Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.112979 | ... | ... | 329'2 | 5'0 | 334'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027901 |
| -0.109773 | ... | ... | 319'2 | 5'0 | 324'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027785 |
| -0.106544 | ... | ... | 309'2 | 5'0 | 314'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027664 |
| -0.103293 | ... | ... | 299'2 | 5'0 | 304'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027538 |
| -0.100021 | ... | ... | 289'2 | 5'0 | 294'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027407 |
| -0.096732 | ... | ... | 279'2 | 5'0 | 284'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027269 |
| -0.093427 | ... | ... | 269'2 | 5'0 | 274'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027125 |
| -0.090107 | ... | ... | 259'2 | 5'0 | 264'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026977 |
| -0.086775 | ... | ... | 249'2 | 5'0 | 254'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026818 |
| -0.083431 | ... | ... | 239'2 | 5'0 | 244'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026654 |
| -0.080077 | ... | ... | 229'2 | 5'0 | 234'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026483 |
| -0.076712 | ... | ... | 219'2 | 5'0 | 224'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026301 |
| -0.073337 | ... | ... | 209'2 | 5'0 | 214'2 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026111 |
| -0.069955 | ... | ... | 199'2 | 5'0 | 204'2 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025914 |
| -0.068261 | ... | ... | 194'2 | 5'0 | 199'2 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02581 |
| -0.066566 | ... | ... | 189'2 | 5'0 | 194'2 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025704 |
| -0.064869 | ... | ... | 184'2 | 5'0 | 189'2 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025595 |
| -0.06317 | ... | ... | 179'2 | 5'0 | 184'2 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025483 |
| -0.06147 | ... | ... | 174'2 | 5'0 | 179'2 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025369 |
| -0.059769 | ... | ... | 169'2 | 5'0 | 174'2 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025251 |
| -0.058066 | ... | ... | 164'2 | 5'0 | 169'2 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025127 |
| -0.056362 | ... | ... | 159'2 | 5'0 | 164'2 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025001 |
| -0.054657 | ... | ... | 154'2 | 5'0 | 159'2 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024873 |
| -0.052951 | ... | ... | 149'2 | 5'0 | 154'2 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024741 |
| -0.051244 | ... | ... | 144'2 | 5'0 | 149'2 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024603 |
| -0.049536 | ... | ... | 139'2 | 5'0 | 144'2 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02446 |
| -0.047827 | ... | ... | 134'2 | 5'0 | 139'2 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024312 |
| -0.046116 | ... | ... | 129'2 | 5'0 | 134'2 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02416 |
| -0.044405 | ... | ... | 124'2 | 5'0 | 129'2 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024001 |
| -0.042692 | ... | ... | 119'2 | 5'0 | 124'2 | 4800 | 0'1 | -0'1 | 0'2 | ... | ... | -0.023837 |
| -0.040979 | ... | ... | 114'3 | 4'7 | 119'2 | 4850 | 0'1 | -0'1 | 0'2 | ... | ... | -0.023666 |
| -0.053893 | ... | ... | 109'3 | 5'0 | 114'3 | 4900 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.041273 |
| -0.052158 | ... | ... | 104'4 | 4'7 | 109'3 | 4950 | 0'2 | -0'1 | 0'3 | ... | ... | -0.040914 |
| -0.050419 | ... | ... | 99'4 | 4'7 | 104'3 | 5000 | 0'3 | -0'1 | 0'4 | 0'3 | 0'3 | -0.055993 |
| -0.062213 | ... | ... | 94'5 | 4'7 | 99'4 | 5050 | 0'3 | -0'2 | 0'5 | ... | ... | -0.055421 |
| -0.073079 | ... | ... | 89'6 | 4'7 | 94'5 | 5100 | 0'4 | -0'2 | 0'6 | 0'5 | 0'5 | -0.068682 |
| -0.083107 | ... | ... | 84'7 | 4'7 | 89'6 | 5150 | 0'5 | -0'2 | 0'7 | 0'7 | 0'7 | -0.08065 |
| -0.092351 | ... | ... | 80'1 | 4'6 | 84'7 | 5200 | 0'6 | -0'2 | 1'0 | 0'7 | 0'7 | -0.091507 |
| -0.100843 | ... | ... | 75'3 | 4'5 | 80'0 | 5250 | 1'0 | -0'2 | 1'2 | 1'2 | 1'1 | -0.112073 |
| -0.118418 | ... | ... | 70'5 | 4'5 | 75'2 | 5300 | 1'1 | -0'4 | 1'5 | 1'4 | 1'2 | -0.120388 |
| -0.134049 | ... | ... | 66'0 | 4'4 | 70'4 | 5350 | 1'4 | -0'4 | 2'0 | 1'6 | 1'6 | -0.146147 |
| -0.156127 | ... | ... | 61'4 | 4'3 | 65'7 | 5400 | 1'6 | -0'5 | 2'3 | ... | ... | -0.160176 |
| -0.175254 | ... | ... | 57'1 | 4'1 | 61'2 | 5450 | 2'2 | -0'6 | 3'0 | 2'5 | 2'1 | -0.187458 |
| -0.205209 | ... | ... | 52'6 | 4'1 | 56'7 | 5500 | 2'6 | -0'7 | 3'5 | 2'6 | 2'5 | -0.21049 |
| -0.230207 | ... | ... | 48'5 | 3'7 | 52'4 | 5550 | 3'3 | -1'1 | 4'4 | 4'2 | 3'3 | -0.235786 |
| -0.261579 | ... | ... | 44'5 | 3'6 | 48'3 | 5600 | 4'1 | -1'3 | 5'4 | 5'3 | 5'1 | -0.261879 |
| -0.286697 | ... | ... | 40'7 | 3'3 | 44'2 | 5650 | 5'1 | -1'5 | 6'6 | 6'3 | 5'5 | -0.292371 |
| -0.319147 | ... | ... | 37'2 | 3'2 | 40'4 | 5700 | 6'2 | -1'7 | 8'1 | 7'4 | 5'7 | -0.320313 |
| -0.34757 | 32'0 | 32'0 | 33'7 | 3'0 | 36'7 | 5750 | 7'5 | -2'0 | 9'5 | 9'0 | 7'4 | -0.348887 |
| -0.371505 | ... | ... | 30'5 | 2'6 | 33'3 | 5800 | 9'2 | -2'1 | 11'3 | 12'0 | 9'4 | -0.376373 |
| -0.397078 | 37'3 | 37'3 | 27'4 | 2'6 | 30'2 | 5850 | 11'0 | -2'3 | 13'3 | 14'0 | 9'0 | -0.398257 |
| -0.416475 | 30'4 | 25'3 | 24'5 | 2'5 | 27'2 | 5900 | 13'0 | -2'4 | 15'4 | 14'7 | 12'0 | -0.417425 |
| -0.429674 | 24'4 | 24'4 | 22'0 | 2'3 | 24'3 | 5950 | 15'2 | -2'4 | 17'6 | 17'0 | 14'0 | -0.433244 |
| -0.442294 | 21'3 | 18'4 | 19'4 | 2'3 | 21'7 | 6000 | 17'5 | -2'5 | 20'2 | 21'0 | 16'0 | -0.442601 |
| -0.448484 | 24'0 | 18'2 | 17'3 | 2'1 | 19'4 | 6050 | 20'2 | -2'7 | 23'1 | 22'2 | 22'2 | -0.44843 |
| -0.451335 | 20'1 | 16'1 | 15'4 | 1'7 | 17'3 | 6100 | 23'1 | -3'0 | 26'1 | 21'6 | 21'3 | -0.450921 |
| -0.448377 | 20'3 | 13'0 | 13'6 | 1'5 | 15'3 | 6150 | 26'1 | -3'2 | 29'3 | 27'7 | 26'5 | -0.447628 |
| -0.443051 | 18'2 | 11'5 | 12'1 | 1'4 | 13'5 | 6200 | 29'3 | -3'4 | 32'7 | ... | ... | -0.442008 |
| -0.436274 | 15'2 | 10'1 | 10'6 | 1'3 | 12'1 | 6250 | 32'6 | -3'5 | 36'3 | ... | ... | -0.431734 |
| -0.422271 | 15'0 | 8'6 | 9'4 | 1'1 | 10'5 | 6300 | 36'3 | -3'6 | 40'1 | ... | ... | -0.420835 |
| -0.408444 | 10'1 | 7'6 | 8'2 | 1'1 | 9'3 | 6350 | 40'0 | -4'0 | 44'0 | ... | ... | -0.403183 |
| -0.392267 | 10'5 | 6'6 | 7'2 | 1'0 | 8'2 | 6400 | 43'7 | -4'0 | 47'7 | ... | ... | -0.386735 |
| -0.374547 | 7'3 | 7'1 | 6'3 | 0'7 | 7'2 | 6450 | 47'7 | -4'1 | 52'0 | ... | ... | -0.368822 |
| -0.351392 | 8'7 | 5'2 | 5'5 | 0'5 | 6'2 | 6500 | 51'7 | -4'2 | 56'1 | ... | ... | -0.345568 |
| -0.332902 | 6'7 | 5'3 | 4'7 | 0'5 | 5'4 | 6550 | 56'1 | -4'3 | 60'4 | ... | ... | -0.327076 |
| -0.310145 | 6'7 | 4'4 | 4'2 | 0'4 | 4'6 | 6600 | 60'3 | -4'4 | 64'7 | 57'0 | 57'0 | -0.304439 |
| -0.294991 | 4'7 | 4'4 | 3'6 | 0'4 | 4'2 | 6650 | 64'6 | -4'5 | 69'3 | ... | ... | -0.283492 |
| -0.27701 | 5'2 | 3'5 | 3'2 | 0'4 | 3'6 | 6700 | 69'2 | -4'5 | 73'7 | ... | ... | -0.265414 |
| -0.256096 | 2'7 | 2'7 | 2'7 | 0'3 | 3'2 | 6750 | 73'7 | -4'5 | 78'4 | ... | ... | -0.251418 |
| -0.239527 | 3'6 | 2'3 | 2'5 | 0'2 | 2'7 | 6800 | 78'3 | -4'6 | 83'1 | ... | ... | -0.228069 |
| -0.22074 | ... | ... | 2'2 | 0'2 | 2'4 | 6850 | 83'1 | -4'6 | 87'7 | ... | ... | -0.217386 |
| -0.208035 | 3'0 | 2'1 | 2'0 | 0'2 | 2'2 | 6900 | 87'6 | -4'7 | 92'5 | ... | ... | -0.197199 |
| -0.193922 | ... | ... | 1'7 | 0'1 | 2'0 | 6950 | 92'4 | -4'7 | 97'3 | ... | ... | -0.183577 |
| -0.178343 | 1'7 | 1'4 | 1'5 | 0'1 | 1'6 | 7000 | 97'2 | -4'7 | 102'1 | ... | ... | -0.168632 |
| -0.161204 | 1'5 | 1'5 | 1'4 | 0'0 | 1'4 | 7050 | 102'1 | -4'7 | 107'0 | ... | ... | -0.162038 |
| -0.152917 | ... | ... | 1'2 | 0'1 | 1'3 | 7100 | 106'7 | -5'0 | 111'7 | ... | ... | -0.144826 |
| -0.14398 | 1'2 | 1'2 | 1'1 | 0'1 | 1'2 | 7150 | 111'6 | -4'7 | 116'5 | ... | ... | -0.136824 |
| -0.134376 | 1'2 | 0'7 | 1'0 | 0'1 | 1'1 | 7200 | 116'5 | -4'7 | 121'4 | ... | ... | -0.128286 |
| -0.124078 | ... | ... | 1'0 | 0'0 | 1'0 | 7250 | 121'4 | -5'0 | 126'4 | ... | ... | -0.119205 |
| -0.113048 | 0'7 | 0'7 | 0'7 | 0'0 | 0'7 | 7300 | 126'3 | -5'0 | 131'3 | ... | ... | -0.109567 |
| -0.114055 | 0'7 | 0'6 | 0'6 | 0'1 | 0'7 | 7350 | 131'3 | -4'7 | 136'2 | ... | ... | -0.111541 |
| -0.102071 | 0'7 | 0'6 | 0'6 | 0'0 | 0'6 | 7400 | 136'2 | -5'0 | 141'2 | ... | ... | -0.101237 |
| -0.089223 | 0'7 | 0'7 | 0'5 | 0'0 | 0'5 | 7450 | 141'1 | -5'0 | 146'1 | ... | ... | -0.090338 |
| -0.089891 | ... | ... | 0'5 | 0'0 | 0'5 | 7500 | 146'1 | -5'0 | 151'1 | ... | ... | -0.092148 |
| -0.090535 | ... | ... | 0'4 | 0'1 | 0'5 | 7550 | 151'1 | -4'7 | 156'0 | ... | ... | -0.093952 |
| -0.076418 | ... | ... | 0'4 | 0'0 | 0'4 | 7600 | 156'0 | -5'0 | 161'0 | ... | ... | -0.082311 |
| -0.076913 | ... | ... | 0'4 | 0'0 | 0'4 | 7650 | 161'0 | -5'0 | 166'0 | ... | ... | -0.084064 |
| -0.077391 | ... | ... | 0'3 | 0'1 | 0'4 | 7700 | 166'0 | -4'7 | 170'7 | ... | ... | -0.085815 |
| -0.061844 | ... | ... | 0'3 | 0'0 | 0'3 | 7750 | 170'7 | -5'0 | 175'7 | ... | ... | -0.073448 |
| -0.062189 | ... | ... | 0'3 | 0'0 | 0'3 | 7800 | 175'7 | -5'0 | 180'7 | ... | ... | -0.075169 |
| -0.062856 | ... | ... | 0'3 | 0'0 | 0'3 | 7900 | 185'7 | -5'0 | 190'7 | ... | ... | -0.078609 |
| -0.063489 | ... | ... | 0'2 | 0'1 | 0'3 | 8000 | 195'7 | -4'7 | 200'6 | ... | ... | -0.082046 |
| -0.046071 | ... | ... | 0'2 | 0'0 | 0'2 | 8100 | 205'6 | -5'0 | 210'6 | ... | ... | -0.070632 |
| -0.046463 | ... | ... | 0'2 | 0'0 | 0'2 | 8200 | 215'6 | -5'0 | 220'6 | ... | ... | -0.07405 |
| -0.046835 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 8300 | 225'6 | -5'0 | 230'6 | ... | ... | -0.077466 |
| -0.047192 | ... | ... | 0'2 | 0'0 | 0'2 | 8400 | 235'6 | -5'0 | 240'6 | ... | ... | -0.08088 |
| -0.026729 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 245'6 | -5'0 | 250'6 | ... | ... | -0.084292 |
| -0.026901 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 255'6 | -5'0 | 260'6 | ... | ... | -0.087702 |
| -0.027064 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 8700 | 265'6 | -5'0 | 270'6 | ... | ... | -0.091111 |
| -0.027221 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 8800 | 275'6 | -5'0 | 280'6 | ... | ... | -0.094518 |
| -0.027373 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 285'6 | -5'0 | 290'6 | ... | ... | -0.097922 |
| -0.027522 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 295'6 | -5'0 | 300'6 | ... | ... | -0.101325 |
| -0.027663 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 305'6 | -5'0 | 310'6 | ... | ... | -0.104726 |
| -0.027801 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 315'6 | -5'0 | 320'6 | ... | ... | -0.108125 |
| -0.027935 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 325'6 | -5'0 | 330'6 | ... | ... | -0.111521 |
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.