Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.076964 | ... | ... | 266'2 | -7'4 | 258'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029529 |
| -0.074082 | ... | ... | 256'2 | -7'4 | 248'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02936 |
| -0.071184 | ... | ... | 246'2 | -7'4 | 238'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029179 |
| -0.068272 | ... | ... | 236'2 | -7'4 | 228'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028991 |
| -0.065349 | ... | ... | 226'2 | -7'4 | 218'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028794 |
| -0.062415 | ... | ... | 216'2 | -7'4 | 208'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028583 |
| -0.059471 | ... | ... | 206'2 | -7'4 | 198'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028363 |
| -0.056518 | ... | ... | 196'2 | -7'4 | 188'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028129 |
| -0.053557 | ... | ... | 186'2 | -7'4 | 178'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027881 |
| -0.050589 | ... | ... | 176'2 | -7'4 | 168'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02762 |
| -0.047616 | ... | ... | 166'2 | -7'4 | 158'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027341 |
| -0.044638 | ... | ... | 156'2 | -7'4 | 148'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027045 |
| -0.041655 | ... | ... | 146'2 | -7'4 | 138'6 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026725 |
| -0.038668 | ... | ... | 136'2 | -7'4 | 128'6 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026386 |
| -0.035677 | ... | ... | 126'2 | -7'4 | 118'6 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026015 |
| -0.034179 | ... | ... | 121'2 | -7'4 | 113'6 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025819 |
| -0.032682 | ... | ... | 116'2 | -7'4 | 108'6 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025615 |
| -0.031183 | ... | ... | 111'2 | -7'4 | 103'6 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0254 |
| -0.029683 | ... | ... | 106'2 | -7'4 | 98'6 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025177 |
| -0.028184 | ... | ... | 101'2 | -7'4 | 93'6 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024941 |
| -0.026683 | ... | ... | 96'2 | -7'4 | 88'6 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024692 |
| -0.025182 | ... | ... | 91'2 | -7'4 | 83'6 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024432 |
| -0.023681 | ... | ... | 86'2 | -7'4 | 78'6 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024154 |
| -0.022179 | ... | ... | 81'2 | -7'4 | 73'6 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023858 |
| -0.020677 | ... | ... | 76'2 | -7'4 | 68'6 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023545 |
| -0.019175 | ... | ... | 71'2 | -7'4 | 63'6 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023207 |
| -0.034246 | ... | ... | 66'3 | -7'4 | 58'7 | 4600 | 0'2 | 0'1 | 0'1 | ... | ... | -0.039662 |
| -0.047052 | ... | ... | 61'3 | -7'3 | 54'0 | 4650 | 0'2 | 0'0 | 0'2 | ... | ... | -0.038912 |
| -0.058092 | ... | ... | 56'4 | -7'3 | 49'1 | 4700 | 0'3 | 0'0 | 0'3 | ... | ... | -0.052133 |
| -0.067568 | ... | ... | 51'5 | -7'3 | 44'2 | 4750 | 0'5 | 0'1 | 0'4 | 0'5 | 0'5 | -0.07475 |
| -0.085597 | ... | ... | 46'6 | -7'2 | 39'4 | 4800 | 0'7 | 0'2 | 0'5 | 0'7 | 0'7 | -0.092824 |
| -0.108503 | ... | ... | 42'0 | -7'1 | 34'7 | 4850 | 1'2 | 0'3 | 0'7 | ... | ... | -0.115508 |
| -0.139952 | ... | ... | 37'3 | -6'7 | 30'4 | 4900 | 1'6 | 0'4 | 1'2 | 1'7 | 1'7 | -0.139603 |
| -0.167998 | ... | ... | 32'7 | -6'5 | 26'2 | 4950 | 2'4 | 0'6 | 1'6 | ... | ... | -0.168226 |
| -0.200359 | ... | ... | 28'6 | -6'3 | 22'3 | 5000 | 3'5 | 1'1 | 2'4 | 4'0 | 3'5 | -0.200894 |
| -0.230757 | ... | ... | 24'6 | -5'7 | 18'7 | 5050 | 5'1 | 1'4 | 3'5 | ... | ... | -0.231345 |
| -0.255218 | ... | ... | 21'2 | -5'4 | 15'6 | 5100 | 7'0 | 2'0 | 5'0 | 7'0 | 7'0 | -0.255674 |
| -0.271625 | ... | ... | 18'0 | -5'0 | 13'0 | 5150 | 9'2 | 2'4 | 6'6 | ... | ... | -0.271839 |
| -0.279362 | 10'4 | 10'4 | 15'1 | -4'4 | 10'5 | 5200 | 11'7 | 3'0 | 8'7 | 12'4 | 8'0 | -0.279289 |
| -0.279119 | 10'1 | 8'7 | 12'5 | -4'0 | 8'5 | 5250 | 14'7 | 3'4 | 11'3 | 14'5 | 12'0 | -0.278773 |
| -0.272835 | 7'6 | 6'6 | 10'3 | -3'3 | 7'0 | 5300 | 18'1 | 4'0 | 14'1 | 18'0 | 14'4 | -0.268712 |
| -0.255636 | ... | ... | 8'4 | -3'0 | 5'4 | 5350 | 21'6 | 4'5 | 17'1 | ... | ... | -0.254969 |
| -0.237628 | 7'6 | 4'2 | 6'7 | -2'4 | 4'3 | 5400 | 25'5 | 5'0 | 20'5 | 25'6 | 25'6 | -0.236987 |
| -0.218438 | ... | ... | 5'4 | -2'0 | 3'4 | 5450 | 29'6 | 5'4 | 24'2 | ... | ... | -0.217976 |
| -0.195772 | 5'2 | 5'2 | 4'4 | -1'6 | 2'6 | 5500 | 34'0 | 5'7 | 28'1 | ... | ... | -0.195677 |
| -0.178411 | ... | ... | 3'5 | -1'3 | 2'2 | 5550 | 38'3 | 6'1 | 32'2 | ... | ... | -0.171947 |
| -0.155452 | ... | ... | 2'7 | -1'1 | 1'6 | 5600 | 42'7 | 6'2 | 36'5 | ... | ... | -0.148825 |
| -0.135224 | ... | ... | 2'3 | -1'0 | 1'3 | 5650 | 47'5 | 6'5 | 41'0 | ... | ... | -0.137365 |
| -0.120245 | ... | ... | 1'7 | -0'6 | 1'1 | 5700 | 52'2 | 6'5 | 45'5 | ... | ... | -0.113827 |
| -0.113034 | ... | ... | 1'5 | -0'5 | 1'0 | 5750 | 57'1 | 6'7 | 50'2 | ... | ... | -0.106971 |
| -0.093228 | ... | ... | 1'3 | -0'5 | 0'6 | 5800 | 61'7 | 6'7 | 55'0 | 62'0 | 62'0 | -0.087718 |
| -0.08279 | 0'6 | 0'6 | 1'1 | -0'4 | 0'5 | 5850 | 66'6 | 7'0 | 59'6 | ... | ... | -0.07798 |
| -0.084234 | ... | ... | 1'0 | -0'3 | 0'5 | 5900 | 71'6 | 7'1 | 64'5 | 71'3 | 71'3 | -0.080077 |
| -0.072096 | ... | ... | 0'7 | -0'3 | 0'4 | 5950 | 76'5 | 7'1 | 69'4 | ... | ... | -0.068954 |
| -0.073136 | 0'5 | 0'4 | 0'6 | -0'2 | 0'4 | 6000 | 81'5 | 7'2 | 74'3 | ... | ... | -0.070788 |
| -0.059207 | 0'4 | 0'4 | 0'5 | -0'2 | 0'3 | 6050 | 86'4 | 7'2 | 79'2 | ... | ... | -0.058291 |
| -0.059924 | ... | ... | 0'5 | -0'2 | 0'3 | 6100 | 91'4 | 7'3 | 84'1 | ... | ... | -0.059945 |
| -0.060602 | ... | ... | 0'4 | -0'1 | 0'3 | 6150 | 96'4 | 7'3 | 89'1 | ... | ... | -0.061587 |
| -0.04436 | ... | ... | 0'4 | -0'2 | 0'2 | 6200 | 101'3 | 7'3 | 94'0 | ... | ... | -0.047543 |
| -0.044781 | ... | ... | 0'3 | -0'1 | 0'2 | 6250 | 106'3 | 7'3 | 99'0 | ... | ... | -0.049081 |
| -0.045186 | 0'2 | 0'2 | 0'3 | -0'1 | 0'2 | 6300 | 111'3 | 7'3 | 104'0 | ... | ... | -0.050615 |
| -0.045575 | ... | ... | 0'3 | -0'1 | 0'2 | 6350 | 116'3 | 7'4 | 108'7 | ... | ... | -0.052146 |
| -0.045947 | ... | ... | 0'2 | 0'0 | 0'2 | 6400 | 121'3 | 7'4 | 113'7 | ... | ... | -0.053675 |
| -0.046304 | ... | ... | 0'2 | 0'0 | 0'2 | 6450 | 126'3 | 7'4 | 118'7 | ... | ... | -0.055202 |
| -0.046649 | ... | ... | 0'2 | 0'0 | 0'2 | 6500 | 131'2 | 7'3 | 123'7 | ... | ... | -0.039447 |
| -0.026658 | ... | ... | 0'2 | -0'1 | 0'1 | 6550 | 136'2 | 7'3 | 128'7 | ... | ... | -0.040947 |
| -0.026823 | ... | ... | 0'2 | -0'1 | 0'1 | 6600 | 141'2 | 7'3 | 133'7 | ... | ... | -0.042446 |
| -0.026984 | ... | ... | 0'2 | -0'1 | 0'1 | 6650 | 146'2 | 7'3 | 138'7 | ... | ... | -0.043945 |
| -0.02714 | ... | ... | 0'2 | -0'1 | 0'1 | 6700 | 151'2 | 7'4 | 143'6 | ... | ... | -0.045443 |
| -0.027291 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 156'2 | 7'4 | 148'6 | ... | ... | -0.046941 |
| -0.027435 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 161'2 | 7'4 | 153'6 | ... | ... | -0.048439 |
| -0.027577 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 166'2 | 7'4 | 158'6 | ... | ... | -0.049936 |
| -0.027715 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 171'2 | 7'4 | 163'6 | ... | ... | -0.051433 |
| -0.02785 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 176'2 | 7'4 | 168'6 | ... | ... | -0.052929 |
| -0.027981 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 181'2 | 7'4 | 173'6 | ... | ... | -0.054424 |
| -0.028228 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 191'2 | 7'4 | 183'6 | ... | ... | -0.057414 |
| -0.028466 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 201'2 | 7'4 | 193'6 | ... | ... | -0.060403 |
| -0.028695 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 211'2 | 7'4 | 203'6 | ... | ... | -0.063389 |
| -0.028909 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 221'2 | 7'4 | 213'6 | ... | ... | -0.066374 |
| -0.029115 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 231'2 | 7'4 | 223'6 | ... | ... | -0.069357 |
| -0.029313 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 241'2 | 7'4 | 233'6 | ... | ... | -0.07234 |
| -0.029503 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 251'2 | 7'4 | 243'6 | ... | ... | -0.07532 |
| -0.029686 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 261'2 | 7'4 | 253'6 | ... | ... | -0.078298 |
| -0.029862 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 271'2 | 7'4 | 263'6 | ... | ... | -0.081275 |
| -0.030033 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 281'2 | 7'4 | 273'6 | ... | ... | -0.084249 |
| -0.030196 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 291'2 | 7'4 | 283'6 | ... | ... | -0.087222 |
| -0.030352 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 301'2 | 7'4 | 293'6 | ... | ... | -0.090193 |
| -0.030505 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 311'2 | 7'4 | 303'6 | ... | ... | -0.093162 |
| -0.030654 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 321'2 | 7'4 | 313'6 | ... | ... | -0.096128 |
| -0.0308 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 331'2 | 7'4 | 323'6 | ... | ... | -0.099093 |
| -0.030939 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 341'2 | 7'4 | 333'6 | ... | ... | -0.102056 |
| -0.031073 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 351'2 | 7'4 | 343'6 | ... | ... | -0.105017 |
| -0.031204 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 361'2 | 7'4 | 353'6 | ... | ... | -0.107974 |
| -0.031333 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 371'2 | 7'4 | 363'6 | ... | ... | -0.11093 |
| -0.031458 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 381'2 | 7'4 | 373'6 | ... | ... | -0.113884 |
| -0.031579 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 391'2 | 7'4 | 383'6 | ... | ... | -0.116835 |
| -0.031696 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 401'2 | 7'4 | 393'6 | ... | ... | -0.119785 |
| -0.031811 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 411'2 | 7'4 | 403'6 | ... | ... | -0.122733 |
| -0.031924 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 421'2 | 7'4 | 413'6 | ... | ... | -0.125678 |
| -0.032035 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 431'2 | 7'4 | 423'6 | ... | ... | -0.128622 |
| -0.032143 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 441'2 | 7'4 | 433'6 | ... | ... | -0.131564 |
| -0.032249 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 451'2 | 7'4 | 443'6 | ... | ... | -0.134503 |
| -0.03235 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 461'2 | 7'4 | 453'6 | ... | ... | -0.13744 |
| -0.032449 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 471'2 | 7'4 | 463'6 | ... | ... | -0.140375 |
| -0.033428 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 581'2 | 7'4 | 573'6 | ... | ... | -0.172521 |
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.