Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.078067 | ... | ... | 266'2 | -7'4 | 258'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031085 |
| -0.07514 | ... | ... | 256'2 | -7'4 | 248'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030906 |
| -0.072199 | ... | ... | 246'2 | -7'4 | 238'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030716 |
| -0.069245 | ... | ... | 236'2 | -7'4 | 228'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030518 |
| -0.066278 | ... | ... | 226'2 | -7'4 | 218'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03031 |
| -0.063302 | ... | ... | 216'2 | -7'4 | 208'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030089 |
| -0.060315 | ... | ... | 206'2 | -7'4 | 198'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029857 |
| -0.05732 | ... | ... | 196'2 | -7'4 | 188'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029611 |
| -0.054316 | ... | ... | 186'2 | -7'4 | 178'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029349 |
| -0.051307 | ... | ... | 176'2 | -7'4 | 168'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029075 |
| -0.048291 | ... | ... | 166'2 | -7'4 | 158'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028781 |
| -0.045269 | ... | ... | 156'2 | -7'4 | 148'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02847 |
| -0.042244 | ... | ... | 146'2 | -7'4 | 138'6 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028132 |
| -0.039213 | ... | ... | 136'2 | -7'4 | 128'6 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027776 |
| -0.03618 | ... | ... | 126'2 | -7'4 | 118'6 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027386 |
| -0.034662 | ... | ... | 121'2 | -7'4 | 113'6 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027179 |
| -0.033143 | ... | ... | 116'2 | -7'4 | 108'6 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026964 |
| -0.031623 | ... | ... | 111'2 | -7'4 | 103'6 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026739 |
| -0.030103 | ... | ... | 106'2 | -7'4 | 98'6 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026503 |
| -0.028582 | ... | ... | 101'2 | -7'4 | 93'6 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026255 |
| -0.027061 | ... | ... | 96'2 | -7'4 | 88'6 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025993 |
| -0.025539 | ... | ... | 91'2 | -7'4 | 83'6 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025719 |
| -0.024016 | ... | ... | 86'2 | -7'4 | 78'6 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025426 |
| -0.022493 | ... | ... | 81'2 | -7'4 | 73'6 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025115 |
| -0.02097 | ... | ... | 76'2 | -7'4 | 68'6 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024786 |
| -0.019446 | ... | ... | 71'2 | -7'4 | 63'6 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02443 |
| -0.035523 | ... | ... | 66'3 | -7'4 | 58'7 | 4600 | 0'2 | 0'1 | 0'1 | ... | ... | -0.041752 |
| -0.04914 | ... | ... | 61'3 | -7'3 | 54'0 | 4650 | 0'2 | 0'0 | 0'2 | ... | ... | -0.040962 |
| -0.060861 | ... | ... | 56'4 | -7'3 | 49'1 | 4700 | 0'3 | 0'0 | 0'3 | ... | ... | -0.054881 |
| -0.070915 | ... | ... | 51'5 | -7'3 | 44'2 | 4750 | 0'5 | 0'1 | 0'4 | 0'5 | 0'5 | -0.078691 |
| -0.089975 | ... | ... | 46'6 | -7'2 | 39'4 | 4800 | 0'7 | 0'2 | 0'5 | 0'7 | 0'7 | -0.097718 |
| -0.114156 | ... | ... | 42'0 | -7'1 | 34'7 | 4850 | 1'2 | 0'3 | 0'7 | ... | ... | -0.121599 |
| -0.147316 | ... | ... | 37'3 | -6'7 | 30'4 | 4900 | 1'6 | 0'4 | 1'2 | 1'7 | 1'7 | -0.146966 |
| -0.176875 | ... | ... | 32'7 | -6'5 | 26'2 | 4950 | 2'4 | 0'6 | 1'6 | ... | ... | -0.177101 |
| -0.210963 | ... | ... | 28'6 | -6'3 | 22'3 | 5000 | 3'5 | 1'1 | 2'4 | 4'0 | 3'5 | -0.211497 |
| -0.242973 | ... | ... | 24'6 | -5'7 | 18'7 | 5050 | 5'1 | 1'4 | 3'5 | ... | ... | -0.24356 |
| -0.268725 | ... | ... | 21'2 | -5'4 | 15'6 | 5100 | 7'0 | 2'0 | 5'0 | 7'0 | 7'0 | -0.269181 |
| -0.285994 | ... | ... | 18'0 | -5'0 | 13'0 | 5150 | 9'2 | 2'4 | 6'6 | ... | ... | -0.286208 |
| -0.294131 | 10'4 | 10'4 | 15'1 | -4'4 | 10'5 | 5200 | 11'7 | 3'0 | 8'7 | 12'4 | 8'0 | -0.294059 |
| -0.293869 | 10'1 | 8'7 | 12'5 | -4'0 | 8'5 | 5250 | 14'7 | 3'4 | 11'3 | 14'5 | 12'0 | -0.293522 |
| -0.287246 | 7'6 | 6'6 | 10'3 | -3'3 | 7'0 | 5300 | 18'1 | 4'0 | 14'1 | 18'0 | 14'4 | -0.282935 |
| -0.269134 | ... | ... | 8'4 | -3'0 | 5'4 | 5350 | 21'6 | 4'5 | 17'1 | ... | ... | -0.268467 |
| -0.25017 | 7'6 | 4'2 | 6'7 | -2'4 | 4'3 | 5400 | 25'5 | 5'0 | 20'5 | 25'6 | 25'6 | -0.24953 |
| -0.229965 | ... | ... | 5'4 | -2'0 | 3'4 | 5450 | 29'6 | 5'4 | 24'2 | ... | ... | -0.229503 |
| -0.2061 | 5'2 | 5'2 | 4'4 | -1'6 | 2'6 | 5500 | 34'0 | 5'7 | 28'1 | ... | ... | -0.206006 |
| -0.187822 | ... | ... | 3'5 | -1'3 | 2'2 | 5550 | 38'3 | 6'1 | 32'2 | ... | ... | -0.180992 |
| -0.16365 | ... | ... | 2'7 | -1'1 | 1'6 | 5600 | 42'7 | 6'2 | 36'5 | ... | ... | -0.156606 |
| -0.142354 | ... | ... | 2'3 | -1'0 | 1'3 | 5650 | 47'5 | 6'5 | 41'0 | ... | ... | -0.144501 |
| -0.126585 | ... | ... | 1'7 | -0'6 | 1'1 | 5700 | 52'2 | 6'5 | 45'5 | ... | ... | -0.119651 |
| -0.118993 | ... | ... | 1'5 | -0'5 | 1'0 | 5750 | 57'1 | 6'7 | 50'2 | ... | ... | -0.112381 |
| -0.098143 | ... | ... | 1'3 | -0'5 | 0'6 | 5800 | 61'7 | 6'7 | 55'0 | 62'0 | 62'0 | -0.092021 |
| -0.087154 | 0'6 | 0'6 | 1'1 | -0'4 | 0'5 | 5850 | 66'6 | 7'0 | 59'6 | ... | ... | -0.081689 |
| -0.088674 | ... | ... | 1'0 | -0'3 | 0'5 | 5900 | 71'6 | 7'1 | 64'5 | 71'3 | 71'3 | -0.083853 |
| -0.075895 | ... | ... | 0'7 | -0'3 | 0'4 | 5950 | 76'5 | 7'1 | 69'4 | ... | ... | -0.072042 |
| -0.07699 | 0'5 | 0'4 | 0'6 | -0'2 | 0'4 | 6000 | 81'5 | 7'2 | 74'3 | ... | ... | -0.073925 |
| -0.062327 | 0'4 | 0'4 | 0'5 | -0'2 | 0'3 | 6050 | 86'4 | 7'2 | 79'2 | ... | ... | -0.060641 |
| -0.063082 | ... | ... | 0'5 | -0'2 | 0'3 | 6100 | 91'4 | 7'3 | 84'1 | ... | ... | -0.06233 |
| -0.063795 | ... | ... | 0'4 | -0'1 | 0'3 | 6150 | 96'4 | 7'3 | 89'1 | ... | ... | -0.064005 |
| -0.046697 | ... | ... | 0'4 | -0'2 | 0'2 | 6200 | 101'3 | 7'3 | 94'0 | ... | ... | -0.049049 |
| -0.047141 | ... | ... | 0'3 | -0'1 | 0'2 | 6250 | 106'3 | 7'3 | 99'0 | ... | ... | -0.050612 |
| -0.047567 | 0'2 | 0'2 | 0'3 | -0'1 | 0'2 | 6300 | 111'3 | 7'3 | 104'0 | ... | ... | -0.052171 |
| -0.047977 | ... | ... | 0'3 | -0'1 | 0'2 | 6350 | 116'3 | 7'4 | 108'7 | ... | ... | -0.053726 |
| -0.048367 | ... | ... | 0'2 | 0'0 | 0'2 | 6400 | 121'3 | 7'4 | 113'7 | ... | ... | -0.05528 |
| -0.048744 | ... | ... | 0'2 | 0'0 | 0'2 | 6450 | 126'3 | 7'4 | 118'7 | ... | ... | -0.05683 |
| -0.049107 | ... | ... | 0'2 | 0'0 | 0'2 | 6500 | 131'2 | 7'3 | 123'7 | ... | ... | -0.040004 |
| -0.028062 | ... | ... | 0'2 | -0'1 | 0'1 | 6550 | 136'2 | 7'3 | 128'7 | ... | ... | -0.041525 |
| -0.028237 | ... | ... | 0'2 | -0'1 | 0'1 | 6600 | 141'2 | 7'3 | 133'7 | ... | ... | -0.043045 |
| -0.028406 | ... | ... | 0'2 | -0'1 | 0'1 | 6650 | 146'2 | 7'3 | 138'7 | ... | ... | -0.044564 |
| -0.02857 | ... | ... | 0'2 | -0'1 | 0'1 | 6700 | 151'2 | 7'4 | 143'6 | ... | ... | -0.046084 |
| -0.028728 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 156'2 | 7'4 | 148'6 | ... | ... | -0.047603 |
| -0.028881 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 161'2 | 7'4 | 153'6 | ... | ... | -0.049121 |
| -0.02903 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 166'2 | 7'4 | 158'6 | ... | ... | -0.05064 |
| -0.029175 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 171'2 | 7'4 | 163'6 | ... | ... | -0.052158 |
| -0.029317 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 176'2 | 7'4 | 168'6 | ... | ... | -0.053675 |
| -0.029455 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 181'2 | 7'4 | 173'6 | ... | ... | -0.055192 |
| -0.029715 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 191'2 | 7'4 | 183'6 | ... | ... | -0.058225 |
| -0.029965 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 201'2 | 7'4 | 193'6 | ... | ... | -0.061257 |
| -0.030207 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 211'2 | 7'4 | 203'6 | ... | ... | -0.064286 |
| -0.030432 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 221'2 | 7'4 | 213'6 | ... | ... | -0.067314 |
| -0.030648 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 231'2 | 7'4 | 223'6 | ... | ... | -0.070341 |
| -0.030857 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 241'2 | 7'4 | 233'6 | ... | ... | -0.073365 |
| -0.031058 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 251'2 | 7'4 | 243'6 | ... | ... | -0.076388 |
| -0.031249 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 261'2 | 7'4 | 253'6 | ... | ... | -0.079408 |
| -0.031435 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 271'2 | 7'4 | 263'6 | ... | ... | -0.082427 |
| -0.031615 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 281'2 | 7'4 | 273'6 | ... | ... | -0.085444 |
| -0.031787 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 291'2 | 7'4 | 283'6 | ... | ... | -0.08846 |
| -0.031951 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 301'2 | 7'4 | 293'6 | ... | ... | -0.091473 |
| -0.032111 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 311'2 | 7'4 | 303'6 | ... | ... | -0.094484 |
| -0.032269 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 321'2 | 7'4 | 313'6 | ... | ... | -0.097493 |
| -0.032423 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 331'2 | 7'4 | 323'6 | ... | ... | -0.1005 |
| -0.032569 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 341'2 | 7'4 | 333'6 | ... | ... | -0.103505 |
| -0.03271 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 351'2 | 7'4 | 343'6 | ... | ... | -0.106507 |
| -0.032848 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 361'2 | 7'4 | 353'6 | ... | ... | -0.109508 |
| -0.032983 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 371'2 | 7'4 | 363'6 | ... | ... | -0.112507 |
| -0.033115 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 381'2 | 7'4 | 373'6 | ... | ... | -0.115504 |
| -0.033242 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 391'2 | 7'4 | 383'6 | ... | ... | -0.118498 |
| -0.033366 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 401'2 | 7'4 | 393'6 | ... | ... | -0.121491 |
| -0.033487 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 411'2 | 7'4 | 403'6 | ... | ... | -0.124481 |
| -0.033606 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 421'2 | 7'4 | 413'6 | ... | ... | -0.12747 |
| -0.033722 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 431'2 | 7'4 | 423'6 | ... | ... | -0.130456 |
| -0.033836 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 441'2 | 7'4 | 433'6 | ... | ... | -0.13344 |
| -0.033948 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 451'2 | 7'4 | 443'6 | ... | ... | -0.136422 |
| -0.034054 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 461'2 | 7'4 | 453'6 | ... | ... | -0.139402 |
| -0.034159 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 471'2 | 7'4 | 463'6 | ... | ... | -0.142381 |
| -0.035188 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 581'2 | 7'4 | 573'6 | ... | ... | -0.174995 |
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.