Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.075833 | ... | ... | 266'0 | -7'0 | 259'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029544 |
| -0.072988 | ... | ... | 256'0 | -7'0 | 249'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029373 |
| -0.07013 | ... | ... | 246'0 | -7'0 | 239'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029191 |
| -0.067261 | ... | ... | 236'0 | -7'0 | 229'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029003 |
| -0.064381 | ... | ... | 226'0 | -7'0 | 219'0 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028804 |
| -0.061491 | ... | ... | 216'0 | -7'0 | 209'0 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028594 |
| -0.058591 | ... | ... | 206'0 | -7'0 | 199'0 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028373 |
| -0.055682 | ... | ... | 196'0 | -7'0 | 189'0 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028139 |
| -0.052767 | ... | ... | 186'0 | -7'0 | 179'0 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027891 |
| -0.049846 | ... | ... | 176'0 | -7'0 | 169'0 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02763 |
| -0.046919 | ... | ... | 166'0 | -7'0 | 159'0 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027351 |
| -0.043988 | ... | ... | 156'0 | -7'0 | 149'0 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027056 |
| -0.041053 | ... | ... | 146'0 | -7'0 | 139'0 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026735 |
| -0.038114 | ... | ... | 136'0 | -7'0 | 129'0 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026397 |
| -0.036642 | ... | ... | 131'0 | -7'0 | 124'0 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026215 |
| -0.035171 | ... | ... | 126'0 | -7'0 | 119'0 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026026 |
| -0.033697 | ... | ... | 121'0 | -7'0 | 114'0 | 4150 | 0'1 | 0'0 | 0'1 | 0'2 | 0'2 | -0.025831 |
| -0.032223 | ... | ... | 116'0 | -7'0 | 109'0 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025626 |
| -0.030749 | ... | ... | 111'0 | -7'0 | 104'0 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025413 |
| -0.029274 | ... | ... | 106'0 | -7'0 | 99'0 | 4300 | 0'1 | 0'0 | 0'1 | 0'2 | 0'1 | -0.02519 |
| -0.027798 | ... | ... | 101'0 | -7'0 | 94'0 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024954 |
| -0.043383 | ... | ... | 96'0 | -6'7 | 89'1 | 4400 | 0'1 | 0'0 | 0'1 | 0'3 | 0'3 | -0.024705 |
| -0.041855 | ... | ... | 91'0 | -6'7 | 84'1 | 4450 | 0'2 | 0'1 | 0'1 | 0'3 | 0'3 | -0.042727 |
| -0.055585 | ... | ... | 86'1 | -6'7 | 79'2 | 4500 | 0'3 | 0'1 | 0'2 | 0'4 | 0'4 | -0.058094 |
| -0.067887 | ... | ... | 81'1 | -6'6 | 74'3 | 4550 | 0'4 | 0'2 | 0'2 | ... | ... | -0.0716 |
| -0.078953 | ... | ... | 76'2 | -6'6 | 69'4 | 4600 | 0'5 | 0'2 | 0'3 | 0'6 | 0'4 | -0.08359 |
| -0.088884 | ... | ... | 71'3 | -6'6 | 64'5 | 4650 | 0'6 | 0'3 | 0'3 | 0'6 | 0'6 | -0.09424 |
| -0.108499 | ... | ... | 66'4 | -6'5 | 59'7 | 4700 | 1'0 | 0'3 | 0'5 | 1'3 | 1'0 | -0.114441 |
| -0.125381 | ... | ... | 61'5 | -6'4 | 55'1 | 4750 | 1'2 | 0'4 | 0'6 | 2'0 | 0'4 | -0.131695 |
| -0.148448 | ... | ... | 56'7 | -6'3 | 50'4 | 4800 | 1'5 | 0'5 | 1'0 | 2'3 | 1'5 | -0.154948 |
| -0.175177 | ... | ... | 52'1 | -6'1 | 46'0 | 4850 | 2'0 | 0'6 | 1'2 | 3'1 | 2'1 | -0.174085 |
| -0.203342 | ... | ... | 47'4 | -5'7 | 41'5 | 4900 | 2'5 | 1'0 | 1'5 | 3'2 | 2'6 | -0.203046 |
| -0.231073 | ... | ... | 43'1 | -5'6 | 37'3 | 4950 | 3'4 | 1'3 | 2'1 | 5'0 | 3'0 | -0.237147 |
| -0.261844 | 33'1 | 29'0 | 38'6 | -5'3 | 33'3 | 5000 | 4'4 | 1'5 | 2'7 | 6'4 | 2'4 | -0.267527 |
| -0.292385 | ... | ... | 34'5 | -5'0 | 29'5 | 5050 | 5'5 | 2'0 | 3'5 | 7'4 | 3'2 | -0.293168 |
| -0.320201 | ... | ... | 30'5 | -4'4 | 26'1 | 5100 | 7'1 | 2'3 | 4'6 | 9'7 | 4'2 | -0.320997 |
| -0.339929 | ... | ... | 27'0 | -4'2 | 22'6 | 5150 | 8'6 | 2'6 | 6'0 | 12'0 | 8'0 | -0.340611 |
| -0.357688 | 22'1 | 15'3 | 23'5 | -3'7 | 19'6 | 5200 | 10'6 | 3'1 | 7'5 | 14'4 | 8'7 | -0.35817 |
| -0.368789 | 18'5 | 13'2 | 20'4 | -3'4 | 17'0 | 5250 | 13'0 | 3'4 | 9'4 | 16'6 | 10'2 | -0.369014 |
| -0.372905 | 13'7 | 11'1 | 17'5 | -3'1 | 14'4 | 5300 | 15'4 | 3'7 | 11'5 | 19'3 | 12'4 | -0.372848 |
| -0.373286 | 13'1 | 9'2 | 15'0 | -2'5 | 12'3 | 5350 | 18'3 | 4'2 | 14'1 | 23'0 | 15'1 | -0.372954 |
| -0.367569 | 14'2 | 7'6 | 12'6 | -2'2 | 10'4 | 5400 | 21'4 | 4'6 | 16'6 | ... | ... | -0.366994 |
| -0.356913 | 11'1 | 6'5 | 10'6 | -1'7 | 8'7 | 5450 | 24'7 | 5'1 | 19'6 | 28'7 | 25'4 | -0.356154 |
| -0.338914 | 8'2 | 5'1 | 9'0 | -1'5 | 7'3 | 5500 | 28'3 | 5'3 | 23'0 | 29'0 | 26'2 | -0.338057 |
| -0.318701 | 6'0 | 6'0 | 7'4 | -1'3 | 6'1 | 5550 | 32'1 | 5'6 | 26'3 | ... | ... | -0.31785 |
| -0.298552 | 6'3 | 3'6 | 6'1 | -1'0 | 5'1 | 5600 | 36'0 | 5'7 | 30'1 | ... | ... | -0.292873 |
| -0.270155 | 4'6 | 3'0 | 5'0 | -0'7 | 4'1 | 5650 | 40'0 | 6'0 | 34'0 | ... | ... | -0.264137 |
| -0.245299 | 4'2 | 2'5 | 4'1 | -0'6 | 3'3 | 5700 | 44'2 | 6'2 | 38'0 | 44'0 | 44'0 | -0.239051 |
| -0.220533 | 3'2 | 1'7 | 3'3 | -0'5 | 2'6 | 5750 | 48'5 | 6'3 | 42'2 | ... | ... | -0.214166 |
| -0.197565 | 2'4 | 1'5 | 2'6 | -0'4 | 2'2 | 5800 | 53'1 | 6'4 | 46'5 | ... | ... | -0.191208 |
| -0.178294 | 2'1 | 1'7 | 2'2 | -0'3 | 1'7 | 5850 | 57'6 | 6'5 | 51'1 | ... | ... | -0.172085 |
| -0.15545 | 1'7 | 1'1 | 1'6 | -0'2 | 1'4 | 5900 | 62'3 | 6'5 | 55'6 | ... | ... | -0.149541 |
| -0.138948 | 1'2 | 1'1 | 1'4 | -0'2 | 1'2 | 5950 | 67'1 | 6'6 | 60'3 | ... | ... | -0.133482 |
| -0.120004 | 1'1 | 1'1 | 1'2 | -0'2 | 1'0 | 6000 | 71'7 | 6'6 | 65'1 | ... | ... | -0.115167 |
| -0.098273 | 0'7 | 0'7 | 1'0 | -0'2 | 0'6 | 6050 | 76'5 | 6'6 | 69'7 | ... | ... | -0.094325 |
| -0.086806 | ... | ... | 0'7 | -0'2 | 0'5 | 6100 | 81'4 | 6'6 | 74'6 | ... | ... | -0.083798 |
| -0.074075 | ... | ... | 0'6 | -0'2 | 0'4 | 6150 | 86'3 | 6'7 | 79'4 | ... | ... | -0.072237 |
| -0.059892 | ... | ... | 0'5 | -0'2 | 0'3 | 6200 | 91'2 | 6'6 | 84'4 | ... | ... | -0.059538 |
| -0.060572 | ... | ... | 0'4 | -0'1 | 0'3 | 6250 | 96'2 | 6'7 | 89'3 | 102'0 | 95'0 | -0.061158 |
| -0.061219 | ... | ... | 0'3 | 0'0 | 0'3 | 6300 | 101'2 | 7'0 | 94'2 | ... | ... | -0.062765 |
| -0.044763 | ... | ... | 0'3 | -0'1 | 0'2 | 6350 | 106'1 | 6'7 | 99'2 | ... | ... | -0.04856 |
| -0.045168 | 0'3 | 0'3 | 0'3 | -0'1 | 0'2 | 6400 | 111'1 | 6'7 | 104'2 | ... | ... | -0.050071 |
| -0.045559 | ... | ... | 0'2 | 0'0 | 0'2 | 6450 | 116'1 | 7'0 | 109'1 | ... | ... | -0.051578 |
| -0.045931 | ... | ... | 0'2 | 0'0 | 0'2 | 6500 | 121'1 | 7'0 | 114'1 | ... | ... | -0.053084 |
| -0.046289 | ... | ... | 0'2 | 0'0 | 0'2 | 6550 | 126'1 | 7'0 | 119'1 | ... | ... | -0.054587 |
| -0.046635 | ... | ... | 0'2 | 0'0 | 0'2 | 6600 | 131'1 | 7'0 | 124'1 | ... | ... | -0.056087 |
| -0.046968 | ... | ... | 0'2 | 0'0 | 0'2 | 6650 | 136'1 | 7'1 | 129'0 | ... | ... | -0.057586 |
| -0.047289 | ... | ... | 0'2 | 0'0 | 0'2 | 6700 | 141'0 | 7'0 | 134'0 | ... | ... | -0.041681 |
| -0.026977 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 146'0 | 7'0 | 139'0 | ... | ... | -0.043156 |
| -0.027133 | 0'2 | 0'2 | 0'1 | 0'0 | 0'1 | 6800 | 151'0 | 7'0 | 144'0 | ... | ... | -0.04463 |
| -0.027285 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 156'0 | 7'0 | 149'0 | ... | ... | -0.046104 |
| -0.02743 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 6900 | 161'0 | 7'0 | 154'0 | ... | ... | -0.047577 |
| -0.027572 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 166'0 | 7'0 | 159'0 | ... | ... | -0.04905 |
| -0.02771 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 171'0 | 7'0 | 164'0 | ... | ... | -0.050522 |
| -0.027845 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 176'0 | 7'0 | 169'0 | ... | ... | -0.051994 |
| -0.027976 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 181'0 | 7'0 | 174'0 | ... | ... | -0.053466 |
| -0.028102 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 186'0 | 7'0 | 179'0 | ... | ... | -0.054937 |
| -0.028224 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 191'0 | 7'0 | 184'0 | ... | ... | -0.056408 |
| -0.028343 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 196'0 | 7'0 | 189'0 | ... | ... | -0.057878 |
| -0.028462 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 201'0 | 7'0 | 194'0 | ... | ... | -0.059348 |
| -0.028578 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 206'0 | 7'0 | 199'0 | ... | ... | -0.060818 |
| -0.028691 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 211'0 | 7'0 | 204'0 | ... | ... | -0.062287 |
| -0.0288 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 216'0 | 7'0 | 209'0 | ... | ... | -0.063756 |
| -0.028906 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 221'0 | 7'0 | 214'0 | ... | ... | -0.065225 |
| -0.02901 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 226'0 | 7'0 | 219'0 | ... | ... | -0.066693 |
| -0.029112 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 7600 | 231'0 | 7'0 | 224'0 | ... | ... | -0.06816 |
| -0.029212 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 236'0 | 7'0 | 229'0 | ... | ... | -0.069627 |
| -0.02931 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 241'0 | 7'0 | 234'0 | ... | ... | -0.071094 |
| -0.029407 | ... | ... | 0'1 | 0'0 | 0'1 | 7750 | 246'0 | 7'0 | 239'0 | ... | ... | -0.07256 |
| -0.029502 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 251'0 | 7'0 | 244'0 | ... | ... | -0.074026 |
| -0.029684 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 261'0 | 7'0 | 254'0 | ... | ... | -0.076957 |
| -0.02986 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 271'0 | 7'0 | 264'0 | ... | ... | -0.079886 |
| -0.030031 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 281'0 | 7'0 | 274'0 | ... | ... | -0.082814 |
| -0.030195 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 291'0 | 7'0 | 284'0 | ... | ... | -0.08574 |
| -0.030351 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 301'0 | 7'0 | 294'0 | ... | ... | -0.088664 |
| -0.030504 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 311'0 | 7'0 | 304'0 | ... | ... | -0.091586 |
| -0.030654 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 321'0 | 7'0 | 314'0 | ... | ... | -0.094506 |
| -0.0308 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 331'0 | 7'0 | 324'0 | ... | ... | -0.097424 |
| -0.030939 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 341'0 | 7'0 | 334'0 | ... | ... | -0.100339 |
| -0.031074 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 351'0 | 7'0 | 344'0 | ... | ... | -0.103253 |
| -0.031205 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 361'0 | 7'0 | 354'0 | ... | ... | -0.106164 |
| -0.031333 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 371'0 | 7'0 | 364'0 | ... | ... | -0.109073 |
| -0.031458 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 381'0 | 7'0 | 374'0 | ... | ... | -0.111981 |
| -0.03158 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 391'0 | 7'0 | 384'0 | ... | ... | -0.114886 |
| -0.031698 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 401'0 | 7'0 | 394'0 | ... | ... | -0.11779 |
| -0.031813 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 411'0 | 7'0 | 404'0 | ... | ... | -0.120691 |
| -0.031925 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 421'0 | 7'0 | 414'0 | ... | ... | -0.123591 |
| -0.032036 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 431'0 | 7'0 | 424'0 | ... | ... | -0.126488 |
| -0.032145 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 441'0 | 7'0 | 434'0 | ... | ... | -0.129384 |
| -0.032251 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 451'0 | 7'0 | 444'0 | ... | ... | -0.132278 |
| -0.032352 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 461'0 | 7'0 | 454'0 | ... | ... | -0.13517 |
| -0.032452 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 471'0 | 7'0 | 464'0 | ... | ... | -0.13806 |
| -0.032549 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 481'0 | 7'0 | 474'0 | ... | ... | -0.140948 |
| -0.032645 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 491'0 | 7'0 | 484'0 | ... | ... | -0.143834 |
| -0.032739 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 501'0 | 7'0 | 494'0 | ... | ... | -0.146718 |
| -0.032832 | ... | ... | 0'1 | 0'0 | 0'1 | 10400 | 511'0 | 7'0 | 504'0 | ... | ... | -0.149599 |
| -0.032924 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 521'0 | 7'0 | 514'0 | ... | ... | -0.152479 |
| -0.033013 | ... | ... | 0'1 | 0'0 | 0'1 | 10600 | 531'0 | 7'0 | 524'0 | ... | ... | -0.155357 |
| -0.033099 | ... | ... | 0'1 | 0'0 | 0'1 | 10700 | 541'0 | 7'0 | 534'0 | ... | ... | -0.158232 |
| -0.033184 | ... | ... | 0'1 | 0'0 | 0'1 | 10800 | 551'0 | 7'0 | 544'0 | ... | ... | -0.161106 |
| -0.033268 | ... | ... | 0'1 | 0'0 | 0'1 | 10900 | 561'0 | 7'0 | 554'0 | ... | ... | -0.163977 |
| -0.03335 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 571'0 | 7'0 | 564'0 | ... | ... | -0.166846 |
| -0.033431 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 581'0 | 7'0 | 574'0 | ... | ... | -0.169713 |
| -0.033511 | ... | ... | 0'1 | 0'0 | 0'1 | 11200 | 591'0 | 7'0 | 584'0 | ... | ... | -0.172577 |
| -0.03359 | ... | ... | 0'1 | 0'0 | 0'1 | 11300 | 601'0 | 7'0 | 594'0 | ... | ... | -0.175439 |
| -0.033668 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 611'0 | 7'0 | 604'0 | ... | ... | -0.178299 |
| -0.034098 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 671'0 | 7'0 | 664'0 | ... | ... | -0.195418 |
| -0.034742 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 771'0 | 7'0 | 764'0 | ... | ... | -0.223788 |
| -0.035301 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 871'0 | 7'0 | 864'0 | ... | ... | -0.251956 |
| -0.035799 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 971'0 | 7'0 | 964'0 | ... | ... | -0.279918 |
| -0.036244 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 1071'0 | 7'0 | 1064'0 | ... | ... | -0.307686 |
| -0.036645 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 1171'0 | 7'0 | 1164'0 | ... | ... | -0.335263 |
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.