Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.023695 | ... | ... | 221'4 | 12'6 | 234'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024312 |
| 0.022702 | ... | ... | 211'4 | 12'6 | 224'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024155 |
| 0.021708 | ... | ... | 201'4 | 12'6 | 214'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02399 |
| 0.020715 | ... | ... | 191'4 | 12'6 | 204'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023814 |
| 0.019721 | ... | ... | 181'4 | 12'6 | 194'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02363 |
| 0.018728 | ... | ... | 171'4 | 12'6 | 184'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023435 |
| 0.017734 | ... | ... | 161'4 | 12'6 | 174'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023228 |
| 0.016741 | ... | ... | 151'4 | 12'6 | 164'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023011 |
| 0.015747 | ... | ... | 141'4 | 12'6 | 154'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022777 |
| 0.014754 | ... | ... | 131'4 | 12'6 | 144'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022531 |
| 0.01376 | ... | ... | 121'4 | 12'6 | 134'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022263 |
| 0.013263 | ... | ... | 116'4 | 12'6 | 129'2 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022124 |
| 0.012767 | ... | ... | 111'4 | 12'6 | 124'2 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02198 |
| 0.01227 | ... | ... | 106'4 | 12'6 | 119'2 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021828 |
| 0.011773 | ... | ... | 101'4 | 12'6 | 114'2 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021671 |
| 0.011276 | ... | ... | 96'4 | 12'6 | 109'2 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021507 |
| 0.01078 | ... | ... | 91'4 | 12'6 | 104'2 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021336 |
| 0.010283 | ... | ... | 86'4 | 12'6 | 99'2 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021157 |
| 0.009786 | ... | ... | 81'4 | 12'6 | 94'2 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020971 |
| 0.009289 | ... | ... | 76'4 | 12'6 | 89'2 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020773 |
| 0.008793 | ... | ... | 71'4 | 12'6 | 84'2 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020565 |
| 0.008296 | ... | ... | 66'5 | 12'5 | 79'2 | 4350 | 0'1 | -0'1 | 0'2 | ... | ... | -0.020348 |
| 0.007799 | ... | ... | 61'5 | 12'6 | 74'3 | 4400 | 0'1 | -0'1 | 0'2 | ... | ... | -0.020115 |
| 0.007302 | ... | ... | 56'6 | 12'5 | 69'3 | 4450 | 0'2 | -0'1 | 0'3 | ... | ... | -0.034643 |
| 0.006806 | ... | ... | 51'7 | 12'4 | 64'3 | 4500 | 0'2 | -0'1 | 0'3 | ... | ... | -0.034139 |
| 0.006309 | ... | ... | 47'0 | 12'4 | 59'4 | 4550 | 0'3 | -0'2 | 0'5 | ... | ... | -0.046138 |
| 0.005812 | ... | ... | 42'2 | 12'3 | 54'5 | 4600 | 0'4 | -0'2 | 0'6 | ... | ... | -0.056503 |
| 0.005315 | ... | ... | 37'4 | 12'3 | 49'7 | 4650 | 0'5 | -0'4 | 1'1 | ... | ... | -0.065499 |
| 0.004819 | ... | ... | 33'0 | 12'0 | 45'0 | 4700 | 0'7 | -0'6 | 1'5 | ... | ... | -0.082102 |
| 0.004322 | ... | ... | 28'6 | 11'5 | 40'3 | 4750 | 1'2 | -1'0 | 2'2 | ... | ... | -0.103413 |
| 0.003825 | 36'2 | 36'2 | 35'6 | 0'4 | 36'2 | 4800 | 1'5 | -1'5 | 3'2 | 2'0 | 1'4 | -0.120463 |
| 0.003328 | ... | ... | 21'0 | 10'3 | 31'3 | 4850 | 2'2 | -2'3 | 4'5 | ... | ... | -0.145126 |
| 0.002832 | ... | ... | 17'6 | 9'4 | 27'2 | 4900 | 3'0 | -3'2 | 6'2 | 3'4 | 2'6 | -0.168196 |
| 0.002335 | ... | ... | 14'7 | 8'4 | 23'3 | 4950 | 4'1 | -4'2 | 8'3 | ... | ... | -0.196443 |
| -0.086043 | 21'0 | 14'0 | 12'2 | 7'5 | 19'7 | 5000 | 5'5 | -5'1 | 10'6 | 7'6 | 5'0 | -0.225144 |
| -0.139587 | ... | ... | 10'1 | 6'5 | 16'6 | 5050 | 7'4 | -6'1 | 13'5 | ... | ... | -0.251216 |
| -0.176414 | 14'6 | 10'1 | 8'2 | 5'6 | 14'0 | 5100 | 9'6 | -7'0 | 16'6 | 10'7 | 9'2 | -0.272995 |
| -0.200501 | 13'1 | 13'0 | 6'5 | 5'0 | 11'5 | 5150 | 12'3 | -7'6 | 20'1 | 14'0 | 14'0 | -0.289966 |
| -0.214388 | 10'2 | 8'5 | 5'3 | 4'2 | 9'5 | 5200 | 15'3 | -8'4 | 23'7 | ... | ... | -0.302559 |
| -0.220737 | ... | ... | 4'3 | 3'5 | 8'0 | 5250 | 18'6 | -9'1 | 27'7 | ... | ... | -0.311994 |
| -0.219716 | 8'1 | 6'0 | 3'5 | 3'0 | 6'5 | 5300 | 22'2 | -9'7 | 32'1 | 23'4 | 23'4 | -0.314525 |
| -0.210624 | ... | ... | 3'0 | 2'3 | 5'3 | 5350 | 26'1 | -10'3 | 36'4 | ... | ... | -0.317336 |
| -0.202595 | 5'0 | 5'0 | 2'4 | 2'0 | 4'4 | 5400 | 30'1 | -10'7 | 41'0 | ... | ... | -0.316431 |
| -0.18698 | ... | ... | 2'1 | 1'4 | 3'5 | 5450 | 34'3 | -11'1 | 45'4 | ... | ... | -0.316481 |
| -0.173595 | 3'6 | 3'6 | 1'7 | 1'1 | 3'0 | 5500 | 38'5 | -11'5 | 50'2 | 40'1 | 39'4 | -0.311959 |
| -0.160281 | ... | ... | 1'5 | 0'7 | 2'4 | 5550 | 43'1 | -11'7 | 55'0 | ... | ... | -0.311173 |
| -0.142583 | ... | ... | 1'3 | 0'5 | 2'0 | 5600 | 47'5 | -12'1 | 59'6 | ... | ... | -0.307456 |
| -0.127211 | ... | ... | 1'2 | 0'3 | 1'5 | 5650 | 52'2 | -12'3 | 64'5 | ... | ... | -0.305531 |
| -0.116095 | ... | ... | 1'1 | 0'2 | 1'3 | 5700 | 57'0 | -12'4 | 69'4 | ... | ... | -0.30632 |
| -0.102842 | ... | ... | 1'0 | 0'1 | 1'1 | 5750 | 61'6 | -12'5 | 74'3 | ... | ... | -0.305704 |
| -0.096395 | ... | ... | 0'7 | 0'1 | 1'0 | 5800 | 66'5 | -12'5 | 79'2 | ... | ... | -0.308948 |
| -0.089015 | ... | ... | 0'6 | 0'1 | 0'7 | 5850 | 71'4 | -12'5 | 84'1 | ... | ... | -0.311404 |
| -0.080689 | ... | ... | 0'6 | 0'0 | 0'6 | 5900 | 76'3 | -12'5 | 89'0 | ... | ... | -0.313143 |
| -0.071375 | ... | ... | 0'5 | 0'0 | 0'5 | 5950 | 81'2 | -12'6 | 94'0 | ... | ... | -0.314224 |
| -0.060986 | 1'0 | 1'0 | 0'5 | -0'1 | 0'4 | 6000 | 86'1 | -12'6 | 98'7 | 85'3 | 85'3 | -0.314707 |
| -0.061804 | ... | ... | 0'4 | 0'0 | 0'4 | 6050 | 91'1 | -12'6 | 103'7 | ... | ... | -0.320596 |
| -0.049964 | ... | ... | 0'4 | -0'1 | 0'3 | 6100 | 96'0 | -12'6 | 108'6 | ... | ... | -0.320163 |
| -0.050527 | ... | ... | 0'3 | 0'0 | 0'3 | 6150 | 101'0 | -12'6 | 113'6 | ... | ... | -0.32548 |
| -0.051065 | ... | ... | 0'3 | 0'0 | 0'3 | 6200 | 105'7 | -12'7 | 118'6 | ... | ... | -0.324255 |
| -0.037334 | ... | ... | 0'3 | -0'1 | 0'2 | 6250 | 110'7 | -12'6 | 123'5 | ... | ... | -0.329096 |
| -0.03767 | ... | ... | 0'3 | -0'1 | 0'2 | 6300 | 115'7 | -12'6 | 128'5 | ... | ... | -0.333775 |
| -0.037994 | ... | ... | 0'3 | -0'1 | 0'2 | 6350 | 120'7 | -12'6 | 133'5 | ... | ... | -0.338302 |
| -0.038303 | ... | ... | 0'2 | 0'0 | 0'2 | 6400 | 125'7 | -12'6 | 138'5 | ... | ... | -0.342691 |
| -0.0386 | ... | ... | 0'2 | 0'0 | 0'2 | 6450 | 130'7 | -12'6 | 143'5 | ... | ... | -0.346953 |
| -0.038887 | ... | ... | 0'2 | 0'0 | 0'2 | 6500 | 135'6 | -12'7 | 148'5 | ... | ... | -0.344149 |
| -0.039163 | ... | ... | 0'2 | 0'0 | 0'2 | 6550 | 140'6 | -12'7 | 153'5 | ... | ... | -0.348098 |
| -0.022359 | ... | ... | 0'2 | -0'1 | 0'1 | 6600 | 145'6 | -12'6 | 158'4 | ... | ... | -0.351948 |
| -0.022493 | ... | ... | 0'2 | -0'1 | 0'1 | 6650 | 150'6 | -12'6 | 163'4 | ... | ... | -0.355703 |
| -0.022622 | ... | ... | 0'2 | -0'1 | 0'1 | 6700 | 155'6 | -12'6 | 168'4 | ... | ... | -0.359369 |
| -0.022748 | ... | ... | 0'2 | -0'1 | 0'1 | 6750 | 160'6 | -12'6 | 173'4 | ... | ... | -0.362949 |
| -0.022868 | ... | ... | 0'2 | -0'1 | 0'1 | 6800 | 165'6 | -12'6 | 178'4 | ... | ... | -0.366451 |
| -0.022986 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 170'6 | -12'6 | 183'4 | ... | ... | -0.369879 |
| -0.023101 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 175'6 | -12'6 | 188'4 | ... | ... | -0.373237 |
| -0.023213 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 180'6 | -12'6 | 193'4 | ... | ... | -0.376527 |
| -0.023322 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 185'6 | -12'6 | 198'4 | ... | ... | -0.379756 |
| -0.023426 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 7050 | 190'6 | -12'6 | 203'4 | ... | ... | -0.382925 |
| -0.023528 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 195'6 | -12'6 | 208'4 | ... | ... | -0.386036 |
| -0.023627 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 200'6 | -12'6 | 213'4 | ... | ... | -0.389092 |
| -0.023725 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 205'6 | -12'6 | 218'4 | ... | ... | -0.392097 |
| -0.023822 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 210'6 | -12'6 | 223'4 | ... | ... | -0.395054 |
| -0.023916 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 215'6 | -12'6 | 228'4 | ... | ... | -0.397963 |
| -0.024095 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 225'6 | -12'6 | 238'4 | ... | ... | -0.40365 |
| -0.024266 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 235'6 | -12'6 | 248'4 | ... | ... | -0.409172 |
| -0.024431 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 245'6 | -12'6 | 258'4 | ... | ... | -0.414542 |
| -0.024589 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 255'6 | -12'6 | 268'4 | ... | ... | -0.419772 |
| -0.024741 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 265'6 | -12'6 | 278'4 | ... | ... | -0.424874 |
| -0.024888 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 275'6 | -12'6 | 288'4 | ... | ... | -0.429856 |
| -0.02503 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 285'6 | -12'6 | 298'4 | ... | ... | -0.434727 |
| -0.025166 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 295'6 | -12'6 | 308'4 | ... | ... | -0.439494 |
| -0.025296 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 305'6 | -12'6 | 318'4 | ... | ... | -0.444164 |
| -0.025423 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 315'6 | -12'6 | 328'4 | ... | ... | -0.448743 |
| -0.025548 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 325'6 | -12'6 | 338'4 | ... | ... | -0.453236 |
| -0.025669 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 335'6 | -12'6 | 348'4 | ... | ... | -0.457649 |
| -0.025785 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 345'6 | -12'6 | 358'4 | ... | ... | -0.461987 |
| -0.025897 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 355'6 | -12'6 | 368'4 | ... | ... | -0.466254 |
| -0.026006 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 365'6 | -12'6 | 378'4 | ... | ... | -0.470453 |
| -0.026112 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 375'6 | -12'6 | 388'4 | ... | ... | -0.474589 |
| -0.026217 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 385'6 | -12'6 | 398'4 | ... | ... | -0.478664 |
| -0.026318 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 395'6 | -12'6 | 408'4 | ... | ... | -0.482682 |
| -0.026415 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 405'6 | -12'6 | 418'4 | ... | ... | -0.486646 |
| -0.026511 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 415'6 | -12'6 | 428'4 | ... | ... | -0.490557 |
| -0.026605 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 425'6 | -12'6 | 438'4 | ... | ... | -0.494419 |
| -0.026697 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 435'6 | -12'6 | 448'4 | ... | ... | -0.498234 |
| -0.026787 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 445'6 | -12'6 | 458'4 | ... | ... | -0.502004 |
| -0.026876 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 455'6 | -12'6 | 468'4 | ... | ... | -0.505732 |
| -0.02696 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 465'6 | -12'6 | 478'4 | ... | ... | -0.509418 |
| -0.027042 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 475'6 | -12'6 | 488'4 | ... | ... | -0.513065 |
| -0.027124 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 485'6 | -12'6 | 498'4 | ... | ... | -0.516674 |
| -0.027203 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 495'6 | -12'6 | 508'4 | ... | ... | -0.520247 |
| -0.027282 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 505'6 | -12'6 | 518'4 | ... | ... | -0.523786 |
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.