Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.081206 | ... | ... | 289'0 | -11'4 | 277'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029867 |
| -0.078369 | ... | ... | 279'0 | -11'4 | 267'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029707 |
| -0.075518 | ... | ... | 269'0 | -11'4 | 257'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029542 |
| -0.072654 | ... | ... | 259'0 | -11'4 | 247'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029365 |
| -0.069781 | ... | ... | 249'0 | -11'4 | 237'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029181 |
| -0.066897 | ... | ... | 239'0 | -11'4 | 227'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028989 |
| -0.064004 | ... | ... | 229'0 | -11'4 | 217'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028785 |
| -0.061102 | ... | ... | 219'0 | -11'4 | 207'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028572 |
| -0.058192 | ... | ... | 209'0 | -11'4 | 197'4 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02835 |
| -0.055276 | ... | ... | 199'0 | -11'4 | 187'4 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028111 |
| -0.052354 | ... | ... | 189'0 | -11'4 | 177'4 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027861 |
| -0.049428 | ... | ... | 179'0 | -11'4 | 167'4 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027594 |
| -0.046497 | ... | ... | 169'0 | -11'4 | 157'4 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027313 |
| -0.043562 | ... | ... | 159'0 | -11'4 | 147'4 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027013 |
| -0.042093 | ... | ... | 154'0 | -11'4 | 142'4 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026854 |
| -0.040623 | ... | ... | 149'0 | -11'4 | 137'4 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02669 |
| -0.039152 | ... | ... | 144'0 | -11'4 | 132'4 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026521 |
| -0.03768 | ... | ... | 139'0 | -11'4 | 127'4 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026346 |
| -0.036208 | ... | ... | 134'0 | -11'4 | 122'4 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026162 |
| -0.034734 | ... | ... | 129'0 | -11'4 | 117'4 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025972 |
| -0.03326 | ... | ... | 124'0 | -11'4 | 112'4 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025774 |
| -0.031785 | ... | ... | 119'0 | -11'4 | 107'4 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025565 |
| -0.047488 | ... | ... | 114'0 | -11'3 | 102'5 | 4550 | 0'2 | 0'1 | 0'1 | ... | ... | -0.044461 |
| -0.045974 | ... | ... | 109'0 | -11'3 | 97'5 | 4600 | 0'2 | 0'1 | 0'1 | ... | ... | -0.044025 |
| -0.044454 | ... | ... | 104'0 | -11'3 | 92'5 | 4650 | 0'2 | 0'1 | 0'1 | ... | ... | -0.043564 |
| -0.058388 | ... | ... | 99'1 | -11'3 | 87'6 | 4700 | 0'3 | 0'1 | 0'2 | ... | ... | -0.059385 |
| -0.056748 | ... | ... | 94'1 | -11'3 | 82'6 | 4750 | 0'3 | 0'1 | 0'2 | ... | ... | -0.058642 |
| -0.069174 | ... | ... | 89'1 | -11'2 | 77'7 | 4800 | 0'4 | 0'2 | 0'2 | ... | ... | -0.072359 |
| -0.080396 | ... | ... | 84'2 | -11'2 | 73'0 | 4850 | 0'5 | 0'2 | 0'3 | ... | ... | -0.084578 |
| -0.102136 | ... | ... | 79'3 | -11'1 | 68'2 | 4900 | 0'6 | 0'3 | 0'3 | ... | ... | -0.095483 |
| -0.110516 | ... | ... | 74'3 | -11'0 | 63'3 | 4950 | 1'0 | 0'4 | 0'4 | ... | ... | -0.11616 |
| -0.137482 | ... | ... | 69'5 | -10'7 | 58'6 | 5000 | 1'3 | 0'5 | 0'6 | ... | ... | -0.143587 |
| -0.160269 | ... | ... | 64'6 | -10'5 | 54'1 | 5050 | 1'6 | 0'7 | 0'7 | 2'1 | 2'1 | -0.166621 |
| -0.187043 | ... | ... | 60'0 | -10'3 | 49'5 | 5100 | 2'2 | 1'1 | 1'1 | ... | ... | -0.193471 |
| -0.215686 | ... | ... | 55'3 | -10'1 | 45'2 | 5150 | 2'7 | 1'3 | 1'4 | ... | ... | -0.222033 |
| -0.250296 | ... | ... | 50'7 | -9'6 | 41'1 | 5200 | 3'5 | 1'5 | 2'0 | 4'1 | 4'1 | -0.250534 |
| -0.276856 | ... | ... | 46'4 | -9'4 | 37'0 | 5250 | 4'5 | 2'1 | 2'4 | ... | ... | -0.282671 |
| -0.309922 | ... | ... | 42'1 | -8'7 | 33'2 | 5300 | 5'6 | 2'4 | 3'2 | ... | ... | -0.310744 |
| -0.332987 | ... | ... | 38'0 | -8'4 | 29'4 | 5350 | 7'1 | 3'0 | 4'1 | 8'7 | 8'7 | -0.337963 |
| -0.357797 | 32'0 | 24'3 | 34'1 | -8'0 | 26'1 | 5400 | 8'5 | 3'4 | 5'1 | 9'0 | 9'0 | -0.358601 |
| -0.378252 | ... | ... | 30'3 | -7'3 | 23'0 | 5450 | 10'4 | 4'1 | 6'3 | ... | ... | -0.378894 |
| -0.390161 | ... | ... | 26'7 | -6'7 | 20'0 | 5500 | 12'5 | 4'6 | 7'7 | 15'4 | 12'7 | -0.393788 |
| -0.399511 | ... | ... | 23'5 | -6'2 | 17'3 | 5550 | 14'7 | 5'2 | 9'5 | ... | ... | -0.399653 |
| -0.405891 | 24'2 | 12'7 | 20'5 | -5'4 | 15'1 | 5600 | 17'4 | 5'7 | 11'5 | 16'7 | 16'7 | -0.402631 |
| -0.403427 | 12'0 | 11'3 | 17'7 | -4'7 | 13'0 | 5650 | 20'4 | 6'5 | 13'7 | ... | ... | -0.403015 |
| -0.395893 | 11'4 | 9'4 | 15'3 | -4'2 | 11'1 | 5700 | 23'5 | 7'2 | 16'3 | 17'4 | 15'4 | -0.395245 |
| -0.387977 | ... | ... | 13'2 | -3'5 | 9'5 | 5750 | 27'0 | 7'6 | 19'2 | ... | ... | -0.383513 |
| -0.370226 | 8'5 | 7'3 | 11'3 | -3'2 | 8'1 | 5800 | 30'5 | 8'2 | 22'3 | ... | ... | -0.369297 |
| -0.355418 | 6'4 | 6'4 | 9'5 | -2'5 | 7'0 | 5850 | 34'4 | 8'7 | 25'5 | ... | ... | -0.354469 |
| -0.337382 | 9'6 | 5'4 | 8'2 | -2'2 | 6'0 | 5900 | 38'3 | 9'2 | 29'1 | ... | ... | -0.331738 |
| -0.31729 | 5'1 | 4'5 | 7'0 | -1'7 | 5'1 | 5950 | 42'4 | 9'5 | 32'7 | 43'1 | 42'6 | -0.311359 |
| -0.296405 | 4'2 | 3'4 | 5'7 | -1'4 | 4'3 | 6000 | 46'6 | 9'7 | 36'7 | ... | ... | -0.290265 |
| -0.269723 | ... | ... | 5'0 | -1'3 | 3'5 | 6050 | 51'1 | 10'2 | 40'7 | ... | ... | -0.269843 |
| -0.250917 | 3'3 | 2'4 | 4'2 | -1'1 | 3'1 | 6100 | 55'4 | 10'3 | 45'1 | ... | ... | -0.244638 |
| -0.228168 | 2'6 | 2'6 | 3'4 | -0'7 | 2'5 | 6150 | 60'0 | 10'4 | 49'4 | ... | ... | -0.221985 |
| -0.209557 | 2'3 | 2'1 | 3'0 | -0'6 | 2'2 | 6200 | 64'5 | 10'6 | 53'7 | ... | ... | -0.203586 |
| -0.187884 | 1'7 | 1'7 | 2'4 | -0'5 | 1'7 | 6250 | 69'2 | 10'7 | 58'3 | ... | ... | -0.182262 |
| -0.172679 | 1'5 | 1'5 | 2'1 | -0'4 | 1'5 | 6300 | 74'0 | 11'0 | 63'0 | ... | ... | -0.167511 |
| -0.155474 | ... | ... | 1'7 | -0'4 | 1'3 | 6350 | 78'6 | 11'0 | 67'6 | ... | ... | -0.150904 |
| -0.147225 | ... | ... | 1'5 | -0'3 | 1'2 | 6400 | 83'5 | 11'1 | 72'4 | ... | ... | -0.143275 |
| -0.138119 | ... | ... | 1'3 | -0'2 | 1'1 | 6450 | 88'4 | 11'2 | 77'2 | ... | ... | -0.134896 |
| -0.128142 | 1'0 | 1'0 | 1'1 | -0'1 | 1'0 | 6500 | 93'3 | 11'3 | 82'0 | ... | ... | -0.125768 |
| -0.117264 | ... | ... | 1'0 | -0'1 | 0'7 | 6550 | 98'2 | 11'3 | 86'7 | ... | ... | -0.115881 |
| -0.105436 | ... | ... | 0'7 | -0'1 | 0'6 | 6600 | 103'1 | 11'3 | 91'6 | ... | ... | -0.105213 |
| -0.106593 | ... | ... | 0'6 | 0'0 | 0'6 | 6650 | 108'0 | 11'3 | 96'5 | ... | ... | -0.093724 |
| -0.093514 | ... | ... | 0'6 | -0'1 | 0'5 | 6700 | 113'0 | 11'4 | 101'4 | ... | ... | -0.095514 |
| -0.079289 | ... | ... | 0'5 | -0'1 | 0'4 | 6750 | 117'7 | 11'3 | 106'4 | ... | ... | -0.083022 |
| -0.079994 | ... | ... | 0'4 | 0'0 | 0'4 | 6800 | 122'6 | 11'3 | 111'3 | ... | ... | -0.069579 |
| -0.064228 | ... | ... | 0'4 | -0'1 | 0'3 | 6850 | 127'6 | 11'3 | 116'3 | ... | ... | -0.071144 |
| -0.064727 | ... | ... | 0'4 | -0'1 | 0'3 | 6900 | 132'6 | 11'4 | 121'2 | ... | ... | -0.072701 |
| -0.047069 | ... | ... | 0'3 | -0'1 | 0'2 | 6950 | 137'5 | 11'3 | 126'2 | ... | ... | -0.058042 |
| -0.047387 | ... | ... | 0'3 | -0'1 | 0'2 | 7000 | 142'5 | 11'3 | 131'2 | ... | ... | -0.059539 |
| -0.047695 | ... | ... | 0'3 | -0'1 | 0'2 | 7050 | 147'5 | 11'4 | 136'1 | ... | ... | -0.061034 |
| -0.047994 | ... | ... | 0'2 | 0'0 | 0'2 | 7100 | 152'5 | 11'4 | 141'1 | ... | ... | -0.062527 |
| -0.048283 | ... | ... | 0'2 | 0'0 | 0'2 | 7150 | 157'4 | 11'3 | 146'1 | ... | ... | -0.046553 |
| -0.048561 | ... | ... | 0'2 | 0'0 | 0'2 | 7200 | 162'4 | 11'3 | 151'1 | ... | ... | -0.048027 |
| -0.048833 | ... | ... | 0'2 | 0'0 | 0'2 | 7250 | 167'4 | 11'3 | 156'1 | ... | ... | -0.0495 |
| -0.049098 | ... | ... | 0'2 | 0'0 | 0'2 | 7300 | 172'4 | 11'4 | 161'0 | ... | ... | -0.050973 |
| -0.027887 | ... | ... | 0'2 | -0'1 | 0'1 | 7350 | 177'4 | 11'4 | 166'0 | ... | ... | -0.052445 |
| -0.028017 | ... | ... | 0'2 | -0'1 | 0'1 | 7400 | 182'4 | 11'4 | 171'0 | ... | ... | -0.053918 |
| -0.028142 | ... | ... | 0'2 | -0'1 | 0'1 | 7450 | 187'4 | 11'4 | 176'0 | ... | ... | -0.055389 |
| -0.028262 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 192'4 | 11'4 | 181'0 | ... | ... | -0.056861 |
| -0.028382 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 197'4 | 11'4 | 186'0 | ... | ... | -0.058332 |
| -0.0285 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 202'4 | 11'4 | 191'0 | ... | ... | -0.059803 |
| -0.028615 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 207'4 | 11'4 | 196'0 | ... | ... | -0.061273 |
| -0.028728 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 212'4 | 11'4 | 201'0 | ... | ... | -0.062743 |
| -0.028836 | ... | ... | 0'1 | 0'0 | 0'1 | 7750 | 217'4 | 11'4 | 206'0 | ... | ... | -0.064213 |
| -0.028941 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 222'4 | 11'4 | 211'0 | ... | ... | -0.065682 |
| -0.029044 | ... | ... | 0'1 | 0'0 | 0'1 | 7850 | 227'4 | 11'4 | 216'0 | ... | ... | -0.067151 |
| -0.029145 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 232'4 | 11'4 | 221'0 | ... | ... | -0.068619 |
| -0.029245 | ... | ... | 0'1 | 0'0 | 0'1 | 7950 | 237'4 | 11'4 | 226'0 | ... | ... | -0.070087 |
| -0.029343 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 242'4 | 11'4 | 231'0 | ... | ... | -0.071555 |
| -0.029535 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 252'4 | 11'4 | 241'0 | ... | ... | -0.074489 |
| -0.029716 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 262'4 | 11'4 | 251'0 | ... | ... | -0.077421 |
| -0.029891 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 272'4 | 11'4 | 261'0 | ... | ... | -0.080353 |
| -0.030061 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 282'4 | 11'4 | 271'0 | ... | ... | -0.083282 |
| -0.030225 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 292'4 | 11'4 | 281'0 | ... | ... | -0.086211 |
| -0.03038 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 302'4 | 11'4 | 291'0 | ... | ... | -0.089137 |
| -0.030533 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 312'4 | 11'4 | 301'0 | ... | ... | -0.092062 |
| -0.030682 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 322'4 | 11'4 | 311'0 | ... | ... | -0.094985 |
| -0.030828 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 332'4 | 11'4 | 321'0 | ... | ... | -0.097906 |
| -0.030967 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 342'4 | 11'4 | 331'0 | ... | ... | -0.100825 |
| -0.031101 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 352'4 | 11'4 | 341'0 | ... | ... | -0.103742 |
| -0.031231 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 362'4 | 11'4 | 351'0 | ... | ... | -0.106657 |
| -0.031359 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 372'4 | 11'4 | 361'0 | ... | ... | -0.10957 |
| -0.031483 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 382'4 | 11'4 | 371'0 | ... | ... | -0.112481 |
| -0.031607 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 392'4 | 11'4 | 381'0 | ... | ... | -0.11539 |
| -0.031725 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 402'4 | 11'4 | 391'0 | ... | ... | -0.118297 |
| -0.031839 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 412'4 | 11'4 | 401'0 | ... | ... | -0.121202 |
| -0.031952 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 422'4 | 11'4 | 411'0 | ... | ... | -0.124106 |
| -0.032062 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 432'4 | 11'4 | 421'0 | ... | ... | -0.127007 |
| -0.03217 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 442'4 | 11'4 | 431'0 | ... | ... | -0.129907 |
| -0.032276 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 452'4 | 11'4 | 441'0 | ... | ... | -0.132805 |
| -0.032378 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 462'4 | 11'4 | 451'0 | ... | ... | -0.135701 |
| -0.032477 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 472'4 | 11'4 | 461'0 | ... | ... | -0.138595 |
| -0.032574 | ... | ... | 0'1 | 0'0 | 0'1 | 10400 | 482'4 | 11'4 | 471'0 | ... | ... | -0.141488 |
| -0.032669 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 492'4 | 11'4 | 481'0 | ... | ... | -0.144378 |
| -0.032764 | ... | ... | 0'1 | 0'0 | 0'1 | 10600 | 502'4 | 11'4 | 491'0 | ... | ... | -0.147267 |
| -0.032857 | ... | ... | 0'1 | 0'0 | 0'1 | 10700 | 512'4 | 11'4 | 501'0 | ... | ... | -0.150154 |
| -0.032949 | ... | ... | 0'1 | 0'0 | 0'1 | 10800 | 522'4 | 11'4 | 511'0 | ... | ... | -0.153039 |
| -0.033039 | ... | ... | 0'1 | 0'0 | 0'1 | 10900 | 532'4 | 11'4 | 521'0 | ... | ... | -0.155921 |
| -0.033125 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 542'4 | 11'4 | 531'0 | ... | ... | -0.158802 |
| -0.03321 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 552'4 | 11'4 | 541'0 | ... | ... | -0.161681 |
| -0.033293 | ... | ... | 0'1 | 0'0 | 0'1 | 11200 | 562'4 | 11'4 | 551'0 | ... | ... | -0.164558 |
| -0.033376 | ... | ... | 0'1 | 0'0 | 0'1 | 11300 | 572'4 | 11'4 | 561'0 | ... | ... | -0.167433 |
| -0.033457 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 582'4 | 11'4 | 571'0 | ... | ... | -0.170307 |
| -0.033536 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 592'4 | 11'4 | 581'0 | ... | ... | -0.173178 |
| -0.033913 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 642'4 | 11'4 | 631'0 | ... | ... | -0.1875 |
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.