Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.125769 | ... | ... | 240'2 | 8'2 | 248'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041966 |
| -0.122853 | ... | ... | 230'2 | 8'2 | 238'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041704 |
| -0.119911 | ... | ... | 220'2 | 8'2 | 228'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041433 |
| -0.116947 | ... | ... | 210'2 | 8'2 | 218'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041147 |
| -0.113962 | ... | ... | 200'2 | 8'2 | 208'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040844 |
| -0.110955 | ... | ... | 190'2 | 8'2 | 198'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040528 |
| -0.107922 | ... | ... | 180'2 | 8'2 | 188'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040191 |
| -0.104865 | ... | ... | 170'2 | 8'2 | 178'4 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039835 |
| -0.101784 | ... | ... | 160'2 | 8'2 | 168'4 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039459 |
| -0.098673 | ... | ... | 150'2 | 8'2 | 158'4 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039058 |
| -0.095531 | ... | ... | 140'2 | 8'2 | 148'4 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038634 |
| -0.092355 | ... | ... | 130'2 | 8'2 | 138'4 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038174 |
| -0.090754 | ... | ... | 125'2 | 8'2 | 133'4 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037934 |
| -0.089139 | ... | ... | 120'2 | 8'2 | 128'4 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037686 |
| -0.087514 | ... | ... | 115'2 | 8'2 | 123'4 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037425 |
| -0.085877 | ... | ... | 110'2 | 8'2 | 118'4 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037155 |
| -0.084228 | ... | ... | 105'2 | 8'2 | 113'4 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036874 |
| -0.082564 | ... | ... | 100'2 | 8'2 | 108'4 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036579 |
| -0.080882 | ... | ... | 95'2 | 8'2 | 103'4 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036271 |
| -0.079183 | ... | ... | 90'2 | 8'2 | 98'4 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035951 |
| -0.077464 | ... | ... | 85'2 | 8'2 | 93'4 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035611 |
| -0.075723 | ... | ... | 80'2 | 8'2 | 88'4 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035253 |
| -0.095209 | ... | ... | 75'3 | 8'2 | 83'5 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034881 |
| -0.093166 | ... | ... | 70'3 | 8'2 | 78'5 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03448 |
| -0.091072 | ... | ... | 65'3 | 8'2 | 73'5 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034055 |
| -0.088916 | ... | ... | 60'3 | 8'2 | 68'5 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033605 |
| -0.086692 | ... | ... | 55'3 | 8'2 | 63'5 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033119 |
| -0.084387 | ... | ... | 50'3 | 8'2 | 58'5 | 4800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.056586 |
| -0.099918 | ... | ... | 45'4 | 8'2 | 53'6 | 4850 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | -0.055505 |
| -0.11337 | ... | ... | 40'5 | 8'2 | 48'7 | 4900 | 0'3 | -0'1 | 0'4 | ... | ... | -0.074341 |
| -0.124817 | ... | ... | 35'7 | 8'1 | 44'0 | 4950 | 0'4 | -0'1 | 0'5 | ... | ... | -0.090131 |
| -0.134228 | ... | ... | 31'2 | 7'7 | 39'1 | 5000 | 0'6 | -0'2 | 1'0 | 0'6 | 0'6 | -0.118123 |
| -0.165428 | ... | ... | 26'6 | 7'6 | 34'4 | 5050 | 1'0 | -0'4 | 1'4 | ... | ... | -0.140163 |
| -0.188917 | ... | ... | 22'4 | 7'3 | 29'7 | 5100 | 1'4 | -0'7 | 2'3 | ... | ... | -0.178292 |
| -0.230557 | ... | ... | 18'6 | 6'7 | 25'5 | 5150 | 2'1 | -1'3 | 3'4 | ... | ... | -0.213792 |
| -0.277702 | ... | ... | 15'3 | 6'3 | 21'6 | 5200 | 3'2 | 0'0 | 3'2 | 3'5 | 3'2 | -0.264462 |
| -0.315556 | ... | ... | 12'4 | 5'5 | 18'1 | 5250 | 5'0 | 0'2 | 4'6 | 5'0 | 5'0 | -0.321673 |
| -0.350439 | ... | ... | 10'0 | 5'0 | 15'0 | 5300 | 6'4 | -3'2 | 9'6 | 8'3 | 7'4 | -0.340982 |
| -0.372601 | 11'5 | 8'4 | 7'7 | 4'3 | 12'2 | 5350 | 8'6 | -3'7 | 12'5 | ... | ... | -0.363722 |
| -0.381218 | 10'3 | 5'4 | 6'1 | 3'6 | 9'7 | 5400 | 11'3 | -4'4 | 15'7 | 12'7 | 11'3 | -0.372195 |
| -0.382059 | 6'6 | 6'5 | 4'6 | 3'2 | 8'0 | 5450 | 14'3 | -5'1 | 19'4 | ... | ... | -0.367577 |
| -0.369088 | 6'2 | 6'2 | 3'6 | 2'5 | 6'3 | 5500 | 17'7 | -5'5 | 23'4 | ... | ... | -0.358142 |
| -0.351484 | ... | ... | 3'0 | 2'1 | 5'1 | 5550 | 21'5 | -6'0 | 27'5 | ... | ... | -0.339028 |
| -0.328954 | ... | ... | 2'2 | 1'7 | 4'1 | 5600 | 25'5 | -6'3 | 32'0 | ... | ... | -0.314775 |
| -0.306587 | 2'7 | 2'4 | 1'7 | 1'4 | 3'3 | 5650 | 29'6 | -6'6 | 36'4 | ... | ... | -0.282668 |
| -0.272479 | 1'6 | 1'6 | 1'3 | 1'2 | 2'5 | 5700 | 34'1 | -7'0 | 41'1 | ... | ... | -0.254413 |
| -0.246161 | ... | ... | 1'1 | 1'0 | 2'1 | 5750 | 38'5 | -7'2 | 45'7 | ... | ... | -0.226157 |
| -0.211616 | ... | ... | 0'7 | 0'6 | 1'5 | 5800 | 43'1 | -7'4 | 50'5 | ... | ... | -0.189322 |
| -0.193906 | ... | ... | 0'6 | 0'5 | 1'3 | 5850 | 47'6 | -7'5 | 55'3 | ... | ... | -0.156457 |
| -0.172351 | ... | ... | 0'5 | 0'4 | 1'1 | 5900 | 52'4 | -7'6 | 60'2 | ... | ... | -0.131591 |
| -0.146701 | ... | ... | 0'4 | 0'3 | 0'7 | 5950 | 57'3 | -7'6 | 65'1 | ... | ... | -0.119002 |
| -0.133537 | ... | ... | 0'3 | 0'3 | 0'6 | 6000 | 62'1 | -7'7 | 70'0 | ... | ... | -0.086017 |
| -0.118557 | ... | ... | 0'2 | 0'3 | 0'5 | 6050 | 67'0 | -8'0 | 75'0 | ... | ... | -0.067909 |
| -0.101635 | ... | ... | 0'2 | 0'2 | 0'4 | 6100 | 71'7 | -8'0 | 79'7 | ... | ... | -0.047096 |
| -0.082525 | ... | ... | 0'2 | 0'1 | 0'3 | 6150 | 76'7 | -8'0 | 84'7 | ... | ... | -0.048693 |
| -0.08366 | ... | ... | 0'1 | 0'2 | 0'3 | 6200 | 81'6 | -8'1 | 89'7 | ... | ... | -0.023872 |
| -0.061474 | ... | ... | 0'1 | 0'1 | 0'2 | 6250 | 86'5 | -8'1 | 94'6 | ... | ... | 0.008521 |
| -0.035511 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 91'5 | -8'1 | 99'6 | ... | ... | 0.00833 |
| -0.035859 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 96'4 | -8'2 | 104'6 | ... | ... | 0.009503 |
| -0.036184 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 101'4 | -8'2 | 109'6 | ... | ... | 0.009994 |
| -0.036495 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 106'4 | -8'2 | 114'6 | ... | ... | 0.010485 |
| -0.036797 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 111'4 | -8'2 | 119'6 | ... | ... | 0.010976 |
| -0.037085 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 116'4 | -8'2 | 124'6 | ... | ... | 0.011467 |
| -0.037357 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 121'4 | -8'2 | 129'6 | ... | ... | 0.011958 |
| -0.03762 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 126'4 | -8'2 | 134'6 | ... | ... | 0.012449 |
| -0.037877 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 131'4 | -8'2 | 139'6 | ... | ... | 0.012941 |
| -0.038124 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 136'4 | -8'2 | 144'6 | ... | ... | 0.013432 |
| -0.038359 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 141'4 | -8'2 | 149'6 | ... | ... | 0.013923 |
| -0.038588 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 146'4 | -8'2 | 154'6 | ... | ... | 0.014414 |
| -0.03881 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 151'4 | -8'2 | 159'6 | ... | ... | 0.014905 |
| -0.039025 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 156'4 | -8'2 | 164'6 | ... | ... | 0.015396 |
| -0.039231 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 161'4 | -8'2 | 169'6 | ... | ... | 0.015887 |
| -0.039433 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 166'4 | -8'2 | 174'6 | ... | ... | 0.016378 |
| -0.03963 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 171'4 | -8'2 | 179'6 | ... | ... | 0.016869 |
| -0.039822 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 176'4 | -8'2 | 184'6 | ... | ... | 0.017361 |
| -0.040009 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 181'4 | -8'2 | 189'6 | ... | ... | 0.017781 |
| -0.040187 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 186'4 | -8'2 | 194'6 | ... | ... | 0.01496 |
| -0.04036 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 191'4 | -8'2 | 199'6 | ... | ... | 0.012652 |
| -0.040531 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 196'4 | -8'2 | 204'6 | ... | ... | 0.010523 |
| -0.0407 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 201'4 | -8'2 | 209'6 | ... | ... | 0.008507 |
| -0.040865 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 206'4 | -8'2 | 214'6 | ... | ... | 0.006569 |
| -0.041027 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 211'4 | -8'2 | 219'6 | ... | ... | 0.004688 |
| -0.041182 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 216'4 | -8'2 | 224'6 | ... | ... | 0.002858 |
| -0.041332 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 221'4 | -8'2 | 229'6 | ... | ... | 0.001063 |
| -0.041625 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 231'4 | -8'2 | 239'6 | ... | ... | -0.002437 |
| -0.041908 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 241'4 | -8'2 | 249'6 | ... | ... | -0.005847 |
| -0.042181 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 251'4 | -8'2 | 259'6 | ... | ... | -0.00918 |
| -0.042441 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 261'4 | -8'2 | 269'6 | ... | ... | -0.012462 |
| -0.042692 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 271'4 | -8'2 | 279'6 | ... | ... | -0.015696 |
| -0.042936 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 281'4 | -8'2 | 289'6 | ... | ... | -0.018893 |
| -0.04317 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 291'4 | -8'2 | 299'6 | ... | ... | -0.022063 |
| -0.043392 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 301'4 | -8'2 | 309'6 | ... | ... | -0.025201 |
| -0.043611 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 311'4 | -8'2 | 319'6 | ... | ... | -0.028314 |
| -0.043824 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 321'4 | -8'2 | 329'6 | ... | ... | -0.031413 |
| -0.044032 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 331'4 | -8'2 | 339'6 | ... | ... | -0.034494 |
| -0.044231 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 341'4 | -8'2 | 349'6 | ... | ... | -0.037558 |
| -0.044423 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 351'4 | -8'2 | 359'6 | ... | ... | -0.040605 |
| -0.044609 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 361'4 | -8'2 | 369'6 | ... | ... | -0.043642 |
| -0.044792 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 371'4 | -8'2 | 379'6 | ... | ... | -0.046667 |
| -0.044971 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 381'4 | -8'2 | 389'6 | ... | ... | -0.049681 |
| -0.045146 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 391'4 | -8'2 | 399'6 | ... | ... | -0.052685 |
| -0.045313 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 401'4 | -8'2 | 409'6 | ... | ... | -0.05568 |
| -0.045478 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 411'4 | -8'2 | 419'6 | ... | ... | -0.05867 |
| -0.045639 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 421'4 | -8'2 | 429'6 | ... | ... | -0.061653 |
| -0.045796 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 431'4 | -8'2 | 439'6 | ... | ... | -0.064628 |
| -0.045951 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 441'4 | -8'2 | 449'6 | ... | ... | -0.067596 |
| -0.046103 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 451'4 | -8'2 | 459'6 | ... | ... | -0.070557 |
| -0.046248 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 461'4 | -8'2 | 469'6 | ... | ... | -0.073512 |
| -0.046389 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 471'4 | -8'2 | 479'6 | ... | ... | -0.076462 |
| -0.046528 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 481'4 | -8'2 | 489'6 | ... | ... | -0.079408 |
| -0.046664 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 491'4 | -8'2 | 499'6 | ... | ... | -0.082349 |
| -0.048641 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 661'4 | -8'2 | 669'6 | ... | ... | -0.131735 |
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.