Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -1.067058 | ... | ... | 259'2 | 0'0 | 259'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042025 |
| -1.056186 | ... | ... | 249'2 | 0'0 | 249'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04177 |
| -1.0447 | ... | ... | 239'2 | 0'0 | 239'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041504 |
| -1.032585 | ... | ... | 229'2 | 0'0 | 229'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041227 |
| -1.019822 | ... | ... | 219'2 | 0'0 | 219'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04093 |
| -1.006382 | ... | ... | 209'2 | 0'0 | 209'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040619 |
| -0.992232 | ... | ... | 199'2 | 0'0 | 199'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040291 |
| -0.977328 | ... | ... | 189'2 | 0'0 | 189'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039941 |
| -0.96162 | ... | ... | 179'2 | 0'0 | 179'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039574 |
| -0.945047 | ... | ... | 169'2 | 0'0 | 169'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039182 |
| -0.927529 | ... | ... | 159'2 | 0'0 | 159'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038766 |
| -0.908977 | ... | ... | 149'2 | 0'0 | 149'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038319 |
| -0.889277 | ... | ... | 139'2 | 0'0 | 139'2 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037841 |
| -0.878956 | ... | ... | 134'2 | 0'0 | 134'2 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03759 |
| -0.868295 | ... | ... | 129'2 | 0'0 | 129'2 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037325 |
| -0.857273 | ... | ... | 124'2 | 0'0 | 124'2 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037051 |
| -0.845862 | ... | ... | 119'2 | 0'0 | 119'2 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036766 |
| -0.834036 | ... | ... | 114'2 | 0'0 | 114'2 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036467 |
| -0.821768 | ... | ... | 109'2 | 0'0 | 109'2 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036155 |
| -0.809017 | ... | ... | 104'2 | 0'0 | 104'2 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035829 |
| -0.795744 | ... | ... | 99'2 | 0'0 | 99'2 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035482 |
| -0.781904 | ... | ... | 94'2 | 0'0 | 94'2 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03512 |
| -0.767447 | ... | ... | 89'2 | 0'0 | 89'2 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034739 |
| -0.752308 | ... | ... | 84'2 | 0'0 | 84'2 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034329 |
| -0.736417 | ... | ... | 79'2 | 0'0 | 79'2 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033898 |
| -0.719693 | ... | ... | 74'2 | 0'0 | 74'2 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033434 |
| -0.709688 | ... | ... | 69'3 | 0'0 | 69'3 | 4600 | 0'2 | 0'1 | 0'1 | 0'2 | 0'2 | -0.057236 |
| -0.69077 | ... | ... | 64'3 | 0'0 | 64'3 | 4650 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.032399 |
| -0.67064 | ... | ... | 59'3 | 0'0 | 59'3 | 4700 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | -0.031815 |
| -0.656094 | ... | ... | 54'4 | 0'0 | 54'4 | 4750 | 0'3 | 0'0 | 0'3 | ... | ... | -0.073691 |
| -0.639427 | ... | ... | 49'5 | 0'0 | 49'5 | 4800 | 0'5 | 0'1 | 0'4 | 0'5 | 0'4 | -0.105412 |
| -0.620315 | ... | ... | 44'6 | 0'0 | 44'6 | 4850 | 0'5 | 0'0 | 0'5 | 0'5 | 0'5 | -0.101984 |
| -0.610546 | ... | ... | 40'1 | 0'0 | 40'1 | 4900 | 1'0 | 0'1 | 0'7 | 1'0 | 1'0 | -0.138021 |
| -0.596139 | ... | ... | 35'4 | 0'0 | 35'4 | 4950 | 1'5 | 0'3 | 1'2 | 1'5 | 1'5 | -0.184897 |
| -0.372812 | 26'4 | 26'2 | 31'0 | -4'4 | 26'4 | 5000 | 2'4 | 0'5 | 1'7 | 2'5 | 1'3 | -0.233032 |
| -0.498227 | ... | ... | 26'7 | -1'7 | 25'0 | 5050 | 3'4 | 0'7 | 2'5 | 3'4 | 2'7 | -0.26926 |
| -0.568927 | ... | ... | 23'0 | 0'0 | 23'0 | 5100 | 4'6 | 1'0 | 3'6 | 5'0 | 4'0 | -0.297363 |
| -0.340761 | 15'0 | 13'4 | 19'4 | -6'0 | 13'4 | 5150 | 7'1 | 1'7 | 5'2 | 7'1 | 4'0 | -0.345862 |
| -0.363514 | 14'1 | 11'0 | 16'3 | -5'3 | 11'0 | 5200 | 9'5 | 2'4 | 7'1 | 9'7 | 5'5 | -0.368063 |
| -0.367151 | 11'4 | 8'6 | 13'4 | -4'6 | 8'6 | 5250 | 12'1 | 2'7 | 9'2 | 12'1 | 8'2 | -0.362422 |
| -0.367945 | 12'2 | 7'1 | 11'1 | -4'0 | 7'1 | 5300 | 12'6 | 0'7 | 11'7 | 12'6 | 10'7 | -0.251315 |
| -0.372996 | 9'5 | 6'0 | 9'0 | -2'7 | 6'1 | 5350 | 18'6 | 4'0 | 14'6 | 18'6 | 12'3 | -0.334008 |
| -0.343965 | 7'0 | 4'5 | 7'3 | -2'5 | 4'6 | 5400 | 16'5 | -1'4 | 18'1 | ... | ... | 0.002153 |
| -0.323048 | 6'6 | 3'7 | 5'7 | -2'0 | 3'7 | 5450 | 22'3 | 0'6 | 21'5 | ... | ... | 0.002735 |
| -0.280303 | 5'0 | 2'7 | 4'5 | -1'6 | 2'7 | 5500 | 25'4 | 0'1 | 25'3 | ... | ... | 0.003317 |
| -0.239291 | 2'1 | 2'1 | 3'5 | -1'4 | 2'1 | 5550 | 31'2 | 1'7 | 29'3 | 31'2 | 31'2 | 0.003899 |
| -0.171424 | 2'5 | 1'2 | 2'7 | -1'5 | 1'2 | 5600 | 33'5 | 0'0 | 33'5 | ... | ... | 0.004481 |
| -0.189989 | 2'4 | 1'3 | 2'2 | -0'7 | 1'3 | 5650 | 38'0 | 0'0 | 38'0 | ... | ... | 0.005063 |
| -0.14083 | 1'2 | 0'7 | 1'6 | -0'7 | 0'7 | 5700 | 48'1 | 5'5 | 42'4 | 48'1 | 48'1 | 0.005645 |
| -0.12881 | 1'5 | 0'6 | 1'4 | -0'6 | 0'6 | 5750 | 47'1 | 0'0 | 47'1 | ... | ... | 0.006227 |
| -0.114829 | 1'2 | 0'5 | 1'1 | -0'4 | 0'5 | 5800 | 51'7 | 0'0 | 51'7 | ... | ... | 0.006809 |
| -0.181897 | ... | ... | 1'0 | 0'1 | 1'1 | 5850 | 56'5 | 0'0 | 56'5 | ... | ... | 0.00739 |
| -0.100542 | 0'6 | 0'4 | 0'6 | -0'2 | 0'4 | 5900 | 61'4 | 0'0 | 61'4 | ... | ... | 0.007972 |
| -0.156516 | ... | ... | 0'5 | 0'2 | 0'7 | 5950 | 66'3 | 0'0 | 66'3 | ... | ... | 0.008554 |
| -0.103715 | 0'4 | 0'3 | 0'5 | -0'1 | 0'4 | 6000 | 71'2 | 0'0 | 71'2 | ... | ... | 0.009136 |
| -0.105163 | ... | ... | 0'4 | 0'0 | 0'4 | 6050 | 76'1 | 0'0 | 76'1 | ... | ... | 0.009718 |
| -0.08508 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 6100 | 81'1 | 0'0 | 81'1 | ... | ... | 0.0103 |
| -0.086079 | ... | ... | 0'3 | 0'0 | 0'3 | 6150 | 86'0 | 0'0 | 86'0 | ... | ... | 0.010882 |
| -0.063049 | 0'2 | 0'2 | 0'3 | -0'1 | 0'2 | 6200 | 91'0 | 0'0 | 91'0 | ... | ... | 0.011464 |
| -0.063667 | ... | ... | 0'2 | 0'0 | 0'2 | 6250 | 96'0 | 0'0 | 96'0 | ... | ... | 0.012046 |
| -0.064258 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 6300 | 100'7 | 0'0 | 100'7 | ... | ... | 0.012628 |
| -0.064827 | ... | ... | 0'2 | 0'0 | 0'2 | 6350 | 105'7 | 0'0 | 105'7 | ... | ... | 0.01321 |
| -0.037176 | 0'1 | 0'1 | 0'2 | -0'1 | 0'1 | 6400 | 110'7 | 0'0 | 110'7 | ... | ... | 0.013792 |
| -0.065892 | ... | ... | 0'2 | 0'0 | 0'2 | 6450 | 115'7 | 0'0 | 115'7 | ... | ... | 0.014374 |
| -0.037706 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 120'7 | 0'0 | 120'7 | ... | ... | 0.014956 |
| -0.03796 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 125'6 | 0'0 | 125'6 | ... | ... | 0.015537 |
| -0.038201 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 130'6 | 0'0 | 130'6 | ... | ... | 0.016119 |
| -0.038434 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 135'6 | 0'0 | 135'6 | ... | ... | 0.016701 |
| -0.038661 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 140'6 | 0'0 | 140'6 | ... | ... | 0.017283 |
| -0.03888 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 145'6 | 0'0 | 145'6 | ... | ... | 0.017865 |
| -0.039091 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 150'6 | 0'0 | 150'6 | ... | ... | 0.018447 |
| -0.039296 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 155'6 | 0'0 | 155'6 | ... | ... | 0.019029 |
| -0.039496 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 160'6 | 0'0 | 160'6 | ... | ... | 0.019611 |
| -0.039692 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 165'6 | 0'0 | 165'6 | ... | ... | 0.020193 |
| -0.039882 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 170'6 | 0'0 | 170'6 | ... | ... | 0.020775 |
| -0.040065 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 175'6 | 0'0 | 175'6 | ... | ... | 0.021357 |
| -0.040242 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 180'6 | 0'0 | 180'6 | ... | ... | 0.021939 |
| -0.040414 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 185'6 | 0'0 | 185'6 | ... | ... | 0.022521 |
| -0.040584 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 190'6 | 0'0 | 190'6 | ... | ... | 0.023102 |
| -0.040751 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 195'6 | 0'0 | 195'6 | ... | ... | 0.023684 |
| -0.040915 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 200'6 | 0'0 | 200'6 | ... | ... | 0.024266 |
| -0.041074 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 205'6 | 0'0 | 205'6 | ... | ... | 0.024848 |
| -0.041227 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 210'6 | 0'0 | 210'6 | ... | ... | 0.02543 |
| -0.041377 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 215'6 | 0'0 | 215'6 | ... | ... | 0.026012 |
| -0.041524 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 220'6 | 0'0 | 220'6 | ... | ... | 0.026594 |
| -0.041668 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 225'6 | 0'0 | 225'6 | ... | ... | 0.027176 |
| -0.04181 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 230'6 | 0'0 | 230'6 | ... | ... | 0.027758 |
| -0.041949 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 235'6 | 0'0 | 235'6 | ... | ... | 0.02834 |
| -0.042086 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 240'6 | 0'0 | 240'6 | ... | ... | 0.028922 |
| -0.042349 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 250'6 | 0'0 | 250'6 | ... | ... | 0.030086 |
| -0.042603 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 260'6 | 0'0 | 260'6 | ... | ... | 0.031249 |
| -0.042849 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 270'6 | 0'0 | 270'6 | ... | ... | 0.032413 |
| -0.043087 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 280'6 | 0'0 | 280'6 | ... | ... | 0.033577 |
| -0.043311 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 290'6 | 0'0 | 290'6 | ... | ... | 0.034741 |
| -0.04353 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 300'6 | 0'0 | 300'6 | ... | ... | 0.035905 |
| -0.043746 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 310'6 | 0'0 | 310'6 | ... | ... | 0.037069 |
| -0.043956 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 320'6 | 0'0 | 320'6 | ... | ... | 0.038233 |
| -0.044157 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 330'6 | 0'0 | 330'6 | ... | ... | 0.039396 |
| -0.04435 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 340'6 | 0'0 | 340'6 | ... | ... | 0.04056 |
| -0.044539 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 350'6 | 0'0 | 350'6 | ... | ... | 0.041724 |
| -0.044723 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 360'6 | 0'0 | 360'6 | ... | ... | 0.042888 |
| -0.044903 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 370'6 | 0'0 | 370'6 | ... | ... | 0.044052 |
| -0.045079 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 380'6 | 0'0 | 380'6 | ... | ... | 0.045216 |
| -0.045247 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 390'6 | 0'0 | 390'6 | ... | ... | 0.04638 |
| -0.045412 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 400'6 | 0'0 | 400'6 | ... | ... | 0.047543 |
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.