Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0 | ... | ... | ... | ... | ... | 2700 | ... | ... | ... | ... | ... | 0 |
| 0.029355 | ... | ... | 271'0 | -11'2 | 259'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023675 |
| 0.028234 | ... | ... | 261'0 | -11'2 | 249'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02354 |
| 0.027112 | ... | ... | 251'0 | -11'2 | 239'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023396 |
| 0.025991 | ... | ... | 241'0 | -11'2 | 229'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023245 |
| 0.024869 | ... | ... | 231'0 | -11'2 | 219'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023088 |
| 0.023748 | ... | ... | 221'0 | -11'2 | 209'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022922 |
| 0.022626 | ... | ... | 211'0 | -11'2 | 199'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022747 |
| 0.021505 | ... | ... | 201'0 | -11'2 | 189'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022563 |
| 0.020383 | ... | ... | 191'0 | -11'2 | 179'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022367 |
| 0.019262 | ... | ... | 181'0 | -11'2 | 169'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022161 |
| 0.01814 | ... | ... | 171'0 | -11'2 | 159'6 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021941 |
| 0.017019 | ... | ... | 161'0 | -11'2 | 149'6 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021708 |
| 0.015897 | ... | ... | 151'0 | -11'2 | 139'6 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021457 |
| 0 | ... | ... | ... | ... | ... | 4050 | ... | ... | ... | ... | ... | 0 |
| 0.014776 | ... | ... | 141'0 | -11'2 | 129'6 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02119 |
| 0.014215 | ... | ... | 136'0 | -11'2 | 124'6 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021049 |
| 0.013654 | ... | ... | 131'0 | -11'2 | 119'6 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020901 |
| 0.013094 | ... | ... | 126'0 | -11'2 | 114'6 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020748 |
| 0.012533 | ... | ... | 121'0 | -11'2 | 109'6 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020589 |
| 0.011972 | ... | ... | 116'0 | -11'2 | 104'6 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020421 |
| 0.011411 | ... | ... | 111'0 | -11'2 | 99'6 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020247 |
| 0.010851 | ... | ... | 106'0 | -11'2 | 94'6 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020065 |
| 0.01029 | ... | ... | 101'0 | -11'2 | 89'6 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019871 |
| 0.009729 | ... | ... | 96'0 | -11'1 | 84'7 | 4550 | 0'2 | 0'1 | 0'1 | ... | ... | -0.034396 |
| 0.009168 | ... | ... | 91'1 | -11'2 | 79'7 | 4600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.033984 |
| 0.008608 | ... | ... | 86'1 | -11'1 | 75'0 | 4650 | 0'3 | 0'1 | 0'2 | ... | ... | -0.046173 |
| 0.008047 | ... | ... | 81'2 | -11'1 | 70'1 | 4700 | 0'4 | 0'1 | 0'3 | ... | ... | -0.056862 |
| 0.007486 | ... | ... | 76'2 | -11'0 | 65'2 | 4750 | 0'5 | 0'1 | 0'4 | ... | ... | -0.066326 |
| 0.006925 | ... | ... | 71'4 | -11'0 | 60'4 | 4800 | 0'7 | 0'2 | 0'5 | ... | ... | -0.083847 |
| 0.006365 | ... | ... | 66'5 | -10'7 | 55'6 | 4850 | 1'1 | 0'3 | 0'6 | ... | ... | -0.098809 |
| 0.005804 | ... | ... | 61'7 | -10'7 | 51'0 | 4900 | 1'3 | 0'3 | 1'0 | ... | ... | -0.111559 |
| 0.005243 | ... | ... | 57'1 | -10'5 | 46'4 | 4950 | 1'7 | 0'5 | 1'2 | 2'2 | 2'2 | -0.135371 |
| -0.044721 | ... | ... | 52'4 | -10'3 | 42'1 | 5000 | 2'3 | 0'6 | 1'5 | ... | ... | -0.154606 |
| -0.089341 | ... | ... | 48'0 | -10'1 | 37'7 | 5050 | 3'1 | 1'0 | 2'1 | ... | ... | -0.179782 |
| -0.126572 | ... | ... | 43'5 | -9'7 | 33'6 | 5100 | 4'1 | 1'3 | 2'6 | ... | ... | -0.207526 |
| -0.166683 | ... | ... | 39'3 | -9'3 | 30'0 | 5150 | 5'2 | 1'6 | 3'4 | ... | ... | -0.231458 |
| -0.198127 | ... | ... | 35'3 | -9'0 | 26'3 | 5200 | 6'6 | 2'2 | 4'4 | ... | ... | -0.257554 |
| -0.227893 | ... | ... | 31'5 | -8'4 | 23'1 | 5250 | 8'3 | 2'6 | 5'5 | 7'3 | 6'6 | -0.277202 |
| -0.251164 | ... | ... | 28'0 | -7'7 | 20'1 | 5300 | 10'3 | 3'2 | 7'1 | 12'3 | 12'3 | -0.295661 |
| -0.267719 | ... | ... | 24'6 | -7'3 | 17'3 | 5350 | 12'5 | 3'7 | 8'6 | 14'5 | 12'1 | -0.309145 |
| -0.280075 | 18'0 | 15'2 | 21'6 | -6'6 | 15'0 | 5400 | 15'2 | 4'4 | 10'6 | 16'3 | 14'6 | -0.319984 |
| -0.283538 | ... | ... | 19'0 | -6'2 | 12'6 | 5450 | 18'0 | 5'0 | 13'0 | 14'7 | 14'7 | -0.323367 |
| -0.283826 | ... | ... | 16'4 | -5'5 | 10'7 | 5500 | 21'1 | 5'5 | 15'4 | ... | ... | -0.324869 |
| -0.27953 | ... | ... | 14'2 | -5'0 | 9'2 | 5550 | 24'4 | 6'2 | 18'2 | ... | ... | -0.322936 |
| -0.272014 | 8'3 | 7'4 | 12'2 | -4'3 | 7'7 | 5600 | 28'1 | 6'7 | 21'2 | ... | ... | -0.31876 |
| -0.262943 | ... | ... | 10'4 | -3'6 | 6'6 | 5650 | 31'7 | 7'3 | 24'4 | ... | ... | -0.310633 |
| -0.250568 | ... | ... | 9'0 | -3'2 | 5'6 | 5700 | 35'7 | 8'0 | 27'7 | ... | ... | -0.30282 |
| -0.235949 | ... | ... | 7'5 | -2'6 | 4'7 | 5750 | 40'0 | 8'3 | 31'5 | ... | ... | -0.293379 |
| -0.224722 | ... | ... | 6'5 | -2'3 | 4'2 | 5800 | 44'3 | 8'7 | 35'4 | ... | ... | -0.287273 |
| -0.209473 | ... | ... | 5'5 | -2'0 | 3'5 | 5850 | 48'6 | 9'1 | 39'5 | ... | ... | -0.277849 |
| -0.195551 | ... | ... | 4'7 | -1'6 | 3'1 | 5900 | 53'2 | 9'4 | 43'6 | ... | ... | -0.269791 |
| -0.184268 | 2'7 | 2'7 | 4'2 | -1'4 | 2'6 | 5950 | 57'7 | 9'6 | 48'1 | ... | ... | -0.264089 |
| -0.17063 | 2'2 | 2'2 | 3'6 | -1'3 | 2'3 | 6000 | 62'4 | 10'0 | 52'4 | ... | ... | -0.256553 |
| -0.161409 | 2'0 | 2'0 | 3'2 | -1'1 | 2'1 | 6050 | 67'1 | 10'0 | 57'1 | ... | ... | -0.24725 |
| -0.150699 | ... | ... | 2'7 | -1'0 | 1'7 | 6100 | 71'7 | 10'2 | 61'5 | ... | ... | -0.241959 |
| -0.138466 | ... | ... | 2'4 | -0'7 | 1'5 | 6150 | 76'6 | 10'3 | 66'3 | ... | ... | -0.241514 |
| -0.12464 | ... | ... | 2'2 | -0'7 | 1'3 | 6200 | 81'4 | 10'4 | 71'0 | ... | ... | -0.234346 |
| -0.118004 | ... | ... | 2'0 | -0'6 | 1'2 | 6250 | 86'3 | 10'5 | 75'6 | ... | ... | -0.232581 |
| -0.110687 | ... | ... | 1'6 | -0'5 | 1'1 | 6300 | 91'2 | 10'6 | 80'4 | ... | ... | -0.230313 |
| -0.102675 | ... | ... | 1'4 | -0'4 | 1'0 | 6350 | 96'1 | 10'6 | 85'3 | ... | ... | -0.227573 |
| -0.10398 | ... | ... | 1'3 | -0'3 | 1'0 | 6400 | 101'0 | 10'7 | 90'1 | ... | ... | -0.22438 |
| -0.095051 | ... | ... | 1'2 | -0'3 | 0'7 | 6450 | 105'7 | 10'7 | 95'0 | ... | ... | -0.220761 |
| -0.085379 | 0'6 | 0'6 | 1'1 | -0'3 | 0'6 | 6500 | 110'7 | 11'0 | 99'7 | ... | ... | -0.224066 |
| -0.08626 | ... | ... | 1'0 | -0'2 | 0'6 | 6550 | 115'6 | 11'0 | 104'6 | ... | ... | -0.219845 |
| -0.075611 | ... | ... | 0'7 | -0'2 | 0'5 | 6600 | 120'6 | 11'0 | 109'6 | ... | ... | -0.222872 |
| -0.076299 | ... | ... | 0'7 | -0'2 | 0'5 | 6650 | 125'5 | 11'0 | 114'5 | ... | ... | -0.218103 |
| -0.07696 | ... | ... | 0'6 | -0'1 | 0'5 | 6700 | 130'5 | 11'1 | 119'4 | ... | ... | -0.220897 |
| -0.065115 | ... | ... | 0'6 | -0'2 | 0'4 | 6750 | 135'4 | 11'0 | 124'4 | ... | ... | -0.215625 |
| -0.065617 | ... | ... | 0'5 | -0'1 | 0'4 | 6800 | 140'4 | 11'1 | 129'3 | ... | ... | -0.218217 |
| -0.0661 | ... | ... | 0'5 | -0'1 | 0'4 | 6850 | 145'4 | 11'1 | 134'3 | ... | ... | -0.220756 |
| -0.052937 | ... | ... | 0'4 | -0'1 | 0'3 | 6900 | 150'4 | 11'2 | 139'2 | ... | ... | -0.223248 |
| -0.053284 | ... | ... | 0'4 | -0'1 | 0'3 | 6950 | 155'3 | 11'1 | 144'2 | ... | ... | -0.217272 |
| -0.053622 | ... | ... | 0'4 | -0'1 | 0'3 | 7000 | 160'3 | 11'1 | 149'2 | ... | ... | -0.219606 |
| -0.05395 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 7050 | 165'3 | 11'1 | 154'2 | ... | ... | -0.221902 |
| -0.039087 | ... | ... | 0'3 | -0'1 | 0'2 | 7100 | 170'3 | 11'2 | 159'1 | ... | ... | -0.224164 |
| -0.039299 | ... | ... | 0'3 | -0'1 | 0'2 | 7150 | 175'3 | 11'2 | 164'1 | ... | ... | -0.226392 |
| -0.039504 | ... | ... | 0'3 | -0'1 | 0'2 | 7200 | 180'2 | 11'1 | 169'1 | ... | ... | -0.219718 |
| -0.039703 | ... | ... | 0'3 | -0'1 | 0'2 | 7250 | 185'2 | 11'1 | 174'1 | ... | ... | -0.221827 |
| -0.039896 | ... | ... | 0'2 | 0'0 | 0'2 | 7300 | 190'2 | 11'1 | 179'1 | ... | ... | -0.223909 |
| -0.040084 | ... | ... | 0'2 | 0'0 | 0'2 | 7350 | 195'2 | 11'2 | 184'0 | ... | ... | -0.225966 |
| -0.040268 | ... | ... | 0'2 | 0'0 | 0'2 | 7400 | 200'2 | 11'2 | 189'0 | ... | ... | -0.227999 |
| -0.04045 | ... | ... | 0'2 | 0'0 | 0'2 | 7450 | 205'2 | 11'2 | 194'0 | ... | ... | -0.230011 |
| -0.0229 | ... | ... | 0'2 | -0'1 | 0'1 | 7500 | 210'2 | 11'2 | 199'0 | ... | ... | -0.232 |
| -0.022989 | ... | ... | 0'2 | -0'1 | 0'1 | 7550 | 215'2 | 11'2 | 204'0 | ... | ... | -0.233969 |
| -0.023075 | ... | ... | 0'2 | -0'1 | 0'1 | 7600 | 220'2 | 11'2 | 209'0 | ... | ... | -0.235919 |
| -0.023159 | ... | ... | 0'2 | -0'1 | 0'1 | 7650 | 225'2 | 11'2 | 214'0 | ... | ... | -0.23785 |
| -0.023241 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 230'2 | 11'2 | 219'0 | ... | ... | -0.239764 |
| -0.023322 | ... | ... | 0'1 | 0'0 | 0'1 | 7750 | 235'2 | 11'2 | 224'0 | ... | ... | -0.241661 |
| -0.023401 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 240'2 | 11'2 | 229'0 | ... | ... | -0.243541 |
| -0.02348 | ... | ... | 0'1 | 0'0 | 0'1 | 7850 | 245'2 | 11'2 | 234'0 | ... | ... | -0.245407 |
| -0.023557 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 250'2 | 11'2 | 239'0 | ... | ... | -0.247257 |
| -0.023705 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 260'2 | 11'2 | 249'0 | ... | ... | -0.250916 |
| -0.023847 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 270'2 | 11'2 | 259'0 | ... | ... | -0.254523 |
| -0.023985 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 280'2 | 11'2 | 269'0 | ... | ... | -0.258081 |
| -0.024118 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 290'2 | 11'2 | 279'0 | ... | ... | -0.261594 |
| -0.024244 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 300'2 | 11'2 | 289'0 | ... | ... | -0.265065 |
| -0.024367 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 310'2 | 11'2 | 299'0 | ... | ... | -0.268497 |
| -0.024488 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 320'2 | 11'2 | 309'0 | ... | ... | -0.271894 |
| -0.024606 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 330'2 | 11'2 | 319'0 | ... | ... | -0.275256 |
| -0.024719 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 340'2 | 11'2 | 329'0 | ... | ... | -0.278586 |
| -0.024828 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 350'2 | 11'2 | 339'0 | ... | ... | -0.281886 |
| -0.024933 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 360'2 | 11'2 | 349'0 | ... | ... | -0.285157 |
| -0.025036 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 370'2 | 11'2 | 359'0 | ... | ... | -0.288402 |
| -0.025137 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 380'2 | 11'2 | 369'0 | ... | ... | -0.291623 |
| -0.025235 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 390'2 | 11'2 | 379'0 | ... | ... | -0.294819 |
| -0.025331 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 400'2 | 11'2 | 389'0 | ... | ... | -0.297993 |
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.