Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.025911 | ... | ... | 233'0 | 11'4 | 244'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032683 |
| 0.024879 | ... | ... | 223'0 | 11'4 | 234'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032482 |
| 0.023847 | ... | ... | 213'0 | 11'4 | 224'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032274 |
| 0.022814 | ... | ... | 203'0 | 11'4 | 214'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032056 |
| 0.021782 | ... | ... | 193'0 | 11'4 | 204'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031824 |
| 0.02075 | ... | ... | 183'0 | 11'4 | 194'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031582 |
| 0.019717 | ... | ... | 173'0 | 11'4 | 184'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031325 |
| 0.018685 | ... | ... | 163'0 | 11'4 | 174'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031052 |
| 0.017653 | ... | ... | 153'0 | 11'4 | 164'4 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030765 |
| 0.01662 | ... | ... | 143'0 | 11'4 | 154'4 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030459 |
| 0.015588 | ... | ... | 133'0 | 11'4 | 144'4 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030134 |
| 0.015072 | ... | ... | 128'0 | 11'4 | 139'4 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029963 |
| 0.014556 | ... | ... | 123'0 | 11'4 | 134'4 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029784 |
| 0.01404 | ... | ... | 118'0 | 11'4 | 129'4 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0296 |
| 0.013523 | ... | ... | 113'0 | 11'4 | 124'4 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029412 |
| 0.013007 | ... | ... | 108'0 | 11'4 | 119'4 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029215 |
| 0.012491 | ... | ... | 103'0 | 11'4 | 114'4 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029008 |
| 0.011975 | ... | ... | 98'0 | 11'4 | 109'4 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028794 |
| 0.011459 | ... | ... | 93'0 | 11'4 | 104'4 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028571 |
| 0.010943 | ... | ... | 88'0 | 11'4 | 99'4 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028337 |
| 0.010426 | ... | ... | 83'0 | 11'4 | 94'4 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028094 |
| 0.00991 | ... | ... | 78'0 | 11'4 | 89'4 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027839 |
| 0.009394 | ... | ... | 73'0 | 11'4 | 84'4 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027567 |
| 0.008878 | ... | ... | 68'0 | 11'4 | 79'4 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027284 |
| 0.008362 | ... | ... | 63'1 | 11'3 | 74'4 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026986 |
| 0.007846 | ... | ... | 58'1 | 11'4 | 69'5 | 4550 | 0'1 | -0'1 | 0'2 | ... | ... | -0.026665 |
| 0.007329 | ... | ... | 53'2 | 11'3 | 64'5 | 4600 | 0'2 | -0'1 | 0'3 | ... | ... | -0.045874 |
| 0.006813 | ... | ... | 48'3 | 11'2 | 59'5 | 4650 | 0'2 | -0'1 | 0'3 | ... | ... | -0.045178 |
| 0.006297 | ... | ... | 43'4 | 11'1 | 54'5 | 4700 | 0'2 | -0'3 | 0'5 | ... | ... | -0.044435 |
| 0.005781 | ... | ... | 38'6 | 11'0 | 49'6 | 4750 | 0'3 | -0'4 | 0'7 | ... | ... | -0.059818 |
| 0.005265 | ... | ... | 34'1 | 10'7 | 45'0 | 4800 | 0'4 | -0'6 | 1'2 | ... | ... | -0.072944 |
| 0.004749 | ... | ... | 29'6 | 10'3 | 40'1 | 4850 | 0'6 | -1'0 | 1'6 | 1'0 | 1'0 | -0.096377 |
| 0.004233 | ... | ... | 25'4 | 10'0 | 35'4 | 4900 | 1'0 | -1'4 | 2'4 | ... | ... | -0.115467 |
| 0.003716 | ... | ... | 21'4 | 9'3 | 30'7 | 4950 | 1'1 | -0'2 | 1'3 | 1'5 | 1'1 | -0.121278 |
| 0.0032 | 26'3 | 26'3 | 26'4 | -0'1 | 26'3 | 5000 | 1'5 | -0'3 | 2'0 | 2'0 | 1'5 | -0.150734 |
| 0.002684 | ... | ... | 14'6 | 7'5 | 22'3 | 5050 | 3'0 | -3'7 | 6'7 | 6'4 | 6'4 | -0.21796 |
| 0.002168 | 20'0 | 20'0 | 18'6 | 1'2 | 20'0 | 5100 | 5'3 | 1'0 | 4'3 | 5'3 | 5'3 | -0.302911 |
| 0.001652 | ... | ... | 9'6 | 5'6 | 15'4 | 5150 | 7'3 | 1'3 | 6'0 | 7'3 | 4'3 | -0.347556 |
| -0.285189 | 17'4 | 10'4 | 12'4 | 5'0 | 17'4 | 5200 | 8'1 | 0'0 | 8'1 | 8'1 | 8'1 | -0.336638 |
| -0.318467 | 15'0 | 10'4 | 10'1 | 4'7 | 15'0 | 5250 | 10'4 | -7'7 | 18'3 | ... | ... | -0.361763 |
| -0.317767 | 12'0 | 6'1 | 8'0 | 4'0 | 12'0 | 5300 | 15'7 | 2'3 | 13'4 | 16'0 | 15'7 | -0.452697 |
| -0.326201 | 10'0 | 8'4 | 6'3 | 3'5 | 10'0 | 5350 | 16'7 | -9'2 | 26'1 | ... | ... | -0.406632 |
| -0.305349 | 8'0 | 4'0 | 5'1 | 2'4 | 7'5 | 5400 | 20'4 | -9'6 | 30'2 | ... | ... | -0.419697 |
| -0.297324 | 6'2 | 6'2 | 4'1 | 2'1 | 6'2 | 5450 | 24'4 | -10'1 | 34'5 | ... | ... | -0.432633 |
| -0.288864 | 5'2 | 5'1 | 3'2 | 2'0 | 5'2 | 5500 | 28'5 | -10'4 | 39'1 | ... | ... | -0.440596 |
| -0.187634 | ... | ... | 1'6 | 0'6 | 2'4 | 5550 | 33'0 | -10'5 | 43'5 | ... | ... | -0.449776 |
| -0.170716 | ... | ... | 1'3 | 0'5 | 2'0 | 5600 | 37'3 | -11'0 | 48'3 | ... | ... | -0.453341 |
| -0.154935 | ... | ... | 1'1 | 0'4 | 1'5 | 5650 | 42'0 | -11'0 | 53'0 | ... | ... | -0.461776 |
| -0.186722 | 2'0 | 2'0 | 1'2 | 0'6 | 2'0 | 5700 | 46'5 | -11'2 | 57'7 | ... | ... | -0.46682 |
| -0.117705 | ... | ... | 0'6 | 0'2 | 1'0 | 5750 | 51'3 | -11'2 | 62'5 | ... | ... | -0.474311 |
| -0.109813 | ... | ... | 0'5 | 0'2 | 0'7 | 5800 | 56'2 | -11'2 | 67'4 | ... | ... | -0.485287 |
| -0.087569 | ... | ... | 0'4 | 0'1 | 0'5 | 5850 | 61'0 | -11'4 | 72'4 | ... | ... | -0.488853 |
| -0.07552 | ... | ... | 0'4 | 0'0 | 0'4 | 5900 | 65'7 | -11'4 | 77'3 | ... | ... | -0.496778 |
| -0.06165 | ... | ... | 0'3 | 0'0 | 0'3 | 5950 | 70'7 | -11'3 | 82'2 | ... | ... | -0.509831 |
| -0.062689 | 0'2 | 0'2 | 0'3 | 0'0 | 0'3 | 6000 | 75'6 | -11'4 | 87'2 | ... | ... | -0.515695 |
| -0.046274 | ... | ... | 0'3 | -0'1 | 0'2 | 6050 | 80'6 | -11'4 | 92'2 | ... | ... | -0.527255 |
| -0.046898 | ... | ... | 0'2 | 0'0 | 0'2 | 6100 | 85'5 | -11'4 | 97'1 | ... | ... | -0.531438 |
| -0.047491 | ... | ... | 0'2 | 0'0 | 0'2 | 6150 | 90'5 | -11'4 | 102'1 | ... | ... | -0.541797 |
| -0.048048 | ... | ... | 0'2 | 0'0 | 0'2 | 6200 | 95'5 | -11'4 | 107'1 | ... | ... | -0.551708 |
| -0.027737 | ... | ... | 0'2 | -0'1 | 0'1 | 6250 | 100'5 | -11'4 | 112'1 | ... | ... | -0.561213 |
| -0.028 | ... | ... | 0'2 | -0'1 | 0'1 | 6300 | 105'4 | -11'5 | 117'1 | ... | ... | -0.562951 |
| -0.028247 | ... | ... | 0'2 | -0'1 | 0'1 | 6350 | 110'4 | -11'5 | 122'1 | ... | ... | -0.571626 |
| -0.028486 | ... | ... | 0'2 | -0'1 | 0'1 | 6400 | 115'4 | -11'5 | 127'1 | ... | ... | -0.579988 |
| -0.028717 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 120'4 | -11'4 | 132'0 | ... | ... | -0.588066 |
| -0.028934 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 125'4 | -11'4 | 137'0 | ... | ... | -0.595883 |
| -0.029143 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 130'4 | -11'4 | 142'0 | ... | ... | -0.603453 |
| -0.029344 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 135'4 | -11'4 | 147'0 | ... | ... | -0.610793 |
| -0.029542 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 140'4 | -11'4 | 152'0 | ... | ... | -0.617923 |
| -0.029728 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 145'4 | -11'4 | 157'0 | ... | ... | -0.624853 |
| -0.029909 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 150'4 | -11'4 | 162'0 | ... | ... | -0.631595 |
| -0.030085 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 155'4 | -11'4 | 167'0 | ... | ... | -0.638162 |
| -0.030255 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 160'4 | -11'4 | 172'0 | ... | ... | -0.644562 |
| -0.030418 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 165'4 | -11'4 | 177'0 | ... | ... | -0.650805 |
| -0.030578 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 170'4 | -11'4 | 182'0 | ... | ... | -0.656901 |
| -0.030733 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 175'4 | -11'4 | 187'0 | ... | ... | -0.662859 |
| -0.030884 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 180'4 | -11'4 | 192'0 | ... | ... | -0.668685 |
| -0.031032 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 185'4 | -11'4 | 197'0 | ... | ... | -0.674383 |
| -0.031174 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 190'4 | -11'4 | 202'0 | ... | ... | -0.67996 |
| -0.031311 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 195'4 | -11'4 | 207'0 | ... | ... | -0.685424 |
| -0.031444 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 200'4 | -11'4 | 212'0 | ... | ... | -0.690781 |
| -0.031577 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 205'4 | -11'4 | 217'0 | ... | ... | -0.696034 |
| -0.031834 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 215'4 | -11'4 | 227'0 | ... | ... | -0.706247 |
| -0.032076 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 225'4 | -11'4 | 237'0 | ... | ... | -0.716099 |
| -0.032306 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 235'4 | -11'4 | 247'0 | ... | ... | -0.725616 |
| -0.032528 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 245'4 | -11'4 | 257'0 | ... | ... | -0.734825 |
| -0.032743 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 255'4 | -11'4 | 267'0 | ... | ... | -0.743753 |
| -0.032947 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 265'4 | -11'4 | 277'0 | ... | ... | -0.752419 |
| -0.033145 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 275'4 | -11'4 | 287'0 | ... | ... | -0.760838 |
| -0.033336 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 285'4 | -11'4 | 297'0 | ... | ... | -0.769028 |
| -0.03352 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 295'4 | -11'4 | 307'0 | ... | ... | -0.777006 |
| -0.033695 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 305'4 | -11'4 | 317'0 | ... | ... | -0.784784 |
| -0.033865 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 315'4 | -11'4 | 327'0 | ... | ... | -0.792373 |
| -0.034032 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 325'4 | -11'4 | 337'0 | ... | ... | -0.799788 |
| -0.034195 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 335'4 | -11'4 | 347'0 | ... | ... | -0.807037 |
| -0.034352 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 345'4 | -11'4 | 357'0 | ... | ... | -0.814129 |
| -0.034502 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 355'4 | -11'4 | 367'0 | ... | ... | -0.821071 |
| -0.034649 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 365'4 | -11'4 | 377'0 | ... | ... | -0.827874 |
| -0.034792 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 375'4 | -11'4 | 387'0 | ... | ... | -0.834543 |
| -0.034931 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 385'4 | -11'4 | 397'0 | ... | ... | -0.841087 |
| -0.035068 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 395'4 | -11'4 | 407'0 | ... | ... | -0.84751 |
| -0.035199 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 405'4 | -11'4 | 417'0 | ... | ... | -0.85382 |
| -0.035328 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 415'4 | -11'4 | 427'0 | ... | ... | -0.860021 |
| -0.035454 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 425'4 | -11'4 | 437'0 | ... | ... | -0.866118 |
| -0.035577 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 435'4 | -11'4 | 447'0 | ... | ... | -0.872116 |
| -0.035698 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 445'4 | -11'4 | 457'0 | ... | ... | -0.87802 |
| -0.035817 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 455'4 | -11'4 | 467'0 | ... | ... | -0.883833 |
| -0.035931 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 465'4 | -11'4 | 477'0 | ... | ... | -0.889558 |
| -0.036041 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 475'4 | -11'4 | 487'0 | ... | ... | -0.8952 |
| -0.03615 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 485'4 | -11'4 | 497'0 | ... | ... | -0.900763 |
| -0.036257 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 495'4 | -11'4 | 507'0 | ... | ... | -0.906249 |
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.