Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.035213 | ... | ... | 288'3 | 3'4 | 291'7 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.600791 |
| 0.033987 | ... | ... | 278'3 | 3'4 | 281'7 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.597724 |
| 0.032762 | ... | ... | 268'3 | 3'4 | 271'7 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.594533 |
| 0.031536 | ... | ... | 258'3 | 3'4 | 261'7 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.591215 |
| 0.03031 | ... | ... | 248'3 | 3'4 | 251'7 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.587682 |
| 0.029084 | ... | ... | 238'3 | 3'4 | 241'7 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.583989 |
| -10.019696 | ... | ... | 228'3 | 3'4 | 231'7 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.580145 |
| -9.908626 | ... | ... | 218'3 | 3'4 | 221'7 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.576069 |
| -9.791787 | ... | ... | 208'3 | 3'4 | 211'7 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.571807 |
| -9.668831 | ... | ... | 198'3 | 3'4 | 201'7 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.567348 |
| -9.539306 | ... | ... | 188'3 | 3'4 | 191'7 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.562567 |
| -9.402718 | ... | ... | 178'3 | 3'4 | 181'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.557552 |
| -9.258415 | ... | ... | 168'3 | 3'4 | 171'7 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.552221 |
| -9.105687 | ... | ... | 158'3 | 3'4 | 161'7 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.546582 |
| -9.025894 | ... | ... | 153'3 | 3'4 | 156'7 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.543645 |
| -8.943655 | ... | ... | 148'3 | 3'4 | 151'7 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.54058 |
| -8.858872 | ... | ... | 143'3 | 3'4 | 146'7 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.537385 |
| -8.771347 | ... | ... | 138'3 | 3'4 | 141'7 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.534091 |
| -8.680881 | ... | ... | 133'3 | 3'4 | 136'7 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.53071 |
| -8.587373 | ... | ... | 128'3 | 3'4 | 131'7 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.527197 |
| -8.490574 | ... | ... | 123'3 | 3'4 | 126'7 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.523516 |
| -8.390254 | ... | ... | 118'3 | 3'4 | 121'7 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.519701 |
| -8.286232 | ... | ... | 113'3 | 3'4 | 116'7 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.515739 |
| -8.178087 | ... | ... | 108'3 | 3'4 | 111'7 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.511547 |
| -8.065585 | ... | ... | 103'3 | 3'4 | 106'7 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.507213 |
| -7.948393 | ... | ... | 98'3 | 3'4 | 101'7 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.50269 |
| -7.826013 | ... | ... | 93'3 | 3'4 | 96'7 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.497862 |
| -7.698027 | ... | ... | 88'3 | 3'4 | 91'7 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.492808 |
| -7.563846 | ... | ... | 83'3 | 3'4 | 86'7 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.487526 |
| -7.422909 | ... | ... | 78'3 | 3'4 | 81'7 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.481836 |
| -7.274318 | ... | ... | 73'3 | 3'4 | 76'7 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.475839 |
| -7.117383 | ... | ... | 68'3 | 3'4 | 71'7 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.469419 |
| -6.950835 | ... | ... | 63'3 | 3'4 | 66'7 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.462523 |
| -6.773576 | ... | ... | 58'3 | 3'4 | 61'7 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.455092 |
| -6.583892 | ... | ... | 53'3 | 3'4 | 56'7 | 5050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.44703 |
| -6.379894 | ... | ... | 48'3 | 3'4 | 51'7 | 5100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.438182 |
| -6.158998 | ... | ... | 43'3 | 3'4 | 46'7 | 5150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.428401 |
| -5.918037 | ... | ... | 38'3 | 3'4 | 41'7 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.417499 |
| -5.652622 | ... | ... | 33'3 | 3'4 | 36'7 | 5250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.405136 |
| -5.356753 | ... | ... | 28'4 | 3'3 | 31'7 | 5300 | 0'1 | -0'1 | 0'2 | ... | ... | -0.390823 |
| -5.021721 | ... | ... | 23'6 | 3'1 | 26'7 | 5350 | 0'2 | 0'1 | 0'1 | 0'2 | 0'2 | -0.635957 |
| -4.804974 | ... | ... | 19'1 | 3'0 | 22'1 | 5400 | 0'4 | 0'1 | 0'3 | 0'4 | 0'4 | -0.992457 |
| -4.483919 | ... | ... | 14'7 | 2'4 | 17'3 | 5450 | 0'7 | 0'2 | 0'5 | 1'3 | 0'3 | -1.332428 |
| -3.450637 | 11'5 | 11'5 | 13'0 | -1'3 | 11'5 | 5500 | 1'4 | 0'2 | 1'2 | 1'4 | 1'4 | -1.631721 |
| -4.011223 | 6'6 | 6'6 | 8'1 | 1'1 | 9'2 | 5550 | 2'7 | 0'3 | 2'4 | 2'7 | 2'7 | -1.89708 |
| -2.046455 | 3'0 | 3'0 | 6'2 | -3'2 | 3'0 | 5600 | 3'7 | -0'5 | 4'4 | 3'7 | 3'7 | -0.99097 |
| -3.220414 | 3'7 | 3'7 | 4'2 | -0'3 | 3'7 | 5650 | 7'4 | -3'1 | 10'5 | 7'5 | 7'1 | 0.00095 |
| -3.043025 | ... | ... | 2'5 | 0'2 | 2'7 | 5700 | 11'1 | -3'2 | 14'3 | ... | ... | 0.001563 |
| -2.526784 | ... | ... | 1'6 | 0'1 | 1'7 | 5750 | 15'1 | -3'3 | 18'4 | ... | ... | 0.002176 |
| -1.259102 | 0'5 | 0'5 | 1'2 | -0'5 | 0'5 | 5800 | 19'4 | -3'3 | 22'7 | 21'0 | 21'0 | 0.002789 |
| -1.51773 | 1'3 | 1'3 | 0'6 | 0'0 | 0'6 | 5850 | 24'0 | -3'4 | 27'4 | ... | ... | 0.003402 |
| -1.177837 | 0'4 | 0'3 | 0'4 | 0'0 | 0'4 | 5900 | 28'6 | -3'4 | 32'2 | ... | ... | 0.004015 |
| -0.982856 | 0'5 | 0'2 | 0'3 | 0'0 | 0'3 | 5950 | 33'5 | -3'4 | 37'1 | ... | ... | 0.004628 |
| -0.740972 | 0'4 | 0'2 | 0'2 | 0'0 | 0'2 | 6000 | 38'4 | -3'4 | 42'0 | ... | ... | 0.005241 |
| -0.439112 | ... | ... | 0'2 | -0'1 | 0'1 | 6050 | 43'3 | -3'5 | 47'0 | ... | ... | 0.005854 |
| -0.447892 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 52'6 | 4'3 | 48'3 | 52'6 | 52'6 | -0.031203 |
| -0.455875 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 53'3 | -3'4 | 56'7 | ... | ... | 0.007079 |
| -0.463268 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 58'3 | -3'4 | 61'7 | 57'4 | 57'4 | 0.007692 |
| -0.470107 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 63'3 | -3'4 | 66'7 | ... | ... | 0.008305 |
| -0.476482 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 68'3 | -3'4 | 71'7 | ... | ... | 0.008918 |
| -0.482464 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 73'3 | -3'4 | 76'7 | ... | ... | 0.009531 |
| -0.488114 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 78'3 | -3'4 | 81'7 | 81'4 | 81'4 | 0.010144 |
| -0.493376 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 83'3 | -3'4 | 86'7 | ... | ... | 0.010757 |
| -0.498429 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 6500 | 88'3 | -3'4 | 91'7 | ... | ... | 0.01137 |
| -0.503248 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 93'3 | -3'4 | 96'7 | ... | ... | 0.011983 |
| -0.507744 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 98'3 | -3'4 | 101'7 | ... | ... | 0.012596 |
| -0.512075 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 103'3 | -3'4 | 106'7 | ... | ... | 0.013209 |
| -0.516278 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 108'0 | -0'3 | 108'3 | 108'0 | 108'0 | 0.013822 |
| -0.520255 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 113'3 | -3'4 | 116'7 | ... | ... | 0.014435 |
| -0.524039 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 121'0 | 2'5 | 118'3 | 121'0 | 121'0 | 0.015048 |
| -0.527693 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 123'3 | -3'4 | 126'7 | ... | ... | 0.015661 |
| -0.531287 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 128'3 | -3'4 | 131'7 | ... | ... | 0.016274 |
| -0.534699 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 133'3 | -3'4 | 136'7 | ... | ... | 0.016886 |
| -0.537975 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 138'3 | -3'4 | 141'7 | ... | ... | 0.017499 |
| -0.541152 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 143'3 | -3'4 | 146'7 | ... | ... | 0.018112 |
| -0.544238 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 148'3 | -3'4 | 151'7 | ... | ... | 0.018725 |
| -0.547236 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 153'3 | -3'4 | 156'7 | ... | ... | 0.019338 |
| -0.550122 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 158'3 | -3'4 | 161'7 | ... | ... | 0.019951 |
| -0.552931 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 163'3 | -3'4 | 166'7 | ... | ... | 0.020564 |
| -0.555669 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 168'3 | -3'4 | 171'7 | ... | ... | 0.021177 |
| -0.558339 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 173'3 | -3'4 | 176'7 | ... | ... | 0.02179 |
| -0.560944 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 178'3 | -3'4 | 181'7 | ... | ... | 0.022403 |
| -0.563418 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 183'3 | -3'4 | 186'7 | ... | ... | 0.023016 |
| -0.565836 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 188'3 | -3'4 | 191'7 | ... | ... | 0.023629 |
| -0.568237 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 193'3 | -3'4 | 196'7 | ... | ... | 0.024242 |
| -0.570587 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 198'3 | -3'4 | 201'7 | ... | ... | 0.024855 |
| -0.57289 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 203'3 | -3'4 | 206'7 | ... | ... | 0.025468 |
| -0.575143 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 208'3 | -3'4 | 211'7 | ... | ... | 0.026081 |
| -0.577296 | ... | ... | 0'1 | 0'0 | 0'1 | 7750 | 213'3 | -3'4 | 216'7 | ... | ... | 0.026693 |
| -0.579396 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 218'3 | -3'4 | 221'7 | ... | ... | 0.027306 |
| -0.583475 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 228'3 | -3'4 | 231'7 | ... | ... | 0.028532 |
| -0.587438 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 238'3 | -3'4 | 241'7 | ... | ... | 0.029758 |
| -0.591256 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 248'3 | -3'4 | 251'7 | ... | ... | 0.030984 |
| -0.594874 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 258'3 | -3'4 | 261'7 | ... | ... | 0.03221 |
| -0.598376 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 268'3 | -3'4 | 271'7 | ... | ... | 0.033436 |
| -0.601772 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 278'3 | -3'4 | 281'7 | ... | ... | 0.034662 |
| -0.605039 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 288'3 | -3'4 | 291'7 | ... | ... | 0.035888 |
| -0.608154 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 298'3 | -3'4 | 301'7 | ... | ... | 0.037113 |
| -0.611214 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 308'3 | -3'4 | 311'7 | ... | ... | 0.038339 |
| -0.614195 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 318'3 | -3'4 | 321'7 | ... | ... | 0.039565 |
| -0.617099 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 328'3 | -3'4 | 331'7 | ... | ... | 0.040791 |
| -0.619884 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 338'3 | -3'4 | 341'7 | ... | ... | 0.042017 |
| -0.622555 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 348'3 | -3'3 | 351'6 | ... | ... | 0.043243 |
| -0.625161 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 358'3 | -3'3 | 361'6 | ... | ... | 0.044469 |
| -0.627709 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 368'3 | -3'3 | 371'6 | ... | ... | 0.045695 |
| -0.630209 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 378'3 | -3'3 | 381'6 | ... | ... | 0.04692 |
| -0.632681 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 388'3 | -3'3 | 391'6 | ... | ... | 0.048146 |
| -0.635025 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 398'3 | -3'3 | 401'6 | ... | ... | 0.049372 |
| -0.637318 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 408'3 | -3'3 | 411'6 | ... | ... | 0.050598 |
| -0.639564 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 418'3 | -3'3 | 421'6 | ... | ... | 0.051824 |
| -0.641766 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 428'3 | -3'3 | 431'6 | ... | ... | 0.05305 |
| -0.643927 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 438'3 | -3'3 | 441'6 | ... | ... | 0.054276 |
| -0.646046 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 448'3 | -3'3 | 451'6 | ... | ... | 0.055502 |
| -0.648085 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 458'3 | -3'3 | 461'6 | ... | ... | 0.056727 |
| -0.650059 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 468'3 | -3'3 | 471'6 | ... | ... | 0.057953 |
| -0.651997 | ... | ... | 0'1 | 0'0 | 0'1 | 10400 | 478'3 | -3'3 | 481'6 | ... | ... | 0.059179 |
| -0.653903 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 488'3 | -3'3 | 491'6 | ... | ... | 0.060405 |
| -0.655802 | ... | ... | 0'1 | 0'0 | 0'1 | 10600 | 498'3 | -3'3 | 501'6 | ... | ... | 0.061631 |
| -0.657671 | ... | ... | 0'1 | 0'0 | 0'1 | 10700 | 508'3 | -3'3 | 511'6 | ... | ... | 0.062857 |
| -0.65951 | ... | ... | 0'1 | 0'0 | 0'1 | 10800 | 518'3 | -3'3 | 521'6 | ... | ... | 0.064083 |
| -0.661307 | ... | ... | 0'1 | 0'0 | 0'1 | 10900 | 528'3 | -3'3 | 531'6 | ... | ... | 0.065309 |
| -0.663028 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 538'3 | -3'3 | 541'6 | ... | ... | 0.066534 |
| -0.664721 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 548'3 | -3'3 | 551'6 | ... | ... | 0.06776 |
| -0.666387 | ... | ... | 0'1 | 0'0 | 0'1 | 11200 | 558'3 | -3'3 | 561'6 | ... | ... | 0.068986 |
| -0.66803 | ... | ... | 0'1 | 0'0 | 0'1 | 11300 | 568'3 | -3'3 | 571'6 | ... | ... | 0.070212 |
| -0.669649 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 578'3 | -3'3 | 581'6 | ... | ... | 0.071438 |
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.