Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.031282 | ... | ... | 277'4 | -6'5 | 270'7 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.198782 |
| 0.030137 | ... | ... | 267'4 | -6'5 | 260'7 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.197704 |
| 0.028992 | ... | ... | 257'4 | -6'5 | 250'7 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.196576 |
| 0.027848 | ... | ... | 247'4 | -6'5 | 240'7 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.195375 |
| 0.026703 | ... | ... | 237'4 | -6'5 | 230'7 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.194126 |
| 0.025558 | ... | ... | 227'4 | -6'5 | 220'7 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.19282 |
| 0.024413 | ... | ... | 217'4 | -6'5 | 210'7 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.191436 |
| 0.023268 | ... | ... | 207'4 | -6'5 | 200'7 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.189992 |
| 0.022123 | ... | ... | 197'4 | -6'5 | 190'7 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.188464 |
| 0.020979 | ... | ... | 187'4 | -6'5 | 180'7 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.18684 |
| 0.019834 | ... | ... | 177'4 | -6'5 | 170'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.185135 |
| 0.018689 | ... | ... | 167'4 | -6'5 | 160'7 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.183313 |
| 0.017544 | ... | ... | 157'4 | -6'5 | 150'7 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.181392 |
| 0.016399 | ... | ... | 147'4 | -6'5 | 140'7 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.179324 |
| 0.015827 | ... | ... | 142'4 | -6'5 | 135'7 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.178233 |
| 0.015255 | ... | ... | 137'4 | -6'5 | 130'7 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.177111 |
| 0.014682 | ... | ... | 132'5 | -6'6 | 125'7 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.175954 |
| 0.01411 | ... | ... | 127'5 | -6'6 | 120'7 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.174736 |
| 0.013537 | ... | ... | 122'5 | -6'6 | 115'7 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.173473 |
| 0.012965 | ... | ... | 117'5 | -6'6 | 110'7 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.172163 |
| 0.012393 | ... | ... | 112'5 | -6'6 | 105'7 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.17078 |
| 0.01182 | ... | ... | 107'5 | -6'6 | 100'7 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.169347 |
| 0.011248 | ... | ... | 102'5 | -6'6 | 95'7 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.167853 |
| 0.010675 | ... | ... | 97'5 | -6'6 | 90'7 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.166266 |
| 0.010103 | ... | ... | 92'5 | -6'6 | 85'7 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.164593 |
| 0.009531 | ... | ... | 87'5 | -6'6 | 80'7 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.162855 |
| 0.008958 | ... | ... | 82'5 | -6'6 | 75'7 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.160983 |
| 0.008386 | ... | ... | 77'5 | -6'6 | 70'7 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.159002 |
| 0.007813 | ... | ... | 72'5 | -6'6 | 65'7 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.156898 |
| 0.007241 | ... | ... | 67'5 | -6'6 | 60'7 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.15463 |
| 0.006669 | ... | ... | 62'5 | -6'6 | 55'7 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.152193 |
| 0.006096 | ... | ... | 57'5 | -6'6 | 50'7 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.14955 |
| 0.005524 | ... | ... | 52'5 | -6'6 | 45'7 | 5050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.146655 |
| 0.004951 | ... | ... | 47'5 | -6'6 | 40'7 | 5100 | 0'1 | -0'1 | 0'2 | ... | ... | -0.143462 |
| 0.004379 | ... | ... | 42'6 | -6'6 | 36'0 | 5150 | 0'2 | -0'1 | 0'3 | ... | ... | -0.240847 |
| 0.003807 | ... | ... | 38'0 | -6'6 | 31'2 | 5200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.39407 |
| 0.003234 | ... | ... | 33'2 | -6'6 | 26'4 | 5250 | 0'6 | 0'0 | 0'6 | ... | ... | -0.508318 |
| 0.002662 | ... | ... | 28'5 | -6'5 | 22'0 | 5300 | 1'2 | 0'1 | 1'1 | ... | ... | -0.691463 |
| 0.002089 | ... | ... | 24'1 | -6'4 | 17'5 | 5350 | 1'7 | 0'2 | 1'5 | ... | ... | -0.849462 |
| -0.307405 | ... | ... | 19'6 | -6'0 | 13'6 | 5400 | 3'0 | 0'6 | 2'2 | ... | ... | -1.056761 |
| -0.689213 | ... | ... | 15'7 | -5'5 | 10'2 | 5450 | 4'4 | 1'1 | 3'3 | ... | ... | -1.216061 |
| -0.929895 | 7'5 | 7'5 | 12'3 | -4'7 | 7'4 | 5500 | 6'6 | 1'7 | 4'7 | 6'0 | 6'0 | -1.361103 |
| -1.006808 | 7'5 | 7'5 | 9'4 | -4'2 | 5'2 | 5550 | 9'4 | 2'4 | 7'0 | 7'4 | 7'4 | -1.426849 |
| -0.9839 | 5'3 | 3'6 | 7'1 | -3'4 | 3'5 | 5600 | 12'7 | 3'2 | 9'5 | 9'5 | 9'5 | -1.451124 |
| -0.898194 | ... | ... | 5'2 | -2'6 | 2'4 | 5650 | 16'6 | 4'0 | 12'6 | ... | ... | -1.450142 |
| -0.788668 | 4'4 | 4'4 | 3'6 | -2'0 | 1'6 | 5700 | 21'0 | 4'6 | 16'2 | ... | ... | -1.443502 |
| -0.855927 | 1'6 | 1'6 | 1'2 | 0'4 | 1'6 | 5750 | 25'3 | 5'2 | 20'1 | ... | ... | -1.407188 |
| -0.559462 | 0'7 | 0'7 | 1'7 | -1'0 | 0'7 | 5800 | 30'1 | 5'6 | 24'3 | ... | ... | -1.43199 |
| -0.459269 | ... | ... | 1'3 | -0'6 | 0'5 | 5850 | 34'7 | 6'0 | 28'7 | ... | ... | -1.434589 |
| -0.404201 | ... | ... | 1'0 | -0'4 | 0'4 | 5900 | 39'6 | 6'2 | 33'4 | ... | ... | -1.460407 |
| -0.335553 | ... | ... | 0'6 | -0'3 | 0'3 | 5950 | 44'5 | 6'3 | 38'2 | ... | ... | -1.475281 |
| -0.251913 | ... | ... | 0'5 | -0'3 | 0'2 | 6000 | 49'4 | 6'3 | 43'1 | ... | ... | -1.480782 |
| -0.257576 | ... | ... | 0'4 | -0'2 | 0'2 | 6050 | 54'4 | 6'4 | 48'0 | ... | ... | -1.526927 |
| -0.262759 | ... | ... | 0'3 | -0'1 | 0'2 | 6100 | 59'4 | 6'5 | 52'7 | ... | ... | -1.569658 |
| -0.267533 | ... | ... | 0'3 | -0'1 | 0'2 | 6150 | 64'4 | 6'5 | 57'7 | ... | ... | -1.609445 |
| -0.271957 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 6200 | 69'3 | 6'5 | 62'6 | ... | ... | -1.593481 |
| -0.27609 | ... | ... | 0'2 | 0'0 | 0'2 | 6250 | 74'3 | 6'5 | 67'6 | ... | ... | -1.627267 |
| -0.160415 | ... | ... | 0'2 | -0'1 | 0'1 | 6300 | 79'3 | 6'6 | 72'5 | ... | ... | -1.659171 |
| -0.16232 | ... | ... | 0'2 | -0'1 | 0'1 | 6350 | 84'3 | 6'6 | 77'5 | ... | ... | -1.689409 |
| -0.164099 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 89'3 | 6'6 | 82'5 | ... | ... | -1.718154 |
| -0.165796 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 94'3 | 6'6 | 87'5 | ... | ... | -1.745572 |
| -0.167417 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 99'3 | 6'6 | 92'5 | ... | ... | -1.77176 |
| -0.168938 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 104'3 | 6'6 | 97'5 | ... | ... | -1.796857 |
| -0.170388 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 6600 | 109'3 | 6'6 | 102'5 | ... | ... | -1.820951 |
| -0.1718 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 114'3 | 6'6 | 107'5 | ... | ... | -1.844101 |
| -0.173143 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 119'3 | 6'6 | 112'5 | ... | ... | -1.866413 |
| -0.174414 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 124'3 | 6'6 | 117'5 | ... | ... | -1.887943 |
| -0.17564 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 129'3 | 6'6 | 122'5 | ... | ... | -1.908738 |
| -0.176841 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 134'3 | 6'6 | 127'5 | ... | ... | -1.928851 |
| -0.177992 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 139'3 | 6'6 | 132'5 | ... | ... | -1.948338 |
| -0.179092 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 144'3 | 6'7 | 137'4 | ... | ... | -1.967235 |
| -0.180157 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 149'3 | 6'7 | 142'4 | ... | ... | -1.98558 |
| -0.181192 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 154'3 | 6'7 | 147'4 | ... | ... | -2.003409 |
| -0.182198 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 159'3 | 6'7 | 152'4 | ... | ... | -2.020745 |
| -0.183165 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 164'3 | 6'7 | 157'4 | ... | ... | -2.037621 |
| -0.184106 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 169'3 | 6'7 | 162'4 | ... | ... | -2.054064 |
| -0.185024 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 174'3 | 6'7 | 167'4 | ... | ... | -2.070101 |
| -0.185919 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 179'3 | 6'7 | 172'4 | ... | ... | -2.085752 |
| -0.186791 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 184'3 | 6'7 | 177'4 | ... | ... | -2.101032 |
| -0.187624 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 189'3 | 6'7 | 182'4 | ... | ... | -2.115958 |
| -0.188433 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 194'3 | 6'7 | 187'4 | ... | ... | -2.130551 |
| -0.189234 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 199'3 | 6'7 | 192'4 | ... | ... | -2.14483 |
| -0.190021 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 204'3 | 6'7 | 197'4 | ... | ... | -2.158808 |
| -0.190792 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 209'3 | 6'7 | 202'4 | ... | ... | -2.172499 |
| -0.191546 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 214'3 | 6'7 | 207'4 | ... | ... | -2.185915 |
| -0.192271 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 219'3 | 6'7 | 212'4 | ... | ... | -2.199069 |
| -0.192973 | ... | ... | 0'1 | 0'0 | 0'1 | 7750 | 224'3 | 6'7 | 217'4 | ... | ... | -2.211966 |
| -0.193662 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 229'3 | 6'7 | 222'4 | ... | ... | -2.224622 |
| -0.194339 | ... | ... | 0'1 | 0'0 | 0'1 | 7850 | 234'3 | 6'7 | 227'4 | ... | ... | -2.237046 |
| -0.195003 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 239'3 | 6'7 | 232'4 | ... | ... | -2.249249 |
| -0.195661 | ... | ... | 0'1 | 0'0 | 0'1 | 7950 | 244'3 | 6'7 | 237'4 | ... | ... | -2.261239 |
| -0.196312 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 249'3 | 6'7 | 242'4 | ... | ... | -2.273024 |
| -0.197552 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 259'3 | 6'7 | 252'4 | ... | ... | -2.296005 |
| -0.198742 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 269'3 | 6'7 | 262'4 | ... | ... | -2.318255 |
| -0.199895 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 279'2 | 6'6 | 272'4 | ... | ... | -2.256685 |
| -0.201013 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 289'2 | 6'6 | 282'4 | ... | ... | -2.276824 |
| -0.202076 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 299'2 | 6'6 | 292'4 | ... | ... | -2.296396 |
| -0.203107 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 309'2 | 6'6 | 302'4 | ... | ... | -2.315437 |
| -0.204117 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 319'2 | 6'6 | 312'4 | ... | ... | -2.333967 |
| -0.2051 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 329'2 | 6'6 | 322'4 | ... | ... | -2.352026 |
| -0.206058 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 339'2 | 6'6 | 332'4 | ... | ... | -2.369642 |
| -0.206964 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 349'2 | 6'6 | 342'4 | ... | ... | -2.386843 |
| -0.207845 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 359'2 | 6'6 | 352'4 | ... | ... | -2.403642 |
| -0.208706 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 369'2 | 6'6 | 362'4 | ... | ... | -2.420061 |
| -0.209549 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 379'2 | 6'6 | 372'4 | ... | ... | -2.436126 |
| -0.210378 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 389'2 | 6'6 | 382'4 | ... | ... | -2.451857 |
| -0.211184 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 399'2 | 6'6 | 392'4 | ... | ... | -2.467267 |
| -0.211958 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 409'2 | 6'6 | 402'4 | ... | ... | -2.482364 |
| -0.212716 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 419'2 | 6'6 | 412'4 | ... | ... | -2.497165 |
| -0.213459 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 429'2 | 6'6 | 422'4 | ... | ... | -2.511691 |
| -0.214187 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 439'2 | 6'6 | 432'4 | ... | ... | -2.525953 |
| -0.214902 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 449'2 | 6'6 | 442'4 | ... | ... | -2.539965 |
| -0.215602 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 459'2 | 6'6 | 452'4 | ... | ... | -2.553733 |
| -0.216267 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 469'2 | 6'6 | 462'4 | ... | ... | -2.567255 |
| -0.216921 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 479'2 | 6'6 | 472'4 | ... | ... | -2.580556 |
| -0.217562 | ... | ... | 0'1 | 0'0 | 0'1 | 10400 | 489'2 | 6'6 | 482'4 | ... | ... | -2.593645 |
| -0.218195 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 499'2 | 6'6 | 492'4 | ... | ... | -2.606531 |
| -0.218824 | ... | ... | 0'1 | 0'0 | 0'1 | 10600 | 509'2 | 6'6 | 502'4 | ... | ... | -2.619222 |
| -0.219443 | ... | ... | 0'1 | 0'0 | 0'1 | 10700 | 519'2 | 6'6 | 512'4 | ... | ... | -2.631725 |
| -0.220052 | ... | ... | 0'1 | 0'0 | 0'1 | 10800 | 529'2 | 6'6 | 522'4 | ... | ... | -2.644032 |
| -0.220638 | ... | ... | 0'1 | 0'0 | 0'1 | 10900 | 539'2 | 6'6 | 532'4 | ... | ... | -2.656161 |
| -0.221208 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 549'2 | 6'6 | 542'4 | ... | ... | -2.668123 |
| -0.221768 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 559'2 | 6'6 | 552'4 | ... | ... | -2.679922 |
| -0.222321 | ... | ... | 0'1 | 0'0 | 0'1 | 11200 | 569'2 | 6'6 | 562'4 | ... | ... | -2.691567 |
| -0.222865 | ... | ... | 0'1 | 0'0 | 0'1 | 11300 | 579'2 | 6'6 | 572'4 | ... | ... | -2.70306 |
| -0.223402 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 589'2 | 6'6 | 582'4 | ... | ... | -2.714408 |
| -0.223931 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 599'2 | 6'6 | 592'4 | ... | ... | -2.725604 |
| -0.226416 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 649'2 | 6'6 | 642'4 | ... | ... | -2.779593 |
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.