Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.110439 | ... | ... | 244'4 | 7'2 | 251'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032693 |
| -0.10766 | ... | ... | 234'4 | 7'2 | 241'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032493 |
| -0.104858 | ... | ... | 224'4 | 7'2 | 231'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032285 |
| -0.102037 | ... | ... | 214'4 | 7'2 | 221'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032068 |
| -0.099197 | ... | ... | 204'4 | 7'2 | 211'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031836 |
| -0.09634 | ... | ... | 194'4 | 7'2 | 201'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031594 |
| -0.093463 | ... | ... | 184'4 | 7'2 | 191'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031338 |
| -0.090566 | ... | ... | 174'4 | 7'2 | 181'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031066 |
| -0.087651 | ... | ... | 164'4 | 7'2 | 171'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03078 |
| -0.084717 | ... | ... | 154'4 | 7'2 | 161'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030475 |
| -0.081758 | ... | ... | 144'4 | 7'2 | 151'6 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030151 |
| -0.08027 | ... | ... | 139'4 | 7'2 | 146'6 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029981 |
| -0.078776 | ... | ... | 134'4 | 7'2 | 141'6 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029802 |
| -0.077275 | ... | ... | 129'4 | 7'2 | 136'6 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029619 |
| -0.075768 | ... | ... | 124'4 | 7'2 | 131'6 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029431 |
| -0.074253 | ... | ... | 119'4 | 7'2 | 126'6 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029235 |
| -0.072728 | ... | ... | 114'4 | 7'2 | 121'6 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029029 |
| -0.071195 | ... | ... | 109'4 | 7'2 | 116'6 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028816 |
| -0.069652 | ... | ... | 104'4 | 7'2 | 111'6 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028594 |
| -0.0681 | ... | ... | 99'4 | 7'2 | 106'6 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028361 |
| -0.066536 | ... | ... | 94'4 | 7'2 | 101'6 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028119 |
| -0.064958 | ... | ... | 89'4 | 7'2 | 96'6 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027866 |
| -0.063366 | ... | ... | 84'4 | 7'2 | 91'6 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027595 |
| -0.061758 | ... | ... | 79'4 | 7'2 | 86'6 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027313 |
| -0.060132 | ... | ... | 74'4 | 7'2 | 81'6 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027017 |
| -0.074385 | ... | ... | 69'5 | 7'2 | 76'7 | 4550 | 0'2 | 0'1 | 0'1 | ... | ... | -0.046585 |
| -0.072519 | ... | ... | 64'5 | 7'2 | 71'7 | 4600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.045941 |
| -0.070607 | ... | ... | 59'5 | 7'2 | 66'7 | 4650 | 0'2 | 0'0 | 0'2 | ... | ... | -0.04525 |
| -0.082849 | ... | ... | 54'5 | 7'3 | 62'0 | 4700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.044512 |
| -0.093676 | ... | ... | 49'6 | 7'3 | 57'1 | 4750 | 0'3 | 0'0 | 0'3 | ... | ... | -0.059939 |
| -0.090978 | ... | ... | 45'0 | 7'1 | 52'1 | 4800 | 0'4 | 0'0 | 0'4 | ... | ... | -0.073115 |
| -0.099966 | ... | ... | 40'1 | 7'1 | 47'2 | 4850 | 0'5 | -0'1 | 0'6 | ... | ... | -0.08437 |
| -0.117986 | ... | ... | 35'4 | 7'0 | 42'4 | 4900 | 0'6 | -0'2 | 1'0 | ... | ... | -0.093834 |
| -0.132583 | ... | ... | 30'7 | 6'7 | 37'6 | 4950 | 1'1 | -0'2 | 1'3 | 1'5 | 1'1 | -0.121749 |
| -0.159981 | 26'3 | 26'3 | 26'4 | 6'6 | 33'2 | 5000 | 1'4 | -0'4 | 2'0 | 2'0 | 1'5 | -0.143174 |
| -0.180041 | ... | ... | 22'3 | 6'3 | 28'6 | 5050 | 2'1 | -0'7 | 3'0 | ... | ... | -0.173128 |
| -0.31413 | 27'1 | 25'5 | 24'5 | 2'4 | 27'1 | 5100 | 3'0 | -1'3 | 4'3 | 5'3 | 5'3 | -0.205159 |
| -0.243338 | ... | ... | 15'4 | 5'3 | 20'7 | 5150 | 4'2 | -1'6 | 6'0 | 7'3 | 4'3 | -0.239068 |
| -0.32046 | 19'0 | 19'0 | 17'4 | 1'4 | 19'0 | 5200 | 5'6 | -2'3 | 8'1 | 8'1 | 8'1 | -0.264765 |
| -0.297918 | 15'0 | 10'4 | 10'1 | 4'4 | 14'5 | 5250 | 7'7 | -2'5 | 10'4 | ... | ... | -0.290933 |
| -0.345 | 13'2 | 13'2 | 12'0 | 1'2 | 13'2 | 5300 | 10'2 | -3'2 | 13'4 | 16'0 | 15'7 | -0.303489 |
| -0.313556 | 9'6 | 9'6 | 9'6 | 0'0 | 9'6 | 5350 | 13'0 | -3'7 | 16'7 | ... | ... | -0.306359 |
| -0.327387 | 8'4 | 8'4 | 7'7 | 0'5 | 8'4 | 5400 | 16'1 | -4'3 | 20'4 | ... | ... | -0.300796 |
| -0.294204 | 6'2 | 6'2 | 4'1 | 2'1 | 6'2 | 5450 | 19'4 | -5'0 | 24'4 | ... | ... | -0.285264 |
| -0.277027 | 5'2 | 5'1 | 3'2 | 1'6 | 5'0 | 5500 | 23'2 | -5'3 | 28'5 | ... | ... | -0.26687 |
| -0.256676 | ... | ... | 2'4 | 1'4 | 4'0 | 5550 | 27'2 | -5'6 | 33'0 | ... | ... | -0.245178 |
| -0.237005 | 3'0 | 3'0 | 2'0 | 1'2 | 3'2 | 5600 | 31'3 | -6'0 | 37'3 | ... | ... | -0.217763 |
| -0.208255 | ... | ... | 1'5 | 0'7 | 2'4 | 5650 | 35'6 | -6'2 | 42'0 | ... | ... | -0.19385 |
| -0.186006 | 2'0 | 2'0 | 1'2 | 0'6 | 2'0 | 5700 | 40'2 | -6'3 | 46'5 | ... | ... | -0.170214 |
| -0.166483 | ... | ... | 1'0 | 0'5 | 1'5 | 5750 | 44'6 | -6'5 | 51'3 | ... | ... | -0.139829 |
| -0.142163 | ... | ... | 0'7 | 0'3 | 1'2 | 5800 | 49'4 | -6'6 | 56'2 | ... | ... | -0.123684 |
| -0.123997 | ... | ... | 0'5 | 0'3 | 1'0 | 5850 | 54'2 | -6'6 | 61'0 | ... | ... | -0.104375 |
| -0.114951 | ... | ... | 0'4 | 0'3 | 0'7 | 5900 | 59'0 | -6'7 | 65'7 | ... | ... | -0.081489 |
| -0.104548 | ... | ... | 0'3 | 0'3 | 0'6 | 5950 | 63'7 | -7'0 | 70'7 | ... | ... | -0.069442 |
| -0.092752 | ... | ... | 0'3 | 0'2 | 0'5 | 6000 | 68'6 | -7'0 | 75'6 | ... | ... | -0.055804 |
| -0.079463 | ... | ... | 0'2 | 0'2 | 0'4 | 6050 | 73'5 | -7'1 | 80'6 | ... | ... | -0.040293 |
| -0.080658 | ... | ... | 0'2 | 0'2 | 0'4 | 6100 | 78'5 | -7'0 | 85'5 | ... | ... | -0.041796 |
| -0.065348 | ... | ... | 0'2 | 0'1 | 0'3 | 6150 | 83'4 | -7'1 | 90'5 | ... | ... | -0.023703 |
| -0.066167 | ... | ... | 0'2 | 0'1 | 0'3 | 6200 | 88'4 | -7'1 | 95'5 | ... | ... | -0.025121 |
| -0.066944 | ... | ... | 0'1 | 0'2 | 0'3 | 6250 | 93'4 | -7'1 | 100'5 | ... | ... | -0.026538 |
| -0.049033 | ... | ... | 0'1 | 0'1 | 0'2 | 6300 | 98'3 | -7'1 | 105'4 | ... | ... | -0.00462 |
| -0.028223 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 103'3 | -7'1 | 110'4 | ... | ... | -0.0062 |
| -0.028462 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 108'2 | -7'2 | 115'4 | ... | ... | 0.011171 |
| -0.028694 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 113'2 | -7'2 | 120'4 | ... | ... | 0.011686 |
| -0.028913 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 118'2 | -7'2 | 125'4 | ... | ... | 0.012201 |
| -0.029122 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 123'2 | -7'2 | 130'4 | ... | ... | 0.012715 |
| -0.029324 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 128'2 | -7'2 | 135'4 | ... | ... | 0.01323 |
| -0.029523 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 133'2 | -7'2 | 140'4 | ... | ... | 0.013745 |
| -0.02971 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 138'2 | -7'2 | 145'4 | ... | ... | 0.011745 |
| -0.029891 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 143'2 | -7'2 | 150'4 | ... | ... | 0.009478 |
| -0.030067 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 148'2 | -7'2 | 155'4 | ... | ... | 0.007429 |
| -0.030238 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 153'2 | -7'2 | 160'4 | ... | ... | 0.005505 |
| -0.030402 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 158'2 | -7'2 | 165'4 | ... | ... | 0.003662 |
| -0.030562 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 163'2 | -7'2 | 170'4 | ... | ... | 0.001878 |
| -0.030718 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 168'2 | -7'2 | 175'4 | ... | ... | 0.000142 |
| -0.030869 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 173'2 | -7'2 | 180'4 | ... | ... | -0.001559 |
| -0.031017 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 178'2 | -7'2 | 185'4 | ... | ... | -0.003228 |
| -0.031161 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 183'2 | -7'2 | 190'4 | ... | ... | -0.004875 |
| -0.031297 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 188'2 | -7'2 | 195'4 | ... | ... | -0.006496 |
| -0.031431 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 193'2 | -7'2 | 200'4 | ... | ... | -0.008103 |
| -0.031564 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 198'2 | -7'2 | 205'4 | ... | ... | -0.009694 |
| -0.031822 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 208'2 | -7'2 | 215'4 | ... | ... | -0.012831 |
| -0.032065 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 218'2 | -7'2 | 225'4 | ... | ... | -0.015929 |
| -0.032295 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 228'2 | -7'2 | 235'4 | ... | ... | -0.018987 |
| -0.032518 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 238'2 | -7'2 | 245'4 | ... | ... | -0.022019 |
| -0.032733 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 248'2 | -7'2 | 255'4 | ... | ... | -0.025026 |
| -0.032938 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 258'2 | -7'2 | 265'4 | ... | ... | -0.028015 |
| -0.033135 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 268'2 | -7'2 | 275'4 | ... | ... | -0.030984 |
| -0.033326 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 278'2 | -7'2 | 285'4 | ... | ... | -0.033936 |
| -0.033512 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 288'2 | -7'2 | 295'4 | ... | ... | -0.036876 |
| -0.033686 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 298'2 | -7'2 | 305'4 | ... | ... | -0.039806 |
| -0.033857 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 308'2 | -7'2 | 315'4 | ... | ... | -0.042726 |
| -0.034024 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 318'2 | -7'2 | 325'4 | ... | ... | -0.045635 |
| -0.034188 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 328'2 | -7'2 | 335'4 | ... | ... | -0.048535 |
| -0.034345 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 338'2 | -7'2 | 345'4 | ... | ... | -0.051428 |
| -0.034495 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 348'2 | -7'2 | 355'4 | ... | ... | -0.054314 |
| -0.034642 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 358'2 | -7'2 | 365'4 | ... | ... | -0.057193 |
| -0.034785 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 368'2 | -7'2 | 375'4 | ... | ... | -0.060064 |
| -0.034925 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 378'2 | -7'2 | 385'4 | ... | ... | -0.06293 |
| -0.035061 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 388'2 | -7'2 | 395'4 | ... | ... | -0.06579 |
| -0.035193 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 398'2 | -7'2 | 405'4 | ... | ... | -0.068645 |
| -0.035322 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 408'2 | -7'2 | 415'4 | ... | ... | -0.071497 |
| -0.035448 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 418'2 | -7'2 | 425'4 | ... | ... | -0.074344 |
| -0.035571 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 428'2 | -7'2 | 435'4 | ... | ... | -0.077187 |
| -0.035692 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 438'2 | -7'2 | 445'4 | ... | ... | -0.080025 |
| -0.035811 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 448'2 | -7'2 | 455'4 | ... | ... | -0.082859 |
| -0.035926 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 458'2 | -7'2 | 465'4 | ... | ... | -0.085689 |
| -0.036036 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 468'2 | -7'2 | 475'4 | ... | ... | -0.088516 |
| -0.036145 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 478'2 | -7'2 | 485'4 | ... | ... | -0.091338 |
| -0.036252 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 488'2 | -7'2 | 495'4 | ... | ... | -0.094158 |
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.