Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0 | ... | ... | ... | ... | ... | 2600 | ... | ... | ... | ... | ... | 0 |
| -0.227838 | ... | ... | 259'4 | -4'6 | 254'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042089 |
| -0.224206 | ... | ... | 249'4 | -4'6 | 244'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041838 |
| -0.220511 | ... | ... | 239'4 | -4'6 | 234'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041574 |
| -0.216746 | ... | ... | 229'4 | -4'6 | 224'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041299 |
| -0.212915 | ... | ... | 219'4 | -4'6 | 214'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041007 |
| -0.209014 | ... | ... | 209'4 | -4'6 | 204'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040699 |
| -0.205037 | ... | ... | 199'4 | -4'6 | 194'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040377 |
| -0.200982 | ... | ... | 189'4 | -4'6 | 184'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040031 |
| -0.196844 | ... | ... | 179'4 | -4'6 | 174'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039668 |
| -0.19261 | ... | ... | 169'4 | -4'6 | 164'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039283 |
| -0.188277 | ... | ... | 159'4 | -4'6 | 154'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038873 |
| -0.183828 | ... | ... | 149'4 | -4'6 | 144'6 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038435 |
| -0.179252 | ... | ... | 139'4 | -4'6 | 134'6 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037964 |
| -0.176909 | ... | ... | 134'4 | -4'6 | 129'6 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037718 |
| -0.174527 | ... | ... | 129'4 | -4'6 | 124'6 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037459 |
| -0.172103 | ... | ... | 124'4 | -4'6 | 119'6 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03719 |
| -0.169632 | ... | ... | 119'4 | -4'6 | 114'6 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03691 |
| -0.167111 | ... | ... | 114'4 | -4'6 | 109'6 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036618 |
| -0.164535 | ... | ... | 109'4 | -4'6 | 104'6 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036313 |
| -0.161899 | ... | ... | 104'4 | -4'6 | 99'6 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035994 |
| -0.159196 | ... | ... | 99'4 | -4'6 | 94'6 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035659 |
| -0.15642 | ... | ... | 94'4 | -4'6 | 89'6 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035303 |
| -0.153562 | ... | ... | 89'4 | -4'6 | 84'6 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034933 |
| -0.150611 | ... | ... | 84'4 | -4'6 | 79'6 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034537 |
| -0.147556 | ... | ... | 79'4 | -4'6 | 74'6 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034115 |
| -0.160628 | ... | ... | 74'4 | -4'5 | 69'7 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03367 |
| -0.157001 | ... | ... | 69'4 | -4'5 | 64'7 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033189 |
| -0.15319 | ... | ... | 64'5 | -4'6 | 59'7 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032674 |
| -0.149166 | ... | ... | 59'5 | -4'6 | 54'7 | 4700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.055665 |
| -0.159092 | ... | ... | 54'6 | -4'6 | 50'0 | 4750 | 0'3 | 0'1 | 0'2 | ... | ... | -0.074595 |
| -0.180133 | ... | ... | 49'7 | -4'5 | 45'2 | 4800 | 0'4 | 0'1 | 0'3 | ... | ... | -0.090497 |
| -0.197293 | ... | ... | 45'1 | -4'5 | 40'4 | 4850 | 0'6 | 0'1 | 0'5 | ... | ... | -0.118708 |
| -0.210565 | ... | ... | 40'3 | -4'5 | 35'6 | 4900 | 1'1 | 0'2 | 0'7 | 1'0 | 1'0 | -0.15346 |
| -0.247198 | ... | ... | 35'6 | -4'3 | 31'3 | 4950 | 1'5 | 0'2 | 1'3 | ... | ... | -0.190003 |
| -0.272889 | ... | ... | 31'3 | -4'3 | 27'0 | 5000 | 2'3 | 0'3 | 2'0 | ... | ... | -0.232976 |
| -0.307864 | ... | ... | 27'2 | -4'2 | 23'0 | 5050 | 3'2 | 0'4 | 2'6 | ... | ... | -0.267804 |
| -0.343267 | ... | ... | 23'3 | -4'0 | 19'3 | 5100 | 4'5 | 0'6 | 3'7 | ... | ... | -0.309696 |
| -0.372681 | ... | ... | 19'7 | -3'6 | 16'1 | 5150 | 6'3 | 1'0 | 5'3 | 7'0 | 7'0 | -0.343429 |
| -0.392154 | ... | ... | 16'5 | -3'3 | 13'2 | 5200 | 8'4 | 1'3 | 7'1 | ... | ... | -0.365113 |
| -0.404355 | 10'0 | 10'0 | 13'7 | -3'0 | 10'7 | 5250 | 11'1 | 1'6 | 9'3 | 11'6 | 11'6 | -0.377582 |
| -0.405372 | 8'3 | 8'3 | 11'4 | -2'5 | 8'7 | 5300 | 14'1 | 2'1 | 12'0 | 15'4 | 15'4 | -0.377148 |
| -0.392909 | 6'3 | 6'3 | 9'4 | -2'3 | 7'1 | 5350 | 17'3 | 2'3 | 15'0 | 19'1 | 17'1 | -0.361736 |
| -0.369551 | 6'1 | 5'6 | 7'6 | -2'1 | 5'5 | 5400 | 20'7 | 2'5 | 18'2 | ... | ... | -0.334034 |
| -0.338483 | ... | ... | 6'3 | -2'0 | 4'3 | 5450 | 24'5 | 2'6 | 21'7 | ... | ... | -0.297292 |
| -0.311346 | 4'6 | 3'2 | 5'1 | -1'5 | 3'4 | 5500 | 28'5 | 3'0 | 25'5 | ... | ... | -0.255666 |
| -0.279168 | ... | ... | 4'1 | -1'3 | 2'6 | 5550 | 32'7 | 3'2 | 29'5 | ... | ... | -0.214623 |
| -0.244571 | ... | ... | 3'3 | -1'2 | 2'1 | 5600 | 37'3 | 3'5 | 33'6 | ... | ... | -0.181251 |
| -0.221813 | ... | ... | 2'6 | -1'0 | 1'6 | 5650 | 41'7 | 3'6 | 38'1 | ... | ... | -0.137379 |
| -0.192991 | ... | ... | 2'2 | -0'7 | 1'3 | 5700 | 46'5 | 4'0 | 42'5 | ... | ... | -0.112395 |
| -0.171642 | ... | ... | 1'6 | -0'5 | 1'1 | 5750 | 51'2 | 4'0 | 47'2 | ... | ... | -0.062795 |
| -0.146173 | ... | ... | 1'4 | -0'5 | 0'7 | 5800 | 56'1 | 4'2 | 51'7 | ... | ... | -0.043551 |
| -0.133109 | 0'7 | 0'6 | 1'2 | -0'4 | 0'6 | 5850 | 60'7 | 4'2 | 56'5 | ... | ... | 0.007099 |
| -0.118216 | ... | ... | 1'0 | -0'3 | 0'5 | 5900 | 65'6 | 4'2 | 61'4 | ... | ... | 0.007681 |
| -0.101373 | ... | ... | 0'7 | -0'3 | 0'4 | 5950 | 70'5 | 4'2 | 66'3 | ... | ... | 0.008263 |
| -0.082336 | ... | ... | 0'6 | -0'3 | 0'3 | 6000 | 75'5 | 4'3 | 71'2 | ... | ... | 0.008845 |
| -0.083481 | ... | ... | 0'6 | -0'3 | 0'3 | 6050 | 80'4 | 4'3 | 76'1 | ... | ... | 0.009427 |
| -0.084561 | ... | ... | 0'5 | -0'2 | 0'3 | 6100 | 85'4 | 4'4 | 81'0 | ... | ... | 0.010009 |
| -0.062057 | 0'4 | 0'4 | 0'5 | -0'3 | 0'2 | 6150 | 90'4 | 4'4 | 86'0 | ... | ... | 0.010591 |
| -0.062726 | ... | ... | 0'4 | -0'2 | 0'2 | 6200 | 95'3 | 4'4 | 90'7 | ... | ... | 0.011173 |
| -0.063362 | ... | ... | 0'4 | -0'2 | 0'2 | 6250 | 100'3 | 4'4 | 95'7 | ... | ... | 0.011755 |
| -0.063966 | ... | ... | 0'4 | -0'2 | 0'2 | 6300 | 105'3 | 4'4 | 100'7 | ... | ... | 0.012337 |
| -0.036748 | ... | ... | 0'3 | -0'2 | 0'1 | 6350 | 110'3 | 4'5 | 105'6 | ... | ... | 0.012919 |
| -0.037038 | ... | ... | 0'3 | -0'2 | 0'1 | 6400 | 115'2 | 4'4 | 110'6 | ... | ... | 0.013501 |
| -0.037312 | ... | ... | 0'3 | -0'2 | 0'1 | 6450 | 120'2 | 4'4 | 115'6 | ... | ... | 0.014083 |
| -0.037577 | ... | ... | 0'2 | -0'1 | 0'1 | 6500 | 125'2 | 4'5 | 120'5 | ... | ... | 0.014665 |
| -0.037834 | ... | ... | 0'2 | -0'1 | 0'1 | 6550 | 130'2 | 4'5 | 125'5 | ... | ... | 0.015246 |
| -0.038082 | ... | ... | 0'2 | -0'1 | 0'1 | 6600 | 135'2 | 4'5 | 130'5 | ... | ... | 0.015828 |
| -0.038319 | ... | ... | 0'2 | -0'1 | 0'1 | 6650 | 140'2 | 4'5 | 135'5 | ... | ... | 0.01641 |
| -0.038549 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 145'2 | 4'5 | 140'5 | ... | ... | 0.016992 |
| -0.038772 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 150'2 | 4'6 | 145'4 | ... | ... | 0.017574 |
| -0.038988 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 155'2 | 4'6 | 150'4 | ... | ... | 0.018156 |
| -0.039195 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 160'2 | 4'6 | 155'4 | ... | ... | 0.018738 |
| -0.039397 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 165'2 | 4'6 | 160'4 | ... | ... | 0.01932 |
| -0.039595 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 170'2 | 4'6 | 165'4 | ... | ... | 0.019902 |
| -0.039788 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 175'2 | 4'6 | 170'4 | ... | ... | 0.020484 |
| -0.039975 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 180'2 | 4'6 | 175'4 | ... | ... | 0.021066 |
| -0.040154 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 185'2 | 4'6 | 180'4 | ... | ... | 0.021648 |
| -0.040329 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 190'2 | 4'6 | 185'4 | ... | ... | 0.02223 |
| -0.040499 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 195'2 | 4'6 | 190'4 | ... | ... | 0.022812 |
| -0.040668 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 200'2 | 4'6 | 195'4 | ... | ... | 0.023393 |
| -0.040834 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 205'2 | 4'6 | 200'4 | ... | ... | 0.023975 |
| -0.040997 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 210'2 | 4'6 | 205'4 | ... | ... | 0.024557 |
| -0.041152 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 215'2 | 4'6 | 210'4 | ... | ... | 0.025139 |
| -0.041303 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 220'2 | 4'6 | 215'4 | ... | ... | 0.025721 |
| -0.041451 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 225'2 | 4'6 | 220'4 | ... | ... | 0.026303 |
| -0.041597 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 230'2 | 4'6 | 225'4 | ... | ... | 0.026885 |
| -0.04174 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 235'2 | 4'6 | 230'4 | ... | ... | 0.027467 |
| -0.04188 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 240'2 | 4'6 | 235'4 | ... | ... | 0.028049 |
| -0.042019 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 245'2 | 4'6 | 240'4 | ... | ... | 0.028631 |
| -0.042154 | ... | ... | 0'1 | 0'0 | 0'1 | 7750 | 250'2 | 4'6 | 245'4 | ... | ... | 0.029213 |
| -0.042285 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 255'2 | 4'6 | 250'4 | ... | ... | 0.029795 |
| -0.042414 | ... | ... | 0'1 | 0'0 | 0'1 | 7850 | 260'2 | 4'6 | 255'4 | ... | ... | 0.030377 |
| -0.042541 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 265'2 | 4'6 | 260'4 | ... | ... | 0.030958 |
| -0.042789 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 275'2 | 4'6 | 270'4 | ... | ... | 0.032122 |
| -0.043029 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 285'2 | 4'6 | 280'4 | ... | ... | 0.033286 |
| -0.043257 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 295'2 | 4'6 | 290'4 | ... | ... | 0.03445 |
| -0.043476 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 305'2 | 4'6 | 300'4 | ... | ... | 0.035614 |
| -0.043693 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 315'2 | 4'6 | 310'4 | ... | ... | 0.036778 |
| -0.043904 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 325'2 | 4'6 | 320'4 | ... | ... | 0.037942 |
| -0.044109 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 335'2 | 4'6 | 330'4 | ... | ... | 0.039105 |
| -0.044304 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 345'2 | 4'6 | 340'4 | ... | ... | 0.040269 |
| -0.044493 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 355'2 | 4'6 | 350'4 | ... | ... | 0.041433 |
| -0.044678 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 365'2 | 4'6 | 360'4 | ... | ... | 0.042597 |
| -0.044859 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 375'2 | 4'6 | 370'4 | ... | ... | 0.043761 |
| -0.045036 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 385'2 | 4'6 | 380'4 | ... | ... | 0.044925 |
| -0.045206 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 395'2 | 4'6 | 390'4 | ... | ... | 0.046089 |
| -0.045372 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 405'2 | 4'6 | 400'4 | ... | ... | 0.047252 |
| -0.045535 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 415'2 | 4'6 | 410'4 | ... | ... | 0.048416 |
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.