Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.086728 | ... | ... | 245'6 | -10'4 | 235'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.097102 |
| -0.083097 | ... | ... | 235'6 | -10'4 | 225'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.096466 |
| -0.079458 | ... | ... | 225'6 | -10'4 | 215'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.095793 |
| -0.075811 | ... | ... | 215'6 | -10'4 | 205'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.09508 |
| -0.072156 | ... | ... | 205'6 | -10'4 | 195'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.094334 |
| -0.068493 | ... | ... | 195'6 | -10'4 | 185'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.093536 |
| -0.064823 | ... | ... | 185'6 | -10'4 | 175'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.092695 |
| -0.133509 | ... | ... | 175'6 | -10'3 | 165'3 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.091807 |
| -0.129538 | ... | ... | 165'6 | -10'3 | 155'3 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.090857 |
| -0.125523 | ... | ... | 155'6 | -10'3 | 145'3 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.089845 |
| -0.121463 | ... | ... | 145'6 | -10'3 | 135'3 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.088754 |
| -0.119416 | ... | ... | 140'7 | -10'4 | 130'3 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.088186 |
| -0.117357 | ... | ... | 135'7 | -10'4 | 125'3 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.087591 |
| -0.115277 | ... | ... | 130'7 | -10'4 | 120'3 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.086968 |
| -0.11318 | ... | ... | 125'7 | -10'4 | 115'3 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.086323 |
| -0.111066 | ... | ... | 120'7 | -10'4 | 110'3 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.085651 |
| -0.108934 | ... | ... | 115'7 | -10'4 | 105'3 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.084946 |
| -0.10678 | ... | ... | 110'7 | -10'4 | 100'3 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.08421 |
| -0.104598 | ... | ... | 105'7 | -10'4 | 95'3 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.08344 |
| -0.102392 | ... | ... | 100'7 | -10'4 | 90'3 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.082618 |
| -0.100159 | ... | ... | 95'7 | -10'4 | 85'3 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.081764 |
| -0.097887 | ... | ... | 90'7 | -10'4 | 80'3 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.080858 |
| -0.095571 | ... | ... | 85'7 | -10'4 | 75'3 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.079887 |
| -0.093218 | ... | ... | 80'7 | -10'4 | 70'3 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.078869 |
| -0.090812 | ... | ... | 75'7 | -10'4 | 65'3 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.077764 |
| -0.088338 | ... | ... | 70'7 | -10'4 | 60'3 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.076585 |
| -0.085797 | ... | ... | 65'7 | -10'4 | 55'3 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.075304 |
| -0.083164 | ... | ... | 60'7 | -10'4 | 50'3 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.07391 |
| -0.080424 | ... | ... | 55'7 | -10'4 | 45'3 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.072382 |
| -0.077552 | ... | ... | 50'7 | -10'4 | 40'3 | 4750 | 0'2 | 0'0 | 0'2 | ... | ... | -0.121799 |
| -0.122438 | ... | ... | 46'0 | -10'4 | 35'4 | 4800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.11818 |
| -0.157802 | ... | ... | 41'0 | -10'3 | 30'5 | 4850 | 0'3 | 0'0 | 0'3 | ... | ... | -0.155118 |
| -0.217186 | ... | ... | 36'1 | -10'2 | 25'7 | 4900 | 0'5 | 0'2 | 0'3 | ... | ... | -0.21587 |
| -0.258661 | ... | ... | 31'2 | -10'1 | 21'1 | 4950 | 0'7 | 0'2 | 0'5 | ... | ... | -0.258132 |
| -0.344298 | ... | ... | 26'5 | -9'7 | 16'6 | 5000 | 1'4 | 0'5 | 0'7 | 1'6 | 0'7 | -0.344389 |
| -0.429621 | ... | ... | 22'0 | -9'2 | 12'6 | 5050 | 2'4 | 1'2 | 1'2 | 2'4 | 2'4 | -0.429935 |
| -0.494146 | 23'0 | 23'0 | 17'7 | -8'5 | 9'2 | 5100 | 4'0 | 1'7 | 2'1 | 4'2 | 3'6 | -0.494389 |
| -0.520003 | ... | ... | 14'0 | -7'5 | 6'3 | 5150 | 6'2 | 3'0 | 3'2 | 7'1 | 6'5 | -0.53042 |
| -0.516359 | ... | ... | 10'6 | -6'3 | 4'3 | 5200 | 9'1 | 4'1 | 5'0 | 7'5 | 4'3 | -0.516132 |
| -0.465906 | 11'1 | 11'1 | 8'0 | -5'1 | 2'7 | 5250 | 12'5 | 5'3 | 7'2 | 13'0 | 4'6 | -0.465571 |
| -0.396881 | 9'4 | 2'7 | 5'7 | -4'0 | 1'7 | 5300 | 16'5 | 6'4 | 10'1 | 17'4 | 7'0 | -0.396673 |
| -0.329027 | ... | ... | 4'1 | -2'7 | 1'2 | 5350 | 21'0 | 7'5 | 13'3 | ... | ... | -0.329225 |
| -0.273551 | ... | ... | 2'6 | -1'7 | 0'7 | 5400 | 25'5 | 8'5 | 17'0 | ... | ... | -0.274416 |
| -0.225647 | ... | ... | 1'7 | -1'2 | 0'5 | 5450 | 30'3 | 9'2 | 21'1 | ... | ... | -0.227447 |
| -0.160503 | 2'4 | 0'5 | 1'2 | -0'7 | 0'3 | 5500 | 35'1 | 9'5 | 25'4 | ... | ... | -0.163858 |
| -0.165795 | 1'4 | 1'4 | 0'7 | -0'4 | 0'3 | 5550 | 40'0 | 10'0 | 30'0 | ... | ... | -0.126544 |
| -0.12472 | ... | ... | 0'5 | -0'3 | 0'2 | 5600 | 45'0 | 10'2 | 34'6 | ... | ... | -0.130765 |
| -0.073765 | ... | ... | 0'3 | -0'2 | 0'1 | 5650 | 49'7 | 10'2 | 39'5 | ... | ... | -0.082899 |
| -0.075174 | ... | ... | 0'3 | -0'2 | 0'1 | 5700 | 54'7 | 10'3 | 44'4 | ... | ... | -0.085541 |
| -0.076464 | ... | ... | 0'2 | -0'1 | 0'1 | 5750 | 59'7 | 10'3 | 49'4 | ... | ... | -0.088094 |
| -0.077656 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 64'7 | 10'4 | 54'3 | ... | ... | -0.090573 |
| -0.078766 | ... | ... | 0'1 | 0'0 | 0'1 | 5850 | 69'7 | 10'4 | 59'3 | ... | ... | -0.09299 |
| -0.079797 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 74'7 | 10'4 | 64'3 | ... | ... | -0.09535 |
| -0.080772 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 79'7 | 10'4 | 69'3 | ... | ... | -0.097671 |
| -0.081689 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 84'7 | 10'4 | 74'3 | ... | ... | -0.099953 |
| -0.082548 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 89'7 | 10'4 | 79'3 | ... | ... | -0.10219 |
| -0.083375 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 94'7 | 10'4 | 84'3 | ... | ... | -0.1044 |
| -0.084155 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 99'7 | 10'4 | 89'3 | ... | ... | -0.106591 |
| -0.084891 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 104'7 | 10'4 | 94'3 | ... | ... | -0.108759 |
| -0.085605 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 109'7 | 10'4 | 99'3 | ... | ... | -0.110896 |
| -0.086292 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 114'7 | 10'4 | 104'3 | ... | ... | -0.113015 |
| -0.086939 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 119'7 | 10'4 | 109'3 | ... | ... | -0.115117 |
| -0.087562 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 124'7 | 10'4 | 114'3 | ... | ... | -0.117206 |
| -0.088164 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 129'7 | 10'4 | 119'3 | ... | ... | -0.119281 |
| -0.08875 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 134'7 | 10'4 | 124'3 | ... | ... | -0.121341 |
| -0.089308 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 139'7 | 10'4 | 129'3 | ... | ... | -0.123388 |
| -0.089849 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 144'7 | 10'4 | 134'3 | ... | ... | -0.125425 |
| -0.090373 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 149'7 | 10'4 | 139'3 | ... | ... | -0.127452 |
| -0.090882 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 154'7 | 10'4 | 144'3 | ... | ... | -0.129471 |
| -0.091367 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 159'7 | 10'5 | 149'2 | ... | ... | -0.131482 |
| -0.091844 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 164'7 | 10'5 | 154'2 | ... | ... | -0.133485 |
| -0.092308 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 169'6 | 10'4 | 159'2 | ... | ... | -0.062877 |
| -0.09276 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 174'6 | 10'4 | 164'2 | ... | ... | -0.064724 |
| -0.093202 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 179'6 | 10'4 | 169'2 | ... | ... | -0.066571 |
| -0.093624 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 184'6 | 10'4 | 174'2 | ... | ... | -0.068417 |
| -0.094033 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 189'6 | 10'4 | 179'2 | ... | ... | -0.070264 |
| -0.094432 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 194'6 | 10'4 | 184'2 | ... | ... | -0.07211 |
| -0.094828 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 199'6 | 10'4 | 189'2 | ... | ... | -0.073955 |
| -0.095217 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 204'6 | 10'4 | 194'2 | ... | ... | -0.075801 |
| -0.095598 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 209'6 | 10'4 | 199'2 | ... | ... | -0.077646 |
| -0.095963 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 214'6 | 10'4 | 204'2 | ... | ... | -0.07949 |
| -0.096666 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 224'6 | 10'4 | 214'2 | ... | ... | -0.083181 |
| -0.097343 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 234'6 | 10'4 | 224'2 | ... | ... | -0.08687 |
| -0.097997 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 244'6 | 10'4 | 234'2 | ... | ... | -0.090558 |
| -0.09862 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 254'6 | 10'4 | 244'2 | ... | ... | -0.094245 |
| -0.09922 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 264'6 | 10'4 | 254'2 | ... | ... | -0.09793 |
| -0.099801 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 274'6 | 10'4 | 264'2 | ... | ... | -0.101612 |
| -0.100365 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 284'6 | 10'4 | 274'2 | ... | ... | -0.105291 |
| -0.100897 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 294'6 | 10'4 | 284'2 | ... | ... | -0.108968 |
| -0.101412 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 304'6 | 10'4 | 294'2 | ... | ... | -0.112643 |
| -0.101918 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 314'6 | 10'4 | 304'2 | ... | ... | -0.116316 |
| -0.102413 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 324'6 | 10'4 | 314'2 | ... | ... | -0.119988 |
| -0.102892 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 334'6 | 10'4 | 324'2 | ... | ... | -0.123658 |
| -0.103347 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 344'6 | 10'4 | 334'2 | ... | ... | -0.127327 |
| -0.103791 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 354'6 | 10'4 | 344'2 | ... | ... | -0.130993 |
| -0.104225 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 364'6 | 10'4 | 354'2 | ... | ... | -0.134658 |
| -0.104649 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 374'6 | 10'4 | 364'2 | ... | ... | -0.138322 |
| -0.105063 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 384'6 | 10'4 | 374'2 | ... | ... | -0.141983 |
| -0.105458 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 394'6 | 10'4 | 384'2 | ... | ... | -0.145643 |
| -0.105847 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 404'6 | 10'4 | 394'2 | ... | ... | -0.149301 |
| -0.106228 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 414'6 | 10'4 | 404'2 | ... | ... | -0.152958 |
| -0.106602 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 424'6 | 10'4 | 414'2 | ... | ... | -0.156616 |
| -0.106968 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 434'6 | 10'4 | 424'2 | ... | ... | -0.160271 |
| -0.107328 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 444'6 | 10'4 | 434'2 | ... | ... | -0.163925 |
| -0.107674 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 454'6 | 10'4 | 444'2 | ... | ... | -0.167577 |
| -0.108008 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 464'6 | 10'4 | 454'2 | ... | ... | -0.171227 |
| -0.108337 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 474'6 | 10'4 | 464'2 | ... | ... | -0.174876 |
| -0.108659 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 484'6 | 10'4 | 474'2 | ... | ... | -0.178522 |
| -0.108976 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 494'6 | 10'4 | 484'2 | ... | ... | -0.182167 |
| -0.109288 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 504'6 | 10'4 | 494'2 | ... | ... | -0.18581 |
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.