Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.001562 | ... | ... | 235'6 | 15'0 | 250'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023535 |
| 0.004687 | ... | ... | 225'6 | 15'0 | 240'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023391 |
| 0.007947 | ... | ... | 215'6 | 15'0 | 230'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02324 |
| 0.011407 | ... | ... | 205'6 | 15'0 | 220'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023083 |
| 0.015202 | ... | ... | 195'6 | 15'0 | 210'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022916 |
| 0.019965 | ... | ... | 185'6 | 15'0 | 200'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022741 |
| 0.018973 | ... | ... | 175'6 | 15'0 | 190'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022556 |
| 0.017981 | ... | ... | 165'6 | 15'0 | 180'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022359 |
| 0.016989 | ... | ... | 155'6 | 15'0 | 170'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022153 |
| 0.015997 | ... | ... | 145'6 | 15'0 | 160'6 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021932 |
| 0.015005 | ... | ... | 135'6 | 15'0 | 150'6 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021699 |
| 0.014013 | ... | ... | 125'6 | 15'0 | 140'6 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021447 |
| 0.013517 | ... | ... | 120'6 | 15'0 | 135'6 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021314 |
| 0.013021 | ... | ... | 115'6 | 15'0 | 130'6 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021179 |
| 0.012525 | ... | ... | 110'6 | 15'0 | 125'6 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021037 |
| 0.012029 | ... | ... | 105'6 | 15'0 | 120'6 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020889 |
| 0.011533 | ... | ... | 100'6 | 15'0 | 115'6 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020735 |
| 0.011037 | ... | ... | 95'6 | 15'0 | 110'6 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020575 |
| 0.010541 | ... | ... | 90'6 | 15'0 | 105'6 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020407 |
| 0.010045 | ... | ... | 85'6 | 15'0 | 100'6 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020232 |
| 0.009548 | ... | ... | 80'6 | 15'0 | 95'6 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020049 |
| 0.009052 | ... | ... | 75'6 | 15'0 | 90'6 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019853 |
| 0.008556 | ... | ... | 70'6 | 15'0 | 85'6 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01965 |
| 0.00806 | ... | ... | 65'7 | 14'7 | 80'6 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019436 |
| 0.007564 | ... | ... | 60'7 | 15'0 | 75'7 | 4650 | 0'1 | -0'1 | 0'2 | ... | ... | -0.019205 |
| 0.007068 | ... | ... | 56'0 | 14'7 | 70'7 | 4700 | 0'2 | -0'1 | 0'3 | ... | ... | -0.033043 |
| 0.006572 | ... | ... | 51'1 | 14'6 | 65'7 | 4750 | 0'2 | -0'2 | 0'4 | ... | ... | -0.032544 |
| 0.006076 | ... | ... | 46'2 | 14'6 | 61'0 | 4800 | 0'3 | -0'2 | 0'5 | ... | ... | -0.043935 |
| 0.002512 | ... | ... | 41'4 | 14'5 | 56'1 | 4850 | 0'4 | -0'3 | 0'7 | ... | ... | -0.053742 |
| -0.012966 | ... | ... | 37'0 | 14'2 | 51'2 | 4900 | 0'5 | -0'5 | 1'2 | ... | ... | -0.062213 |
| -0.035749 | ... | ... | 32'4 | 14'0 | 46'4 | 4950 | 0'7 | -1'0 | 1'7 | ... | ... | -0.077838 |
| -0.061829 | ... | ... | 28'3 | 13'4 | 41'7 | 5000 | 1'2 | -1'3 | 2'5 | 2'2 | 1'4 | -0.097811 |
| -0.088813 | ... | ... | 24'4 | 12'7 | 37'3 | 5050 | 1'6 | -2'1 | 3'7 | 2'0 | 2'0 | -0.119706 |
| -0.120502 | 32'2 | 27'0 | 21'0 | 12'1 | 33'1 | 5100 | 2'4 | -2'7 | 5'3 | 3'5 | 2'4 | -0.146654 |
| -0.152554 | ... | ... | 17'7 | 11'2 | 29'1 | 5150 | 3'3 | -3'7 | 7'2 | 6'2 | 5'4 | -0.170446 |
| -0.18208 | 25'0 | 18'6 | 15'1 | 10'2 | 25'3 | 5200 | 4'6 | -4'5 | 9'3 | 8'4 | 6'1 | -0.201018 |
| -0.210296 | 21'0 | 18'4 | 12'6 | 9'2 | 22'0 | 5250 | 6'2 | -5'6 | 12'0 | 6'4 | 6'4 | -0.223513 |
| -0.234668 | 18'4 | 13'7 | 10'5 | 8'3 | 19'0 | 5300 | 8'2 | -6'5 | 14'7 | 13'5 | 13'5 | -0.246316 |
| -0.251426 | 15'6 | 10'2 | 8'7 | 7'3 | 16'2 | 5350 | 10'4 | -7'5 | 18'1 | 11'5 | 10'7 | -0.262026 |
| -0.263194 | 13'4 | 12'0 | 7'3 | 6'4 | 13'7 | 5400 | 12'4 | -0'5 | 13'1 | 12'4 | 12'4 | -0.260767 |
| -0.267867 | 12'0 | 9'6 | 6'1 | 5'5 | 11'6 | 5450 | 15'1 | -0'7 | 16'0 | 15'1 | 15'1 | -0.260133 |
| -0.268968 | 10'0 | 6'0 | 5'1 | 4'7 | 10'0 | 5500 | 19'1 | -10'1 | 29'2 | ... | ... | -0.276469 |
| -0.262559 | 7'0 | 5'0 | 4'2 | 4'1 | 8'3 | 5550 | 22'5 | -10'6 | 33'3 | ... | ... | -0.273338 |
| -0.252568 | 6'2 | 6'2 | 3'4 | 3'4 | 7'0 | 5600 | 26'2 | -11'4 | 37'6 | ... | ... | -0.26436 |
| -0.240758 | 6'0 | 6'0 | 2'7 | 3'0 | 5'7 | 5650 | 30'1 | -12'0 | 42'1 | ... | ... | -0.253867 |
| -0.229223 | 4'5 | 4'4 | 2'3 | 2'5 | 5'0 | 5700 | 34'1 | -12'3 | 46'4 | ... | ... | -0.24009 |
| -0.211689 | ... | ... | 2'0 | 2'1 | 4'1 | 5750 | 38'2 | -12'7 | 51'1 | ... | ... | -0.224094 |
| -0.192779 | 3'3 | 3'3 | 1'5 | 1'6 | 3'3 | 5800 | 42'4 | -13'2 | 55'6 | ... | ... | -0.207002 |
| -0.173733 | ... | ... | 1'3 | 1'3 | 2'6 | 5850 | 47'0 | -13'4 | 60'4 | ... | ... | -0.195184 |
| -0.161994 | ... | ... | 1'1 | 1'2 | 2'3 | 5900 | 51'4 | -13'6 | 65'2 | ... | ... | -0.180153 |
| -0.147599 | ... | ... | 0'7 | 1'1 | 2'0 | 5950 | 56'1 | -13'7 | 70'0 | ... | ... | -0.167942 |
| -0.130413 | ... | ... | 0'6 | 0'7 | 1'5 | 6000 | 60'6 | -14'1 | 74'7 | ... | ... | -0.153372 |
| -0.1181 | ... | ... | 0'5 | 0'6 | 1'3 | 6050 | 65'4 | -14'2 | 79'6 | ... | ... | -0.14347 |
| -0.103923 | ... | ... | 0'4 | 0'5 | 1'1 | 6100 | 70'2 | -14'3 | 84'5 | ... | ... | -0.132105 |
| -0.096915 | ... | ... | 0'4 | 0'4 | 1'0 | 6150 | 75'1 | -14'4 | 89'5 | ... | ... | -0.127238 |
| -0.0891 | ... | ... | 0'4 | 0'3 | 0'7 | 6200 | 80'0 | -14'4 | 94'4 | ... | ... | -0.121759 |
| -0.090444 | ... | ... | 0'3 | 0'4 | 0'7 | 6250 | 84'7 | -14'5 | 99'4 | ... | ... | -0.115685 |
| -0.081559 | ... | ... | 0'3 | 0'3 | 0'6 | 6300 | 89'7 | -14'5 | 104'4 | ... | ... | -0.117911 |
| -0.071806 | ... | ... | 0'3 | 0'2 | 0'5 | 6350 | 94'6 | -14'6 | 109'4 | ... | ... | -0.111067 |
| -0.061088 | ... | ... | 0'3 | 0'1 | 0'4 | 6400 | 99'5 | -14'7 | 114'4 | ... | ... | -0.103662 |
| -0.061749 | ... | ... | 0'3 | 0'1 | 0'4 | 6450 | 104'5 | -14'7 | 119'4 | ... | ... | -0.1055 |
| -0.06238 | ... | ... | 0'3 | 0'1 | 0'4 | 6500 | 109'5 | -14'7 | 124'4 | ... | ... | -0.107302 |
| -0.062984 | ... | ... | 0'3 | 0'1 | 0'4 | 6550 | 114'5 | -14'7 | 129'4 | ... | ... | -0.109072 |
| -0.063565 | ... | ... | 0'3 | 0'1 | 0'4 | 6600 | 119'5 | -14'6 | 134'3 | ... | ... | -0.110812 |
| -0.064122 | ... | ... | 0'3 | 0'1 | 0'4 | 6650 | 124'4 | -14'7 | 139'3 | ... | ... | -0.102344 |
| -0.051476 | ... | ... | 0'3 | 0'0 | 0'3 | 6700 | 129'4 | -14'7 | 144'3 | ... | ... | -0.103951 |
| -0.051872 | ... | ... | 0'3 | 0'0 | 0'3 | 6750 | 134'3 | -15'0 | 149'3 | ... | ... | -0.094861 |
| -0.052255 | ... | ... | 0'3 | 0'0 | 0'3 | 6800 | 139'3 | -15'0 | 154'3 | ... | ... | -0.096361 |
| -0.052624 | ... | ... | 0'2 | 0'1 | 0'3 | 6850 | 144'3 | -15'0 | 159'3 | ... | ... | -0.097848 |
| -0.05298 | ... | ... | 0'2 | 0'1 | 0'3 | 6900 | 149'3 | -15'0 | 164'3 | ... | ... | -0.099323 |
| -0.053327 | ... | ... | 0'2 | 0'1 | 0'3 | 6950 | 154'3 | -15'0 | 169'3 | ... | ... | -0.100787 |
| -0.038676 | ... | ... | 0'2 | 0'0 | 0'2 | 7000 | 159'3 | -14'7 | 174'2 | ... | ... | -0.102241 |
| -0.038898 | ... | ... | 0'2 | 0'0 | 0'2 | 7050 | 164'3 | -14'7 | 179'2 | ... | ... | -0.103685 |
| -0.039114 | ... | ... | 0'2 | 0'0 | 0'2 | 7100 | 169'2 | -15'0 | 184'2 | ... | ... | -0.09364 |
| -0.039325 | ... | ... | 0'1 | 0'1 | 0'2 | 7150 | 174'2 | -15'0 | 189'2 | ... | ... | -0.095018 |
| -0.03953 | ... | ... | 0'1 | 0'1 | 0'2 | 7200 | 179'2 | -15'0 | 194'2 | ... | ... | -0.09639 |
| -0.039728 | ... | ... | 0'1 | 0'1 | 0'2 | 7250 | 184'2 | -15'0 | 199'2 | ... | ... | -0.097756 |
| -0.039921 | ... | ... | 0'1 | 0'1 | 0'2 | 7300 | 189'2 | -15'0 | 204'2 | ... | ... | -0.099117 |
| -0.040108 | ... | ... | 0'1 | 0'1 | 0'2 | 7350 | 194'2 | -15'0 | 209'2 | ... | ... | -0.100473 |
| -0.040292 | ... | ... | 0'1 | 0'1 | 0'2 | 7400 | 199'2 | -15'0 | 214'2 | ... | ... | -0.101825 |
| -0.040473 | ... | ... | 0'1 | 0'1 | 0'2 | 7450 | 204'2 | -15'0 | 219'2 | ... | ... | -0.103173 |
| -0.04065 | ... | ... | 0'1 | 0'1 | 0'2 | 7500 | 209'2 | -15'0 | 224'2 | ... | ... | -0.104516 |
| -0.04082 | ... | ... | 0'1 | 0'1 | 0'2 | 7550 | 214'2 | -15'0 | 229'2 | ... | ... | -0.105855 |
| -0.040987 | ... | ... | 0'1 | 0'1 | 0'2 | 7600 | 219'2 | -15'0 | 234'2 | ... | ... | -0.107191 |
| -0.041311 | ... | ... | 0'1 | 0'1 | 0'2 | 7700 | 229'2 | -15'0 | 244'2 | ... | ... | -0.109852 |
| -0.023412 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 239'2 | -15'0 | 254'2 | ... | ... | -0.112499 |
| -0.023568 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 249'2 | -15'0 | 264'2 | ... | ... | -0.115134 |
| -0.023715 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 259'2 | -15'0 | 274'2 | ... | ... | -0.117759 |
| -0.023857 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 269'2 | -15'0 | 284'2 | ... | ... | -0.120375 |
| -0.023994 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 279'2 | -15'0 | 294'2 | ... | ... | -0.122981 |
| -0.024127 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 289'2 | -15'0 | 304'2 | ... | ... | -0.125578 |
| -0.024253 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 299'2 | -15'0 | 314'2 | ... | ... | -0.128166 |
| -0.024376 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 309'2 | -15'0 | 324'2 | ... | ... | -0.130748 |
| -0.024497 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 319'2 | -15'0 | 334'2 | ... | ... | -0.133322 |
| -0.024614 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 329'2 | -15'0 | 344'2 | ... | ... | -0.13589 |
| -0.024728 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 339'2 | -15'0 | 354'2 | ... | ... | -0.138452 |
| -0.024836 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 349'2 | -15'0 | 364'2 | ... | ... | -0.141008 |
| -0.024941 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 359'2 | -15'0 | 374'2 | ... | ... | -0.143558 |
| -0.025044 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 369'2 | -15'0 | 384'2 | ... | ... | -0.146103 |
| -0.025145 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 379'2 | -15'0 | 394'2 | ... | ... | -0.148642 |
| -0.025243 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 389'2 | -15'0 | 404'2 | ... | ... | -0.151176 |
| -0.025339 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 399'2 | -15'0 | 414'2 | ... | ... | -0.153705 |
| -0.025431 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 409'2 | -15'0 | 424'2 | ... | ... | -0.15623 |
| -0.025522 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 419'2 | -15'0 | 434'2 | ... | ... | -0.158751 |
| -0.025611 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 429'2 | -15'0 | 444'2 | ... | ... | -0.161268 |
| -0.025698 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 439'2 | -15'0 | 454'2 | ... | ... | -0.16378 |
| -0.025783 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 449'2 | -15'0 | 464'2 | ... | ... | -0.166289 |
| -0.025866 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 459'2 | -15'0 | 474'2 | ... | ... | -0.168794 |
| -0.025945 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 469'2 | -15'0 | 484'2 | ... | ... | -0.171296 |
| -0.026024 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 479'2 | -15'0 | 494'2 | ... | ... | -0.173793 |
| -0.0261 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 489'2 | -15'0 | 504'2 | ... | ... | -0.176286 |
| -0.027214 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 659'2 | -15'0 | 674'2 | ... | ... | -0.218209 |
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.