Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.10307 | ... | ... | 278'0 | -0'4 | 277'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.074704 |
| -0.09944 | ... | ... | 268'0 | -0'4 | 267'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.074305 |
| -0.095796 | ... | ... | 258'0 | -0'4 | 257'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.073891 |
| -0.092141 | ... | ... | 248'0 | -0'4 | 247'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.07345 |
| -0.088475 | ... | ... | 238'0 | -0'4 | 237'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.072989 |
| -0.0848 | ... | ... | 228'0 | -0'4 | 227'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.072509 |
| -0.08112 | ... | ... | 218'0 | -0'4 | 217'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.072 |
| -0.077432 | ... | ... | 208'0 | -0'4 | 207'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.071468 |
| -0.073735 | ... | ... | 198'0 | -0'4 | 197'4 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.070911 |
| -0.070029 | ... | ... | 188'0 | -0'4 | 187'4 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.070314 |
| -0.066318 | ... | ... | 178'0 | -0'4 | 177'4 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.069689 |
| -0.062602 | ... | ... | 168'0 | -0'4 | 167'4 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.069023 |
| -0.058882 | ... | ... | 158'0 | -0'4 | 157'4 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.068319 |
| -0.055158 | ... | ... | 148'0 | -0'4 | 147'4 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.067571 |
| -0.053294 | ... | ... | 143'0 | -0'4 | 142'4 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.067172 |
| -0.051432 | ... | ... | 138'0 | -0'4 | 137'4 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.066761 |
| -0.100319 | ... | ... | 133'0 | -0'3 | 132'5 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.066339 |
| -0.098332 | ... | ... | 128'0 | -0'3 | 127'5 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.065901 |
| -0.096333 | ... | ... | 123'0 | -0'3 | 122'5 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.065441 |
| -0.094322 | ... | ... | 118'1 | -0'4 | 117'5 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.064965 |
| -0.092301 | ... | ... | 113'1 | -0'4 | 112'5 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.064471 |
| -0.090268 | ... | ... | 108'1 | -0'4 | 107'5 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.063948 |
| -0.088224 | ... | ... | 103'1 | -0'4 | 102'5 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.063408 |
| -0.086162 | ... | ... | 98'1 | -0'4 | 97'5 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.062844 |
| -0.08408 | ... | ... | 93'1 | -0'4 | 92'5 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.062242 |
| -0.081984 | ... | ... | 88'1 | -0'4 | 87'5 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.061612 |
| -0.079869 | ... | ... | 83'1 | -0'4 | 82'5 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.060954 |
| -0.077728 | ... | ... | 78'1 | -0'4 | 77'5 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.060245 |
| -0.075554 | ... | ... | 73'1 | -0'4 | 72'5 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.059497 |
| -0.07335 | ... | ... | 68'1 | -0'4 | 67'5 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.058698 |
| -0.071112 | ... | ... | 63'1 | -0'4 | 62'5 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.057839 |
| -0.068824 | ... | ... | 58'1 | -0'4 | 57'5 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.056914 |
| -0.066483 | ... | ... | 53'1 | -0'4 | 52'5 | 5050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.05591 |
| -0.064074 | ... | ... | 48'1 | -0'4 | 47'5 | 5100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.094767 |
| -0.098548 | ... | ... | 43'2 | -0'4 | 42'6 | 5150 | 0'3 | 0'1 | 0'2 | ... | ... | -0.126318 |
| -0.155748 | ... | ... | 38'3 | -0'3 | 38'0 | 5200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.152285 |
| -0.199941 | ... | ... | 33'5 | -0'3 | 33'2 | 5250 | 0'6 | 0'1 | 0'5 | ... | ... | -0.197968 |
| -0.253694 | ... | ... | 29'0 | -0'3 | 28'5 | 5300 | 1'1 | 0'1 | 1'0 | ... | ... | -0.252843 |
| -0.308117 | ... | ... | 24'4 | -0'3 | 24'1 | 5350 | 1'5 | 0'1 | 1'4 | ... | ... | -0.307996 |
| -0.355498 | ... | ... | 20'2 | -0'4 | 19'6 | 5400 | 2'2 | -0'1 | 2'3 | 2'3 | 1'2 | -0.355776 |
| -0.421003 | ... | ... | 16'4 | -0'5 | 15'7 | 5450 | 3'3 | -0'1 | 3'4 | 3'3 | 3'3 | -0.421452 |
| -0.470246 | ... | ... | 13'0 | -0'5 | 12'3 | 5500 | 4'7 | -0'1 | 5'0 | 2'4 | 2'4 | -0.470617 |
| -0.506993 | ... | ... | 10'1 | -0'5 | 9'4 | 5550 | 7'0 | -0'1 | 7'1 | 4'4 | 4'4 | -0.507134 |
| -0.515045 | 12'7 | 10'7 | 7'5 | -0'4 | 7'1 | 5600 | 9'5 | 0'0 | 9'5 | ... | ... | -0.514903 |
| -0.497065 | ... | ... | 5'5 | -0'3 | 5'2 | 5650 | 12'6 | 0'1 | 12'5 | 7'0 | 7'0 | -0.496688 |
| -0.453156 | 3'5 | 3'5 | 4'1 | -0'3 | 3'6 | 5700 | 16'2 | 0'1 | 16'1 | 10'4 | 9'4 | -0.45268 |
| -0.395132 | ... | ... | 3'0 | -0'3 | 2'5 | 5750 | 20'1 | 0'1 | 20'0 | ... | ... | -0.394769 |
| -0.339965 | 4'1 | 1'7 | 2'2 | -0'3 | 1'7 | 5800 | 24'3 | 0'1 | 24'2 | ... | ... | -0.339957 |
| -0.291317 | 2'1 | 2'1 | 1'5 | -0'2 | 1'3 | 5850 | 28'7 | 0'2 | 28'5 | ... | ... | -0.291911 |
| -0.243818 | 2'0 | 1'2 | 1'2 | -0'2 | 1'0 | 5900 | 33'4 | 0'2 | 33'2 | ... | ... | -0.245291 |
| -0.205709 | ... | ... | 1'0 | -0'2 | 0'6 | 5950 | 38'2 | 0'2 | 38'0 | ... | ... | -0.208287 |
| -0.185693 | 0'4 | 0'4 | 0'6 | -0'1 | 0'5 | 6000 | 43'1 | 0'3 | 42'6 | ... | ... | -0.18937 |
| -0.161437 | ... | ... | 0'5 | -0'1 | 0'4 | 6050 | 48'0 | 0'3 | 47'5 | ... | ... | -0.166505 |
| -0.132702 | ... | ... | 0'4 | -0'1 | 0'3 | 6100 | 52'7 | 0'3 | 52'4 | ... | ... | -0.139575 |
| -0.135486 | ... | ... | 0'3 | 0'0 | 0'3 | 6150 | 57'7 | 0'4 | 57'3 | ... | ... | -0.143346 |
| -0.100552 | 0'2 | 0'2 | 0'3 | -0'1 | 0'2 | 6200 | 62'6 | 0'3 | 62'3 | ... | ... | -0.111059 |
| -0.102193 | ... | ... | 0'3 | -0'1 | 0'2 | 6250 | 67'6 | 0'4 | 67'2 | ... | ... | -0.113877 |
| -0.103728 | 0'1 | 0'1 | 0'2 | 0'0 | 0'2 | 6300 | 72'5 | 0'3 | 72'2 | ... | ... | -0.075561 |
| -0.105161 | ... | ... | 0'2 | 0'0 | 0'2 | 6350 | 77'5 | 0'3 | 77'2 | ... | ... | -0.077735 |
| -0.060958 | ... | ... | 0'2 | -0'1 | 0'1 | 6400 | 82'5 | 0'4 | 82'1 | ... | ... | -0.07988 |
| -0.061618 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 87'5 | 0'4 | 87'1 | ... | ... | -0.081995 |
| -0.062251 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 92'5 | 0'4 | 92'1 | ... | ... | -0.084096 |
| -0.062855 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 97'5 | 0'4 | 97'1 | ... | ... | -0.08618 |
| -0.063419 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 102'5 | 0'4 | 102'1 | ... | ... | -0.088248 |
| -0.063961 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 107'5 | 0'4 | 107'1 | ... | ... | -0.090296 |
| -0.064487 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 112'5 | 0'4 | 112'1 | ... | ... | -0.09233 |
| -0.064986 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 117'5 | 0'4 | 117'1 | ... | ... | -0.094354 |
| -0.06546 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 122'5 | 0'5 | 122'0 | ... | ... | -0.096368 |
| -0.065918 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 127'5 | 0'5 | 127'0 | ... | ... | -0.098375 |
| -0.066367 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 132'5 | 0'5 | 132'0 | ... | ... | -0.100375 |
| -0.066795 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 137'4 | 0'4 | 137'0 | ... | ... | -0.051467 |
| -0.067205 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 142'4 | 0'4 | 142'0 | ... | ... | -0.053334 |
| -0.067603 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 147'4 | 0'4 | 147'0 | ... | ... | -0.055202 |
| -0.067989 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 152'4 | 0'4 | 152'0 | ... | ... | -0.057069 |
| -0.068365 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 157'4 | 0'4 | 157'0 | ... | ... | -0.058935 |
| -0.068726 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 162'4 | 0'4 | 162'0 | ... | ... | -0.060802 |
| -0.069077 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 167'4 | 0'4 | 167'0 | ... | ... | -0.062667 |
| -0.06942 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 172'4 | 0'4 | 172'0 | ... | ... | -0.064533 |
| -0.069754 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 177'4 | 0'4 | 177'0 | ... | ... | -0.066399 |
| -0.07008 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 182'4 | 0'4 | 182'0 | ... | ... | -0.068264 |
| -0.07039 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 187'4 | 0'4 | 187'0 | ... | ... | -0.070128 |
| -0.070693 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 192'4 | 0'4 | 192'0 | ... | ... | -0.071993 |
| -0.070993 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 197'4 | 0'4 | 197'0 | ... | ... | -0.073858 |
| -0.071287 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 202'4 | 0'4 | 202'0 | ... | ... | -0.075723 |
| -0.071575 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 207'4 | 0'4 | 207'0 | ... | ... | -0.077588 |
| -0.071857 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 212'4 | 0'4 | 212'0 | ... | ... | -0.079452 |
| -0.072127 | ... | ... | 0'1 | 0'0 | 0'1 | 7750 | 217'4 | 0'4 | 217'0 | ... | ... | -0.081315 |
| -0.07239 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 222'4 | 0'4 | 222'0 | ... | ... | -0.083179 |
| -0.072647 | ... | ... | 0'1 | 0'0 | 0'1 | 7850 | 227'4 | 0'4 | 227'0 | ... | ... | -0.085042 |
| -0.0729 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 232'4 | 0'4 | 232'0 | ... | ... | -0.086905 |
| -0.073149 | ... | ... | 0'1 | 0'0 | 0'1 | 7950 | 237'4 | 0'4 | 237'0 | ... | ... | -0.088767 |
| -0.073395 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 242'4 | 0'4 | 242'0 | ... | ... | -0.090629 |
| -0.073874 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 252'4 | 0'4 | 252'0 | ... | ... | -0.094352 |
| -0.074326 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 262'4 | 0'4 | 262'0 | ... | ... | -0.098073 |
| -0.074764 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 272'4 | 0'4 | 272'0 | ... | ... | -0.101793 |
| -0.075189 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 282'4 | 0'4 | 282'0 | ... | ... | -0.105511 |
| -0.075598 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 292'4 | 0'4 | 292'0 | ... | ... | -0.109227 |
| -0.075988 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 302'4 | 0'4 | 302'0 | ... | ... | -0.112942 |
| -0.07637 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 312'4 | 0'4 | 312'0 | ... | ... | -0.116655 |
| -0.076743 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 322'4 | 0'4 | 322'0 | ... | ... | -0.120365 |
| -0.077107 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 332'4 | 0'4 | 332'0 | ... | ... | -0.124072 |
| -0.077455 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 342'4 | 0'4 | 342'0 | ... | ... | -0.127778 |
| -0.077789 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 352'4 | 0'4 | 352'0 | ... | ... | -0.131481 |
| -0.078115 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 362'4 | 0'4 | 362'0 | ... | ... | -0.135183 |
| -0.078434 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 372'4 | 0'4 | 372'0 | ... | ... | -0.138883 |
| -0.078746 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 382'4 | 0'4 | 382'0 | ... | ... | -0.142582 |
| -0.079055 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 392'4 | 0'4 | 392'0 | ... | ... | -0.14628 |
| -0.079349 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 402'4 | 0'4 | 402'0 | ... | ... | -0.149977 |
| -0.079636 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 412'4 | 0'4 | 412'0 | ... | ... | -0.153672 |
| -0.079917 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 422'4 | 0'4 | 422'0 | ... | ... | -0.157365 |
| -0.080192 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 432'4 | 0'4 | 432'0 | ... | ... | -0.161056 |
| -0.080462 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 442'4 | 0'4 | 442'0 | ... | ... | -0.164746 |
| -0.080727 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 452'4 | 0'4 | 452'0 | ... | ... | -0.168434 |
| -0.080983 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 462'4 | 0'4 | 462'0 | ... | ... | -0.17212 |
| -0.08123 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 472'4 | 0'4 | 472'0 | ... | ... | -0.175804 |
| -0.081472 | ... | ... | 0'1 | 0'0 | 0'1 | 10400 | 482'4 | 0'4 | 482'0 | ... | ... | -0.179487 |
| -0.08171 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 492'4 | 0'4 | 492'0 | ... | ... | -0.183167 |
| -0.081947 | ... | ... | 0'1 | 0'0 | 0'1 | 10600 | 502'4 | 0'4 | 502'0 | ... | ... | -0.186846 |
| -0.082181 | ... | ... | 0'1 | 0'0 | 0'1 | 10700 | 512'4 | 0'4 | 512'0 | ... | ... | -0.190523 |
| -0.082411 | ... | ... | 0'1 | 0'0 | 0'1 | 10800 | 522'4 | 0'4 | 522'0 | ... | ... | -0.194198 |
| -0.082636 | ... | ... | 0'1 | 0'0 | 0'1 | 10900 | 532'4 | 0'4 | 532'0 | ... | ... | -0.197871 |
| -0.082851 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 542'4 | 0'4 | 542'0 | ... | ... | -0.201543 |
| -0.083063 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 552'4 | 0'4 | 552'0 | ... | ... | -0.205212 |
| -0.083271 | ... | ... | 0'1 | 0'0 | 0'1 | 11200 | 562'4 | 0'4 | 562'0 | ... | ... | -0.20888 |
| -0.083477 | ... | ... | 0'1 | 0'0 | 0'1 | 11300 | 572'4 | 0'4 | 572'0 | ... | ... | -0.212546 |
| -0.083679 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 582'4 | 0'4 | 582'0 | ... | ... | -0.21621 |
| -0.083879 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 592'4 | 0'4 | 592'0 | ... | ... | -0.219871 |
| -0.08482 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 642'4 | 0'4 | 642'0 | ... | ... | -0.238147 |
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.