52'5 | 48'0 | 41'5 | 12'4 | 54'1 | 9900 | 1'3 | -1'2 | 2'5 | 3'4 | 1'3 | -0.200518 |
| -0.247835 | 45'1 | 31'0 | 32'7 | 11'7 | 44'6 | 10000 | 2'0 | -1'7 | 3'7 | 5'2 | 1'7 | -0.246817 |
| -0.30144 | 35'0 | 24'2 | 25'0 | 10'6 | 35'6 | 10100 | 3'1 | -2'7 | 6'0 | 8'0 | 3'0 | -0.310134 |
| -0.36665 | 28'1 | 16'6 | 18'1 | 9'3 | 27'4 | 10200 | 4'6 | -4'3 | 9'1 | 12'0 | 4'5 | -0.367325 |
| -0.423958 | 21'0 | 9'6 | 12'4 | 7'6 | 20'2 | 10300 | 7'5 | -5'6 | 13'3 | 15'3 | 7'0 | -0.429704 |
| -0.454914 | 15'0 | 7'4 | 8'1 | 6'1 | 14'2 | 10400 | 11'4 | -7'5 | 19'1 | 23'3 | 11'0 | -0.455069 |
| -0.444354 | 10'0 | 4'0 | 5'0 | 4'4 | 9'4 | 10500 | 16'6 | -9'2 | 26'0 | 24'6 | 16'2 | -0.443964 |
| -0.395568 | 6'4 | 2'3 | 3'0 | 3'0 | 6'0 | 10600 | 23'2 | -10'6 | 34'0 | 25'0 | 22'4 | -0.39487 |
| -0.338806 | 4'0 | 1'5 | 1'7 | 2'0 | 3'7 | 10700 | 31'0 | -11'6 | 42'6 | ... | ... | -0.330838 |
| -0.267084 | 2'4 | 1'2 | 1'2 | 1'1 | 2'3 | 10800 | 39'4 | -12'5 | 52'1 | 58'4 | 39'6 | -0.257691 |
| -0.219278 | 1'4 | 1'1 | 0'7 | 0'6 | 1'5 | 10900 | 48'6 | -13'0 | 61'6 | ... | ... | -0.209074 |
| -0.177072 | 1'1 | 0'5 | 0'5 | 0'4 | 1'1 | 11000 | 58'3 | -13'2 | 71'5 | ... | ... | -0.18096 |
| -0.153159 | 0'6 | 0'4 | 0'4 | 0'3 | 0'7 | 11100 | 68'0 | -13'3 | 81'3 | ... | ... | -0.14312 |
| -0.122741 | 0'5 | 0'4 | 0'3 | 0'2 | 0'5 | 11200 | 77'6 | -13'4 | 91'2 | ... | ... | -0.113604 |
| -0.106243 | 0'3 | 0'3 | 0'3 | 0'1 | 0'4 | 11300 | 87'5 | -13'5 | 101'2 | ... | ... | -0.098543 |
| -0.086835 | 0'4 | 0'3 | 0'2 | 0'1 | 0'3 | 11400 | 97'4 | -13'5 | 111'1 | ... | ... | -0.081083 |
| -0.088631 | ... | ... | 0'2 | 0'1 | 0'3 | 11500 | 107'4 | -13'5 | 121'1 | ... | ... | -0.084774 |
| -0.06527 | 0'3 | 0'2 | 0'1 | 0'1 | 0'2 | 11600 | 117'3 | -13'5 | 131'0 | ... | ... | -0.064442 |
| -0.06631 | ... | ... | 0'1 | 0'1 | 0'2 | 11700 | 127'3 | -13'5 | 141'0 | ... | ... | -0.067795 |
| -0.067276 | ... | ... | 0'1 | 0'1 | 0'2 | 11800 | 137'3 | -13'5 | 151'0 | ... | ... | -0.071135 |
| -0.038628 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 147'2 | -13'6 | 161'0 | ... | ... | -0.047768 |
| -0.039066 | 0'2 | 0'1 | 0'1 | 0'0 | 0'1 | 12000 | 157'2 | -13'6 | 171'0 | ... | ... | -0.05101 |
| -0.039481 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 12100 | 167'2 | -13'6 | 181'0 | ... | ... | -0.054251 |
| -0.039862 | ... | ... | 0'1 | 0'0 | 0'1 | 12200 | 177'2 | -13'6 | 191'0 | ... | ... | -0.057492 |
| -0.040233 | ... | ... | 0'1 | 0'0 | 0'1 | 12300 | 187'2 | -13'6 | 201'0 | ... | ... | -0.060732 |
| -0.040588 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 197'2 | -13'6 | 211'0 | ... | ... | -0.063972 |
| -0.040912 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 207'2 | -13'6 | 221'0 | ... | ... | -0.067211 |
| -0.041229 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 217'2 | -13'6 | 231'0 | ... | ... | -0.07045 |
| -0.041539 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 227'2 | -13'6 | 241'0 | ... | ... | -0.073688 |
| -0.04183 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 237'2 | -13'6 | 251'0 | ... | ... | -0.076925 |
| -0.042104 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 247'2 | -13'6 | 261'0 | ... | ... | -0.080162 |
| -0.04237 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 257'2 | -13'6 | 271'0 | ... | ... | -0.083398 |
| -0.042634 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 267'2 | -13'6 | 281'0 | ... | ... | -0.086634 |
| -0.042886 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 277'2 | -13'6 | 291'0 | ... | ... | -0.089869 |
| -0.043124 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 287'2 | -13'6 | 301'0 | ... | ... | -0.093103 |
| -0.043355 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 297'2 | -13'6 | 311'0 | ... | ... | -0.096336 |
| -0.04358 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 307'2 | -13'6 | 321'0 | ... | ... | -0.099569 |
| -0.043799 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 317'2 | -13'6 | 331'0 | ... | ... | -0.102801 |
| -0.044215 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 337'2 | -13'6 | 351'0 | ... | ... | -0.109263 |
| -0.04461 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 357'2 | -13'6 | 371'0 | ... | ... | -0.115722 |
| -0.044986 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 377'2 | -13'6 | 391'0 | ... | ... | -0.122178 |
| -0.04533 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 397'2 | -13'6 | 411'0 | ... | ... | -0.128631 |
| -0.045669 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 417'2 | -13'6 | 431'0 | ... | ... | -0.135081 |
| -0.045997 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 437'2 | -13'6 | 451'0 | ... | ... | -0.141528 |
| -0.0463 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 457'2 | -13'6 | 471'0 | ... | ... | -0.147971 |
| -0.046589 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 477'2 | -13'6 | 491'0 | ... | ... | -0.154411 |
| -0.04687 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 497'2 | -13'6 | 511'0 | ... | ... | -0.160847 |
| -0.047148 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 517'2 | -13'6 | 531'0 | ... | ... | -0.16728 |
| -0.047405 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 537'2 | -13'6 | 551'0 | ... | ... | -0.17371 |
| -0.047655 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 557'2 | -13'6 | 571'0 | ... | ... | -0.180136 |
| -0.047898 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 577'2 | -13'6 | 591'0 | ... | ... | -0.186558 |
| -0.048135 | ... | ... | 0'1 | 0'0 | 0'1 | 16400 | 597'2 | -13'6 | 611'0 | ... | ... | -0.192978 |
| -0.048358 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 617'2 | -13'6 | 631'0 | ... | ... | -0.199395 |
| -0.048572 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 637'2 | -13'6 | 651'0 | ... | ... | -0.205808 |
| -0.048785 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 657'2 | -13'6 | 671'0 | ... | ... | -0.212214 |
| -0.048994 | ... | ... | 0'1 | 0'0 | 0'1 | 17200 | 677'2 | -13'6 | 691'0 | ... | ... | -0.218617 |
| -0.049198 | ... | ... | 0'1 | 0'0 | 0'1 | 17400 | 697'2 | -13'6 | 711'0 | ... | ... | -0.225017 |
| -0.049393 | ... | ... | 0'1 | 0'0 | 0'1 | 17600 | 717'2 | -13'6 | 731'0 | ... | ... | -0.231412 |
| -0.049579 | ... | ... | 0'1 | 0'0 | 0'1 | 17800 | 737'2 | -13'6 | 751'0 | ... | ... | -0.237803 |
| -0.04976 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 757'2 | -13'6 | 771'0 | ... | ... | -0.244191 |
| -0.049938 | ... | ... | 0'1 | 0'0 | 0'1 | 18200 | 777'2 | -13'6 | 791'0 | ... | ... | -0.250574 |
| -0.050112 | ... | ... | 0'1 | 0'0 | 0'1 | 18400 | 797'2 | -13'6 | 811'0 | ... | ... | -0.256954 |
| -0.050283 | ... | ... | 0'1 | 0'0 | 0'1 | 18600 | 817'2 | -13'6 | 831'0 | ... | ... | -0.263329 |
| -0.05045 | ... | ... | 0'1 | 0'0 | 0'1 | 18800 | 837'2 | -13'6 | 851'0 | ... | ... | -0.269701 |
| -0.05061 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 857'2 | -13'6 | 871'0 | ... | ... | -0.276069 |
| -0.050768 | ... | ... | 0'1 | 0'0 | 0'1 | 19200 | 877'2 | -13'6 | 891'0 | ... | ... | -0.282433 |
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.