Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.071461 | ... | ... | 240'2 | 8'2 | 248'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039172 |
| -0.068643 | ... | ... | 230'2 | 8'2 | 238'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038929 |
| -0.065815 | ... | ... | 220'2 | 8'2 | 228'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038676 |
| -0.062979 | ... | ... | 210'2 | 8'2 | 218'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038409 |
| -0.060137 | ... | ... | 200'2 | 8'2 | 208'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038127 |
| -0.057287 | ... | ... | 190'2 | 8'2 | 198'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037833 |
| -0.054432 | ... | ... | 180'2 | 8'2 | 188'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037518 |
| -0.05157 | ... | ... | 170'2 | 8'2 | 178'4 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037186 |
| -0.048703 | ... | ... | 160'2 | 8'2 | 168'4 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036836 |
| -0.04583 | ... | ... | 150'2 | 8'2 | 158'4 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036462 |
| -0.042952 | ... | ... | 140'2 | 8'2 | 148'4 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036067 |
| -0.040073 | ... | ... | 130'2 | 8'2 | 138'4 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035638 |
| -0.038632 | ... | ... | 125'2 | 8'2 | 133'4 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035415 |
| -0.037191 | ... | ... | 120'2 | 8'2 | 128'4 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035184 |
| -0.035749 | ... | ... | 115'2 | 8'2 | 123'4 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034941 |
| -0.034306 | ... | ... | 110'2 | 8'2 | 118'4 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034689 |
| -0.032863 | ... | ... | 105'2 | 8'2 | 113'4 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034427 |
| -0.031419 | ... | ... | 100'2 | 8'2 | 108'4 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034152 |
| -0.029974 | ... | ... | 95'2 | 8'2 | 103'4 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033866 |
| -0.028529 | ... | ... | 90'2 | 8'2 | 98'4 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033568 |
| -0.027084 | ... | ... | 85'2 | 8'2 | 93'4 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033252 |
| -0.025638 | ... | ... | 80'2 | 8'2 | 88'4 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032918 |
| -0.048555 | ... | ... | 75'3 | 8'2 | 83'5 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032571 |
| -0.047002 | ... | ... | 70'3 | 8'2 | 78'5 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032199 |
| -0.045437 | ... | ... | 65'3 | 8'2 | 73'5 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031804 |
| -0.043861 | ... | ... | 60'3 | 8'2 | 68'5 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031385 |
| -0.042269 | ... | ... | 55'3 | 8'2 | 63'5 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030932 |
| -0.040655 | ... | ... | 50'3 | 8'2 | 58'5 | 4800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.052859 |
| -0.05903 | ... | ... | 45'4 | 8'2 | 53'6 | 4850 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | -0.051854 |
| -0.074674 | ... | ... | 40'5 | 8'2 | 48'7 | 4900 | 0'3 | -0'1 | 0'4 | ... | ... | -0.069463 |
| -0.088007 | ... | ... | 35'7 | 8'1 | 44'0 | 4950 | 0'4 | -0'1 | 0'5 | ... | ... | -0.084235 |
| -0.099184 | ... | ... | 31'2 | 7'7 | 39'1 | 5000 | 0'6 | -0'2 | 1'0 | 0'6 | 0'6 | -0.110429 |
| -0.132431 | ... | ... | 26'6 | 7'6 | 34'4 | 5050 | 1'0 | -0'4 | 1'4 | ... | ... | -0.131082 |
| -0.157504 | ... | ... | 22'4 | 7'3 | 29'7 | 5100 | 1'4 | -0'7 | 2'3 | ... | ... | -0.166827 |
| -0.20011 | ... | ... | 18'6 | 6'7 | 25'5 | 5150 | 2'1 | -1'3 | 3'4 | ... | ... | -0.200185 |
| -0.247463 | ... | ... | 15'3 | 6'3 | 21'6 | 5200 | 3'2 | -1'7 | 5'1 | 4'3 | 4'1 | -0.247872 |
| -0.285436 | ... | ... | 12'4 | 5'5 | 18'1 | 5250 | 4'6 | -2'4 | 7'2 | ... | ... | -0.291266 |
| -0.320198 | ... | ... | 10'0 | 5'0 | 15'0 | 5300 | 6'4 | -3'2 | 9'6 | 8'3 | 7'4 | -0.320575 |
| -0.342593 | 11'5 | 8'4 | 7'7 | 4'3 | 12'2 | 5350 | 8'6 | -3'7 | 12'5 | ... | ... | -0.342765 |
| -0.351953 | 10'3 | 5'4 | 6'1 | 3'6 | 9'7 | 5400 | 11'3 | -4'4 | 15'7 | 12'7 | 11'3 | -0.351878 |
| -0.353728 | 6'6 | 6'5 | 4'6 | 3'2 | 8'0 | 5450 | 14'3 | -5'1 | 19'4 | ... | ... | -0.349035 |
| -0.342369 | 6'2 | 6'2 | 3'6 | 2'5 | 6'3 | 5500 | 17'7 | -5'5 | 23'4 | ... | ... | -0.341891 |
| -0.32648 | ... | ... | 3'0 | 2'1 | 5'1 | 5550 | 21'5 | -6'0 | 27'5 | ... | ... | -0.325923 |
| -0.305849 | ... | ... | 2'2 | 1'7 | 4'1 | 5600 | 25'5 | -6'3 | 32'0 | ... | ... | -0.305329 |
| -0.285257 | 2'7 | 2'4 | 1'7 | 1'4 | 3'3 | 5650 | 29'6 | -6'6 | 36'4 | ... | ... | -0.277683 |
| -0.253659 | 1'6 | 1'6 | 1'3 | 1'2 | 2'5 | 5700 | 34'1 | -7'0 | 41'1 | ... | ... | -0.253644 |
| -0.229253 | ... | ... | 1'1 | 1'0 | 2'1 | 5750 | 38'5 | -7'2 | 45'7 | ... | ... | -0.229705 |
| -0.197147 | ... | ... | 0'7 | 0'6 | 1'5 | 5800 | 43'1 | -7'4 | 50'5 | ... | ... | -0.198326 |
| -0.180692 | ... | ... | 0'6 | 0'5 | 1'3 | 5850 | 47'6 | -7'5 | 55'3 | ... | ... | -0.170771 |
| -0.160638 | ... | ... | 0'5 | 0'4 | 1'1 | 5900 | 52'4 | -7'6 | 60'2 | ... | ... | -0.15046 |
| -0.136755 | ... | ... | 0'4 | 0'3 | 0'7 | 5950 | 57'3 | -7'6 | 65'1 | ... | ... | -0.140796 |
| -0.1245 | ... | ... | 0'3 | 0'3 | 0'6 | 6000 | 62'1 | -7'7 | 70'0 | ... | ... | -0.114214 |
| -0.110546 | ... | ... | 0'2 | 0'3 | 0'5 | 6050 | 67'0 | -8'0 | 75'0 | ... | ... | -0.10045 |
| -0.094777 | ... | ... | 0'2 | 0'2 | 0'4 | 6100 | 71'7 | -8'0 | 79'7 | ... | ... | -0.084986 |
| -0.076964 | ... | ... | 0'2 | 0'1 | 0'3 | 6150 | 76'7 | -8'0 | 84'7 | ... | ... | -0.087028 |
| -0.078026 | ... | ... | 0'1 | 0'2 | 0'3 | 6200 | 81'6 | -8'1 | 89'7 | ... | ... | -0.069376 |
| -0.057339 | ... | ... | 0'1 | 0'1 | 0'2 | 6250 | 86'5 | -8'1 | 94'6 | ... | ... | -0.04949 |
| -0.033125 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 91'5 | -8'1 | 99'6 | ... | ... | -0.051027 |
| -0.03345 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 96'4 | -8'2 | 104'6 | ... | ... | -0.027959 |
| -0.033756 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 101'4 | -8'2 | 109'6 | ... | ... | -0.029406 |
| -0.034046 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 106'4 | -8'2 | 114'6 | ... | ... | -0.030853 |
| -0.034329 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 111'4 | -8'2 | 119'6 | ... | ... | -0.032299 |
| -0.034598 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 116'4 | -8'2 | 124'6 | ... | ... | -0.033745 |
| -0.034853 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 121'4 | -8'2 | 129'6 | ... | ... | -0.035191 |
| -0.035099 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 126'4 | -8'2 | 134'6 | ... | ... | -0.036636 |
| -0.035339 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 131'4 | -8'2 | 139'6 | ... | ... | -0.038081 |
| -0.035569 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 136'4 | -8'2 | 144'6 | ... | ... | -0.039526 |
| -0.035789 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 141'4 | -8'2 | 149'6 | ... | ... | -0.040971 |
| -0.036003 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 146'4 | -8'2 | 154'6 | ... | ... | -0.042415 |
| -0.03621 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 151'4 | -8'2 | 159'6 | ... | ... | -0.04386 |
| -0.036412 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 156'4 | -8'2 | 164'6 | ... | ... | -0.045304 |
| -0.036605 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 161'4 | -8'2 | 169'6 | ... | ... | -0.046747 |
| -0.036793 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 166'4 | -8'2 | 174'6 | ... | ... | -0.04819 |
| -0.036977 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 171'4 | -8'2 | 179'6 | ... | ... | -0.049633 |
| -0.037157 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 176'4 | -8'2 | 184'6 | ... | ... | -0.051076 |
| -0.037331 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 181'4 | -8'2 | 189'6 | ... | ... | -0.052519 |
| -0.037498 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 186'4 | -8'2 | 194'6 | ... | ... | -0.053961 |
| -0.03766 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 191'4 | -8'2 | 199'6 | ... | ... | -0.055402 |
| -0.03782 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 196'4 | -8'2 | 204'6 | ... | ... | -0.056844 |
| -0.037977 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 201'4 | -8'2 | 209'6 | ... | ... | -0.058286 |
| -0.038132 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 206'4 | -8'2 | 214'6 | ... | ... | -0.059727 |
| -0.038283 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 211'4 | -8'2 | 219'6 | ... | ... | -0.061168 |
| -0.038427 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 216'4 | -8'2 | 224'6 | ... | ... | -0.062609 |
| -0.038568 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 221'4 | -8'2 | 229'6 | ... | ... | -0.064049 |
| -0.038842 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 231'4 | -8'2 | 239'6 | ... | ... | -0.066929 |
| -0.039106 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 241'4 | -8'2 | 249'6 | ... | ... | -0.069807 |
| -0.039362 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 251'4 | -8'2 | 259'6 | ... | ... | -0.072684 |
| -0.039604 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 261'4 | -8'2 | 269'6 | ... | ... | -0.075559 |
| -0.039839 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 271'4 | -8'2 | 279'6 | ... | ... | -0.078431 |
| -0.040066 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 281'4 | -8'2 | 289'6 | ... | ... | -0.081302 |
| -0.040285 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 291'4 | -8'2 | 299'6 | ... | ... | -0.084171 |
| -0.040492 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 301'4 | -8'2 | 309'6 | ... | ... | -0.087039 |
| -0.040697 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 311'4 | -8'2 | 319'6 | ... | ... | -0.089905 |
| -0.040896 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 321'4 | -8'2 | 329'6 | ... | ... | -0.09277 |
| -0.04109 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 331'4 | -8'2 | 339'6 | ... | ... | -0.095633 |
| -0.041276 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 341'4 | -8'2 | 349'6 | ... | ... | -0.098494 |
| -0.041455 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 351'4 | -8'2 | 359'6 | ... | ... | -0.101354 |
| -0.04163 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 361'4 | -8'2 | 369'6 | ... | ... | -0.104213 |
| -0.0418 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 371'4 | -8'2 | 379'6 | ... | ... | -0.107069 |
| -0.041967 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 381'4 | -8'2 | 389'6 | ... | ... | -0.109925 |
| -0.04213 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 391'4 | -8'2 | 399'6 | ... | ... | -0.11278 |
| -0.042287 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 401'4 | -8'2 | 409'6 | ... | ... | -0.115632 |
| -0.04244 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 411'4 | -8'2 | 419'6 | ... | ... | -0.118483 |
| -0.042591 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 421'4 | -8'2 | 429'6 | ... | ... | -0.121333 |
| -0.042738 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 431'4 | -8'2 | 439'6 | ... | ... | -0.12418 |
| -0.042882 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 441'4 | -8'2 | 449'6 | ... | ... | -0.127026 |
| -0.043024 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 451'4 | -8'2 | 459'6 | ... | ... | -0.129871 |
| -0.04316 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 461'4 | -8'2 | 469'6 | ... | ... | -0.132713 |
| -0.043292 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 471'4 | -8'2 | 479'6 | ... | ... | -0.135554 |
| -0.043421 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 481'4 | -8'2 | 489'6 | ... | ... | -0.138393 |
| -0.043549 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 491'4 | -8'2 | 499'6 | ... | ... | -0.14123 |
| -0.045395 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 661'4 | -8'2 | 669'6 | ... | ... | -0.189188 |
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.