Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.15669 | ... | ... | 245'2 | -0'4 | 244'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036623 |
| -0.153694 | ... | ... | 235'2 | -0'4 | 234'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036391 |
| -0.150662 | ... | ... | 225'2 | -0'4 | 224'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036151 |
| -0.147591 | ... | ... | 215'2 | -0'4 | 214'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035894 |
| -0.144479 | ... | ... | 205'2 | -0'4 | 204'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035625 |
| -0.141327 | ... | ... | 195'2 | -0'4 | 194'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035342 |
| -0.138132 | ... | ... | 185'2 | -0'4 | 184'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03504 |
| -0.134888 | ... | ... | 175'2 | -0'4 | 174'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034722 |
| -0.131595 | ... | ... | 165'2 | -0'4 | 164'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034385 |
| -0.128245 | ... | ... | 155'2 | -0'4 | 154'6 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034027 |
| -0.124832 | ... | ... | 145'2 | -0'4 | 144'6 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033643 |
| -0.121349 | ... | ... | 135'2 | -0'4 | 134'6 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033231 |
| -0.119577 | ... | ... | 130'2 | -0'4 | 129'6 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033017 |
| -0.117784 | ... | ... | 125'2 | -0'4 | 124'6 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03279 |
| -0.115967 | ... | ... | 120'2 | -0'4 | 119'6 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032555 |
| -0.114125 | ... | ... | 115'2 | -0'4 | 114'6 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032311 |
| -0.112254 | ... | ... | 110'2 | -0'4 | 109'6 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032056 |
| -0.110352 | ... | ... | 105'2 | -0'4 | 104'6 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031789 |
| -0.108418 | ... | ... | 100'2 | -0'4 | 99'6 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031511 |
| -0.106446 | ... | ... | 95'2 | -0'4 | 94'6 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031218 |
| -0.104432 | ... | ... | 90'2 | -0'4 | 89'6 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030907 |
| -0.102372 | ... | ... | 85'2 | -0'4 | 84'6 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030584 |
| -0.10026 | ... | ... | 80'2 | -0'4 | 79'6 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030239 |
| -0.098088 | ... | ... | 75'2 | -0'4 | 74'6 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029871 |
| -0.11147 | ... | ... | 70'2 | -0'3 | 69'7 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029483 |
| -0.108875 | ... | ... | 65'3 | -0'4 | 64'7 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029063 |
| -0.106165 | ... | ... | 60'3 | -0'4 | 59'7 | 4750 | 0'1 | -0'1 | 0'2 | ... | ... | -0.028614 |
| -0.103321 | ... | ... | 55'4 | -0'5 | 54'7 | 4800 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.048757 |
| -0.113918 | ... | ... | 50'5 | -0'5 | 50'0 | 4850 | 0'2 | -0'1 | 0'3 | ... | ... | -0.047742 |
| -0.122914 | ... | ... | 45'6 | -0'5 | 45'1 | 4900 | 0'3 | -0'1 | 0'4 | ... | ... | -0.063736 |
| -0.141456 | ... | ... | 41'0 | -0'5 | 40'3 | 4950 | 0'5 | -0'1 | 0'6 | ... | ... | -0.090931 |
| -0.156195 | 35'0 | 34'6 | 36'2 | -0'5 | 35'5 | 5000 | 0'7 | -0'2 | 1'1 | ... | ... | -0.112262 |
| -0.17587 | ... | ... | 31'6 | -0'6 | 31'0 | 5050 | 1'3 | -0'1 | 1'4 | ... | ... | -0.148252 |
| -0.204389 | ... | ... | 27'4 | -0'7 | 26'5 | 5100 | 2'0 | -0'2 | 2'2 | ... | ... | -0.181769 |
| -0.241014 | ... | ... | 23'4 | -0'7 | 22'5 | 5150 | 2'7 | -0'3 | 3'2 | ... | ... | -0.216503 |
| -0.271983 | ... | ... | 19'7 | -1'0 | 18'7 | 5200 | 6'1 | 1'7 | 4'2 | 6'1 | 3'4 | -0.331583 |
| -0.30226 | ... | ... | 16'6 | -1'1 | 15'5 | 5250 | 5'7 | -0'5 | 6'4 | ... | ... | -0.285007 |
| -0.326295 | 11'2 | 11'2 | 13'7 | -1'0 | 12'7 | 5300 | 8'3 | 0'2 | 8'1 | 9'5 | 7'4 | -0.318515 |
| -0.276124 | 8'4 | 8'4 | 10'4 | -2'0 | 8'4 | 5350 | 10'6 | -0'3 | 11'1 | ... | ... | -0.322834 |
| -0.315373 | 7'6 | 5'6 | 8'4 | -0'6 | 7'6 | 5400 | 17'0 | 3'3 | 13'5 | 17'0 | 17'0 | -0.428 |
| -0.306014 | 6'1 | 6'1 | 6'6 | -0'5 | 6'1 | 5450 | 17'0 | -0'2 | 17'2 | ... | ... | -0.310078 |
| -0.316842 | 5'6 | 5'3 | 6'0 | -0'4 | 5'4 | 5500 | 20'5 | -0'1 | 20'6 | ... | ... | -0.290894 |
| -0.295063 | ... | ... | 4'7 | -0'4 | 4'3 | 5550 | 24'5 | 0'0 | 24'5 | ... | ... | -0.271173 |
| -0.271603 | 4'0 | 2'6 | 4'0 | -0'4 | 3'4 | 5600 | 28'5 | -0'1 | 28'6 | ... | ... | -0.23728 |
| -0.243666 | ... | ... | 3'2 | -0'4 | 2'6 | 5650 | 33'0 | 0'1 | 32'7 | ... | ... | -0.212332 |
| -0.213559 | ... | ... | 2'5 | -0'4 | 2'1 | 5700 | 37'3 | 0'1 | 37'2 | ... | ... | -0.177736 |
| -0.183837 | ... | ... | 2'1 | -0'4 | 1'5 | 5750 | 41'7 | 0'1 | 41'6 | ... | ... | -0.143056 |
| -0.157416 | ... | ... | 1'5 | -0'3 | 1'2 | 5800 | 46'4 | 0'1 | 46'3 | ... | ... | -0.111434 |
| -0.137595 | ... | ... | 1'3 | -0'3 | 1'0 | 5850 | 51'2 | 0'2 | 51'0 | ... | ... | -0.086776 |
| -0.113889 | ... | ... | 1'1 | -0'3 | 0'6 | 5900 | 56'0 | 0'2 | 55'6 | ... | ... | -0.056615 |
| -0.101403 | ... | ... | 0'7 | -0'2 | 0'5 | 5950 | 60'7 | 0'3 | 60'4 | 62'2 | 62'2 | -0.039402 |
| -0.08715 | ... | ... | 0'6 | -0'2 | 0'4 | 6000 | 65'6 | 0'3 | 65'3 | ... | ... | -0.018747 |
| -0.070925 | ... | ... | 0'5 | -0'2 | 0'3 | 6050 | 70'5 | 0'3 | 70'2 | ... | ... | 0.007035 |
| -0.071994 | ... | ... | 0'4 | -0'1 | 0'3 | 6100 | 75'4 | 0'3 | 75'1 | ... | ... | 0.007532 |
| -0.053005 | ... | ... | 0'4 | -0'2 | 0'2 | 6150 | 80'4 | 0'3 | 80'1 | ... | ... | 0.008029 |
| -0.053659 | ... | ... | 0'3 | -0'1 | 0'2 | 6200 | 85'3 | 0'3 | 85'0 | ... | ... | 0.008526 |
| -0.054272 | ... | ... | 0'3 | -0'1 | 0'2 | 6250 | 90'3 | 0'3 | 90'0 | ... | ... | 0.009023 |
| -0.054858 | ... | ... | 0'2 | 0'0 | 0'2 | 6300 | 95'3 | 0'3 | 95'0 | ... | ... | 0.00952 |
| -0.031603 | ... | ... | 0'2 | -0'1 | 0'1 | 6350 | 100'3 | 0'4 | 99'7 | ... | ... | 0.010018 |
| -0.031876 | ... | ... | 0'2 | -0'1 | 0'1 | 6400 | 105'2 | 0'3 | 104'7 | ... | ... | 0.010515 |
| -0.032142 | ... | ... | 0'2 | -0'1 | 0'1 | 6450 | 110'2 | 0'3 | 109'7 | ... | ... | 0.011012 |
| -0.032397 | ... | ... | 0'2 | -0'1 | 0'1 | 6500 | 115'2 | 0'3 | 114'7 | ... | ... | 0.011509 |
| -0.032638 | ... | ... | 0'2 | -0'1 | 0'1 | 6550 | 120'2 | 0'3 | 119'7 | ... | ... | 0.012006 |
| -0.032869 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 125'2 | 0'3 | 124'7 | ... | ... | 0.012503 |
| -0.033095 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 130'2 | 0'4 | 129'6 | ... | ... | 0.013001 |
| -0.033313 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 135'2 | 0'4 | 134'6 | ... | ... | 0.013498 |
| -0.03352 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 140'2 | 0'4 | 139'6 | ... | ... | 0.013995 |
| -0.033721 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 145'2 | 0'4 | 144'6 | ... | ... | 0.014492 |
| -0.033917 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 150'2 | 0'4 | 149'6 | ... | ... | 0.014989 |
| -0.034107 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 155'2 | 0'4 | 154'6 | ... | ... | 0.015486 |
| -0.034288 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 160'2 | 0'4 | 159'6 | ... | ... | 0.015983 |
| -0.034466 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 165'2 | 0'4 | 164'6 | ... | ... | 0.016481 |
| -0.034639 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 170'2 | 0'4 | 169'6 | ... | ... | 0.016978 |
| -0.034807 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 175'2 | 0'4 | 174'6 | ... | ... | 0.017475 |
| -0.034972 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 180'2 | 0'4 | 179'6 | ... | ... | 0.017972 |
| -0.035129 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 185'2 | 0'4 | 184'6 | ... | ... | 0.018469 |
| -0.035282 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 190'2 | 0'4 | 189'6 | ... | ... | 0.018966 |
| -0.035431 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 195'2 | 0'4 | 194'6 | ... | ... | 0.019464 |
| -0.03558 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 200'2 | 0'4 | 199'6 | ... | ... | 0.019961 |
| -0.035725 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 205'2 | 0'4 | 204'6 | ... | ... | 0.020458 |
| -0.035867 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 210'2 | 0'4 | 209'6 | ... | ... | 0.020955 |
| -0.036004 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 215'2 | 0'4 | 214'6 | ... | ... | 0.021452 |
| -0.036136 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 220'2 | 0'4 | 219'6 | ... | ... | 0.021949 |
| -0.036266 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 225'2 | 0'4 | 224'6 | ... | ... | 0.022446 |
| -0.036518 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 235'2 | 0'4 | 234'6 | ... | ... | 0.023441 |
| -0.036763 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 245'2 | 0'4 | 244'6 | ... | ... | 0.024435 |
| -0.036997 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 255'2 | 0'4 | 254'6 | ... | ... | 0.025429 |
| -0.037221 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 265'2 | 0'4 | 264'6 | ... | ... | 0.026424 |
| -0.037438 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 275'2 | 0'4 | 274'6 | ... | ... | 0.027418 |
| -0.037648 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 285'2 | 0'4 | 284'6 | ... | ... | 0.028412 |
| -0.037848 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 295'2 | 0'4 | 294'6 | ... | ... | 0.029407 |
| -0.038041 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 305'2 | 0'4 | 304'6 | ... | ... | 0.030401 |
| -0.03823 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 315'2 | 0'4 | 314'6 | ... | ... | 0.030033 |
| -0.038415 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 325'2 | 0'4 | 324'6 | ... | ... | 0.024898 |
| -0.038595 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 335'2 | 0'4 | 334'6 | ... | ... | 0.020522 |
| -0.038766 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 345'2 | 0'4 | 344'6 | ... | ... | 0.016474 |
| -0.038931 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 355'2 | 0'4 | 354'6 | ... | ... | 0.012637 |
| -0.039093 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 365'2 | 0'4 | 364'6 | ... | ... | 0.008942 |
| -0.039252 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 375'2 | 0'4 | 374'6 | ... | ... | 0.005354 |
| -0.039407 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 385'2 | 0'4 | 384'6 | ... | ... | 0.001859 |
| -0.039557 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 395'2 | 0'4 | 394'6 | ... | ... | -0.001568 |
| -0.039702 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 405'2 | 0'4 | 404'6 | ... | ... | -0.004934 |
| -0.039845 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 415'2 | 0'4 | 414'6 | ... | ... | -0.008254 |
| -0.039985 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 425'2 | 0'4 | 424'6 | ... | ... | -0.011527 |
| -0.040122 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 435'2 | 0'4 | 434'6 | ... | ... | -0.014761 |
| -0.040256 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 445'2 | 0'4 | 444'6 | ... | ... | -0.017969 |
| -0.040387 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 455'2 | 0'4 | 454'6 | ... | ... | -0.021145 |
| -0.040512 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 465'2 | 0'4 | 464'6 | ... | ... | -0.02429 |
| -0.040634 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 475'2 | 0'4 | 474'6 | ... | ... | -0.027416 |
| -0.040755 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 485'2 | 0'4 | 484'6 | ... | ... | -0.030521 |
| -0.040874 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 495'2 | 0'4 | 494'6 | ... | ... | -0.033606 |
| -0.04259 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 665'2 | 0'4 | 664'6 | ... | ... | -0.084158 |
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.