Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.640688 | ... | ... | 243'6 | 1'6 | 245'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.073226 |
| -0.633731 | ... | ... | 233'6 | 1'6 | 235'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.072765 |
| -0.626495 | ... | ... | 223'6 | 1'6 | 225'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.072283 |
| -0.618971 | ... | ... | 213'6 | 1'6 | 215'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.071771 |
| -0.611138 | ... | ... | 203'6 | 1'6 | 205'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.071232 |
| -0.60298 | ... | ... | 193'6 | 1'6 | 195'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.070667 |
| -0.59447 | ... | ... | 183'6 | 1'6 | 185'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.070061 |
| -0.58558 | ... | ... | 173'6 | 1'6 | 175'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.069425 |
| -0.576275 | ... | ... | 163'6 | 1'6 | 165'4 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.06875 |
| -0.566511 | ... | ... | 153'6 | 1'6 | 155'4 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.068032 |
| -0.556236 | ... | ... | 143'6 | 1'6 | 145'4 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.067262 |
| -0.550887 | ... | ... | 138'6 | 1'6 | 140'4 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.066854 |
| -0.545387 | ... | ... | 133'6 | 1'6 | 135'4 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.066437 |
| -0.539725 | ... | ... | 128'6 | 1'6 | 130'4 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.066007 |
| -0.561051 | ... | ... | 123'6 | 1'7 | 125'5 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.065552 |
| -0.554713 | ... | ... | 118'6 | 1'7 | 120'5 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.06508 |
| -0.548161 | ... | ... | 113'7 | 1'6 | 115'5 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.06459 |
| -0.541378 | ... | ... | 108'7 | 1'6 | 110'5 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.064078 |
| -0.534343 | ... | ... | 103'7 | 1'6 | 105'5 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.063542 |
| -0.527035 | ... | ... | 98'7 | 1'6 | 100'5 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.062983 |
| -0.519429 | ... | ... | 93'7 | 1'6 | 95'5 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.062394 |
| -0.511496 | ... | ... | 88'7 | 1'6 | 90'5 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.06177 |
| -0.503196 | ... | ... | 83'7 | 1'6 | 85'5 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.061121 |
| -0.494499 | ... | ... | 78'7 | 1'6 | 80'5 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.060425 |
| -0.485349 | ... | ... | 73'7 | 1'6 | 75'5 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.059686 |
| -0.475694 | ... | ... | 68'7 | 1'6 | 70'5 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.058904 |
| -0.465464 | ... | ... | 63'7 | 1'6 | 65'5 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.058059 |
| -0.454574 | ... | ... | 58'7 | 1'6 | 60'5 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.057153 |
| -0.442927 | ... | ... | 53'7 | 1'6 | 55'5 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.056169 |
| -0.430378 | ... | ... | 49'0 | 1'5 | 50'5 | 4750 | 0'1 | -0'1 | 0'2 | ... | ... | -0.055095 |
| -0.43604 | ... | ... | 44'0 | 1'6 | 45'6 | 4800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.093059 |
| -0.420383 | ... | ... | 39'1 | 1'5 | 40'6 | 4850 | 0'2 | -0'1 | 0'3 | ... | ... | -0.090558 |
| -0.42035 | ... | ... | 34'2 | 1'5 | 35'7 | 4900 | 0'3 | -0'2 | 0'5 | ... | ... | -0.119506 |
| -0.41604 | ... | ... | 29'5 | 1'3 | 31'0 | 4950 | 0'5 | -0'2 | 0'7 | ... | ... | -0.167668 |
| -0.435281 | ... | ... | 25'0 | 1'3 | 26'3 | 5000 | 0'7 | -0'3 | 1'2 | 1'0 | 1'0 | -0.202718 |
| -0.454426 | ... | ... | 20'5 | 1'2 | 21'7 | 5050 | 1'3 | -0'5 | 2'0 | 1'4 | 1'4 | -0.259417 |
| -0.477031 | 17'4 | 16'6 | 16'5 | 1'0 | 17'5 | 5100 | 2'1 | -0'7 | 3'0 | ... | ... | -0.316871 |
| -0.508484 | ... | ... | 13'1 | 0'6 | 13'7 | 5150 | 3'3 | -1'0 | 4'3 | ... | ... | -0.377824 |
| -0.521648 | ... | ... | 10'0 | 0'4 | 10'4 | 5200 | 5'1 | -1'2 | 6'3 | 7'2 | 7'2 | -0.416569 |
| -0.520681 | ... | ... | 7'4 | 0'2 | 7'6 | 5250 | 7'2 | -1'4 | 8'6 | ... | ... | -0.410965 |
| -0.500447 | 6'0 | 6'0 | 5'5 | 0'0 | 5'5 | 5300 | 10'1 | -1'6 | 11'7 | ... | ... | -0.378615 |
| -0.458885 | 3'4 | 3'4 | 4'1 | -0'1 | 4'0 | 5350 | 13'4 | -1'7 | 15'3 | ... | ... | -0.308697 |
| -0.398323 | ... | ... | 2'7 | -0'1 | 2'6 | 5400 | 17'2 | -1'7 | 19'1 | ... | ... | -0.199259 |
| -0.333978 | 1'4 | 1'0 | 2'1 | -0'2 | 1'7 | 5450 | 21'3 | -2'0 | 23'3 | ... | ... | -0.048993 |
| -0.268715 | 0'6 | 0'6 | 1'4 | -0'2 | 1'2 | 5500 | 25'6 | -2'0 | 27'6 | ... | ... | 0.002709 |
| -0.219051 | ... | ... | 1'0 | -0'1 | 0'7 | 5550 | 30'3 | -1'7 | 32'2 | ... | ... | 0.003225 |
| -0.178258 | ... | ... | 0'6 | -0'1 | 0'5 | 5600 | 35'1 | -1'7 | 37'0 | ... | ... | 0.003741 |
| -0.155956 | ... | ... | 0'4 | 0'0 | 0'4 | 5650 | 39'7 | -1'7 | 41'6 | ... | ... | 0.004257 |
| -0.128864 | ... | ... | 0'3 | 0'0 | 0'3 | 5700 | 44'6 | -1'7 | 46'5 | ... | ... | 0.004773 |
| -0.09636 | ... | ... | 0'2 | 0'0 | 0'2 | 5750 | 49'6 | -1'6 | 51'4 | ... | ... | 0.005289 |
| -0.056674 | ... | ... | 0'2 | -0'1 | 0'1 | 5800 | 54'5 | -1'6 | 56'3 | ... | ... | 0.005805 |
| -0.057619 | ... | ... | 0'1 | 0'0 | 0'1 | 5850 | 59'5 | -1'6 | 61'3 | ... | ... | 0.006321 |
| -0.058493 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 64'5 | -1'6 | 66'3 | ... | ... | 0.006837 |
| -0.059309 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 69'5 | -1'6 | 71'3 | ... | ... | 0.007353 |
| -0.060067 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 74'5 | -1'6 | 76'3 | ... | ... | 0.007869 |
| -0.060786 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 79'5 | -1'6 | 81'3 | ... | ... | 0.008385 |
| -0.061458 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 84'5 | -1'6 | 86'3 | ... | ... | 0.008901 |
| -0.062095 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 89'5 | -1'6 | 91'3 | ... | ... | 0.009417 |
| -0.062707 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 94'5 | -1'6 | 96'3 | ... | ... | 0.009933 |
| -0.06328 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 99'5 | -1'6 | 101'3 | ... | ... | 0.010449 |
| -0.063825 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 104'5 | -1'6 | 106'3 | ... | ... | 0.010965 |
| -0.064357 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 109'5 | -1'6 | 111'3 | ... | ... | 0.011481 |
| -0.064862 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 114'5 | -1'5 | 116'2 | ... | ... | 0.011997 |
| -0.065342 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 119'5 | -1'5 | 121'2 | ... | ... | 0.012513 |
| -0.065804 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 124'5 | -1'5 | 126'2 | ... | ... | 0.013029 |
| -0.066254 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 129'4 | -1'6 | 131'2 | ... | ... | 0.013545 |
| -0.066686 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 134'4 | -1'6 | 136'2 | ... | ... | 0.014061 |
| -0.0671 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 139'4 | -1'6 | 141'2 | ... | ... | 0.014577 |
| -0.067502 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 144'4 | -1'6 | 146'2 | ... | ... | 0.015093 |
| -0.067891 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 149'4 | -1'6 | 151'2 | ... | ... | 0.015609 |
| -0.068269 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 154'4 | -1'6 | 156'2 | ... | ... | 0.016125 |
| -0.06863 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 159'4 | -1'6 | 161'2 | ... | ... | 0.016641 |
| -0.068985 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 164'4 | -1'6 | 166'2 | ... | ... | 0.017157 |
| -0.06933 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 169'4 | -1'6 | 171'2 | ... | ... | 0.017673 |
| -0.069667 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 174'4 | -1'6 | 176'2 | ... | ... | 0.018189 |
| -0.069995 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 179'4 | -1'6 | 181'2 | ... | ... | 0.018705 |
| -0.070308 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 184'4 | -1'6 | 186'2 | ... | ... | 0.019221 |
| -0.070612 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 189'4 | -1'6 | 191'2 | ... | ... | 0.019737 |
| -0.070911 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 194'4 | -1'6 | 196'2 | ... | ... | 0.020253 |
| -0.071207 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 199'4 | -1'6 | 201'2 | ... | ... | 0.020769 |
| -0.071496 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 204'4 | -1'6 | 206'2 | ... | ... | 0.021285 |
| -0.072051 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 214'4 | -1'6 | 216'2 | ... | ... | 0.022318 |
| -0.072575 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 224'4 | -1'6 | 226'2 | ... | ... | 0.02335 |
| -0.073079 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 234'4 | -1'6 | 236'2 | ... | ... | 0.024382 |
| -0.073568 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 244'4 | -1'6 | 246'2 | ... | ... | 0.025414 |
| -0.074032 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 254'4 | -1'6 | 256'2 | ... | ... | 0.026446 |
| -0.07448 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 264'4 | -1'6 | 266'2 | ... | ... | 0.027478 |
| -0.074914 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 274'4 | -1'6 | 276'2 | ... | ... | 0.02851 |
| -0.075334 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 284'4 | -1'6 | 286'2 | ... | ... | 0.029542 |
| -0.075731 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 294'4 | -1'6 | 296'2 | ... | ... | 0.030574 |
| -0.076115 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 304'4 | -1'6 | 306'2 | ... | ... | 0.031606 |
| -0.076495 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 314'4 | -1'6 | 316'2 | ... | ... | 0.032638 |
| -0.076864 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 324'4 | -1'6 | 326'2 | ... | ... | 0.03367 |
| -0.077222 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 334'4 | -1'6 | 336'2 | ... | ... | 0.034702 |
| -0.077562 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 344'4 | -1'6 | 346'2 | ... | ... | 0.035734 |
| -0.077893 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 354'4 | -1'6 | 356'2 | ... | ... | 0.036766 |
| -0.078217 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 364'4 | -1'6 | 366'2 | ... | ... | 0.037798 |
| -0.078534 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 374'4 | -1'6 | 376'2 | ... | ... | 0.03883 |
| -0.078843 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 384'4 | -1'6 | 386'2 | ... | ... | 0.039862 |
| -0.07914 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 394'4 | -1'6 | 396'2 | ... | ... | 0.040894 |
| -0.079431 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 404'4 | -1'6 | 406'2 | ... | ... | 0.041926 |
| -0.079716 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 414'4 | -1'6 | 416'2 | ... | ... | 0.042958 |
| -0.079995 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 424'4 | -1'6 | 426'2 | ... | ... | 0.04399 |
| -0.080269 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 434'4 | -1'6 | 436'2 | ... | ... | 0.045022 |
| -0.080538 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 444'4 | -1'6 | 446'2 | ... | ... | 0.046054 |
| -0.080796 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 454'4 | -1'6 | 456'2 | ... | ... | 0.047086 |
| -0.081047 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 464'4 | -1'6 | 466'2 | ... | ... | 0.048118 |
| -0.081292 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 474'4 | -1'6 | 476'2 | ... | ... | 0.04915 |
| -0.081533 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 484'4 | -1'6 | 486'2 | ... | ... | 0.050182 |
| -0.081771 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 494'4 | -1'6 | 496'2 | ... | ... | 0.051214 |
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.