Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.668979 | ... | ... | 256'4 | 3'4 | 260'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036866 |
| -0.662029 | ... | ... | 246'4 | 3'4 | 250'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036646 |
| -0.65475 | ... | ... | 236'4 | 3'4 | 240'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036415 |
| -0.647133 | ... | ... | 226'4 | 3'4 | 230'0 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036175 |
| -0.639163 | ... | ... | 216'4 | 3'4 | 220'0 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03592 |
| -0.630826 | ... | ... | 206'4 | 3'4 | 210'0 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035652 |
| -0.622098 | ... | ... | 196'4 | 3'4 | 200'0 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035371 |
| -0.612956 | ... | ... | 186'4 | 3'4 | 190'0 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03507 |
| -0.603368 | ... | ... | 176'4 | 3'4 | 180'0 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034754 |
| -0.593297 | ... | ... | 166'4 | 3'4 | 170'0 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034419 |
| -0.582695 | ... | ... | 156'4 | 3'4 | 160'0 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034063 |
| -0.57718 | ... | ... | 151'4 | 3'4 | 155'0 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033877 |
| -0.571511 | ... | ... | 146'4 | 3'4 | 150'0 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033682 |
| -0.56568 | ... | ... | 141'4 | 3'4 | 145'0 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03348 |
| -0.559678 | ... | ... | 136'4 | 3'4 | 140'0 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033272 |
| -0.553496 | ... | ... | 131'4 | 3'4 | 135'0 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033059 |
| -0.547118 | ... | ... | 126'4 | 3'4 | 130'0 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032835 |
| -0.540532 | ... | ... | 121'4 | 3'4 | 125'0 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032602 |
| -0.533727 | ... | ... | 116'4 | 3'4 | 120'0 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03236 |
| -0.526683 | ... | ... | 111'4 | 3'4 | 115'0 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032107 |
| -0.519384 | ... | ... | 106'4 | 3'4 | 110'0 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031842 |
| -0.511807 | ... | ... | 101'4 | 3'4 | 105'0 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031567 |
| -0.503927 | ... | ... | 96'4 | 3'4 | 100'0 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031278 |
| -0.495723 | ... | ... | 91'4 | 3'4 | 95'0 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030969 |
| -0.487157 | ... | ... | 86'4 | 3'4 | 90'0 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030649 |
| -0.486817 | ... | ... | 81'5 | 3'4 | 85'1 | 4550 | 0'2 | 0'0 | 0'2 | ... | ... | -0.05293 |
| -0.477235 | ... | ... | 76'5 | 3'4 | 80'1 | 4600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.052237 |
| -0.467157 | ... | ... | 71'5 | 3'4 | 75'1 | 4650 | 0'2 | 0'0 | 0'2 | ... | ... | -0.0515 |
| -0.464499 | ... | ... | 66'6 | 3'4 | 70'2 | 4700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.05071 |
| -0.453021 | ... | ... | 61'6 | 3'4 | 65'2 | 4750 | 0'3 | 0'0 | 0'3 | ... | ... | -0.068427 |
| -0.448299 | ... | ... | 56'7 | 3'4 | 60'3 | 4800 | 0'4 | 0'0 | 0'4 | ... | ... | -0.083657 |
| -0.442208 | ... | ... | 52'0 | 3'4 | 55'4 | 4850 | 0'4 | 0'0 | 0'4 | ... | ... | -0.081781 |
| -0.434577 | ... | ... | 47'1 | 3'4 | 50'5 | 4900 | 0'5 | 0'0 | 0'5 | ... | ... | -0.094281 |
| -0.425189 | ... | ... | 42'2 | 3'4 | 45'6 | 4950 | 0'6 | -0'1 | 0'7 | ... | ... | -0.104735 |
| -0.419977 | 38'0 | 38'0 | 37'5 | 3'3 | 41'0 | 5000 | 1'0 | -0'1 | 1'1 | 1'1 | 0'7 | -0.12463 |
| -0.417481 | 35'4 | 35'4 | 33'0 | 3'3 | 36'3 | 5050 | 1'3 | -0'2 | 1'5 | 1'5 | 1'5 | -0.149721 |
| -0.415998 | 31'2 | 26'6 | 28'5 | 3'2 | 31'7 | 5100 | 1'7 | -0'2 | 2'1 | ... | ... | -0.176037 |
| -0.418586 | 27'3 | 27'3 | 24'4 | 3'1 | 27'5 | 5150 | 2'5 | -0'4 | 3'1 | 2'6 | 2'6 | -0.206812 |
| -0.421923 | 23'2 | 22'7 | 20'6 | 2'7 | 23'5 | 5200 | 3'5 | -0'5 | 4'2 | 5'3 | 4'0 | -0.235355 |
| -0.426955 | ... | ... | 17'3 | 2'5 | 20'0 | 5250 | 5'0 | -0'7 | 5'7 | ... | ... | -0.260932 |
| -0.42991 | 16'2 | 14'7 | 14'3 | 2'3 | 16'6 | 5300 | 6'6 | -1'1 | 7'7 | 9'2 | 6'5 | -0.277259 |
| -0.428085 | ... | ... | 11'6 | 2'1 | 13'7 | 5350 | 8'7 | -1'3 | 10'2 | 9'1 | 9'1 | -0.280248 |
| -0.42402 | 10'7 | 9'1 | 9'4 | 2'0 | 11'4 | 5400 | 11'4 | -1'4 | 13'0 | ... | ... | -0.271616 |
| -0.409998 | ... | ... | 7'5 | 1'6 | 9'3 | 5450 | 14'3 | -1'6 | 16'1 | ... | ... | -0.242908 |
| -0.391343 | 6'5 | 5'6 | 6'1 | 1'4 | 7'5 | 5500 | 17'4 | -2'0 | 19'4 | ... | ... | -0.19254 |
| -0.365852 | ... | ... | 4'7 | 1'2 | 6'1 | 5550 | 21'0 | -2'2 | 23'2 | ... | ... | -0.123455 |
| -0.335939 | 4'0 | 4'0 | 3'7 | 1'0 | 4'7 | 5600 | 24'7 | -2'3 | 27'2 | ... | ... | -0.027227 |
| -0.304778 | ... | ... | 3'0 | 0'7 | 3'7 | 5650 | 28'7 | -2'5 | 31'4 | ... | ... | 0.003076 |
| -0.268735 | 2'3 | 2'3 | 2'4 | 0'4 | 3'0 | 5700 | 33'0 | -2'7 | 35'7 | ... | ... | 0.003593 |
| -0.246944 | ... | ... | 2'0 | 0'4 | 2'4 | 5750 | 37'3 | -3'0 | 40'3 | ... | ... | 0.00411 |
| -0.218822 | 1'7 | 1'4 | 1'5 | 0'3 | 2'0 | 5800 | 41'7 | -3'1 | 45'0 | ... | ... | 0.004627 |
| -0.194632 | ... | ... | 1'2 | 0'3 | 1'5 | 5850 | 46'4 | -3'2 | 49'6 | ... | ... | 0.005144 |
| -0.165323 | ... | ... | 1'1 | 0'1 | 1'2 | 5900 | 51'2 | -3'2 | 54'4 | ... | ... | 0.005661 |
| -0.156643 | ... | ... | 0'7 | 0'2 | 1'1 | 5950 | 56'0 | -3'3 | 59'3 | ... | ... | 0.006178 |
| -0.132701 | ... | ... | 0'6 | 0'1 | 0'7 | 6000 | 60'6 | -3'3 | 64'1 | ... | ... | 0.006695 |
| -0.120367 | ... | ... | 0'5 | 0'1 | 0'6 | 6050 | 65'5 | -3'3 | 69'0 | ... | ... | 0.007211 |
| -0.106533 | ... | ... | 0'4 | 0'1 | 0'5 | 6100 | 70'4 | -3'4 | 74'0 | ... | ... | 0.007728 |
| -0.091075 | ... | ... | 0'4 | 0'0 | 0'4 | 6150 | 75'4 | -3'3 | 78'7 | ... | ... | 0.008245 |
| -0.092325 | ... | ... | 0'3 | 0'1 | 0'4 | 6200 | 80'3 | -3'3 | 83'6 | ... | ... | 0.008762 |
| -0.074669 | ... | ... | 0'3 | 0'0 | 0'3 | 6250 | 85'2 | -3'4 | 88'6 | ... | ... | 0.009279 |
| -0.075531 | ... | ... | 0'2 | 0'1 | 0'3 | 6300 | 90'2 | -3'4 | 93'6 | ... | ... | 0.009796 |
| -0.055306 | ... | ... | 0'2 | 0'0 | 0'2 | 6350 | 95'2 | -3'3 | 98'5 | ... | ... | 0.010313 |
| -0.055841 | ... | ... | 0'2 | 0'0 | 0'2 | 6400 | 100'1 | -3'4 | 103'5 | ... | ... | 0.01083 |
| -0.056352 | ... | ... | 0'2 | 0'0 | 0'2 | 6450 | 105'1 | -3'4 | 108'5 | ... | ... | 0.011347 |
| -0.056846 | ... | ... | 0'2 | 0'0 | 0'2 | 6500 | 110'1 | -3'4 | 113'5 | ... | ... | 0.011864 |
| -0.057316 | ... | ... | 0'2 | 0'0 | 0'2 | 6550 | 115'1 | -3'4 | 118'5 | ... | ... | 0.012381 |
| -0.032823 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 120'1 | -3'4 | 123'5 | ... | ... | 0.012898 |
| -0.033049 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 125'0 | -3'4 | 128'4 | ... | ... | 0.013415 |
| -0.03327 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 130'0 | -3'4 | 133'4 | ... | ... | 0.013932 |
| -0.033479 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 135'0 | -3'4 | 138'4 | ... | ... | 0.014449 |
| -0.033681 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 140'0 | -3'4 | 143'4 | ... | ... | 0.014966 |
| -0.033877 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 145'0 | -3'4 | 148'4 | ... | ... | 0.015483 |
| -0.034068 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 150'0 | -3'4 | 153'4 | ... | ... | 0.016 |
| -0.034251 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 155'0 | -3'4 | 158'4 | ... | ... | 0.016517 |
| -0.03443 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 160'0 | -3'4 | 163'4 | ... | ... | 0.017034 |
| -0.034604 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 165'0 | -3'4 | 168'4 | ... | ... | 0.01755 |
| -0.034773 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 170'0 | -3'4 | 173'4 | ... | ... | 0.018067 |
| -0.034939 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 175'0 | -3'4 | 178'4 | ... | ... | 0.018584 |
| -0.035098 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 180'0 | -3'4 | 183'4 | ... | ... | 0.019101 |
| -0.035251 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 185'0 | -3'4 | 188'4 | ... | ... | 0.019618 |
| -0.035401 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 190'0 | -3'4 | 193'4 | ... | ... | 0.020135 |
| -0.035695 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 200'0 | -3'4 | 203'4 | ... | ... | 0.021169 |
| -0.035976 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 210'0 | -3'4 | 213'4 | ... | ... | 0.022203 |
| -0.036239 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 220'0 | -3'4 | 223'4 | ... | ... | 0.023237 |
| -0.036493 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 230'0 | -3'4 | 233'4 | ... | ... | 0.024271 |
| -0.036738 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 240'0 | -3'4 | 243'4 | ... | ... | 0.025305 |
| -0.036973 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 250'0 | -3'4 | 253'4 | ... | ... | 0.026339 |
| -0.037198 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 260'0 | -3'4 | 263'4 | ... | ... | 0.027373 |
| -0.037416 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 270'0 | -3'4 | 273'4 | ... | ... | 0.028406 |
| -0.037627 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 280'0 | -3'4 | 283'4 | ... | ... | 0.02944 |
| -0.037828 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 290'0 | -3'4 | 293'4 | ... | ... | 0.030474 |
| -0.038021 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 300'0 | -3'4 | 303'4 | ... | ... | 0.031508 |
| -0.038211 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 310'0 | -3'4 | 313'4 | ... | ... | 0.032542 |
| -0.038397 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 320'0 | -3'4 | 323'4 | ... | ... | 0.033576 |
| -0.038577 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 330'0 | -3'4 | 333'4 | ... | ... | 0.03461 |
| -0.038748 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 340'0 | -3'4 | 343'4 | ... | ... | 0.035644 |
| -0.038914 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 350'0 | -3'4 | 353'4 | ... | ... | 0.036678 |
| -0.039077 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 360'0 | -3'4 | 363'4 | ... | ... | 0.037712 |
| -0.039235 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 370'0 | -3'4 | 373'4 | ... | ... | 0.038745 |
| -0.039391 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 380'0 | -3'4 | 383'4 | ... | ... | 0.039779 |
| -0.039542 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 390'0 | -3'4 | 393'4 | ... | ... | 0.040813 |
| -0.039688 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 400'0 | -3'4 | 403'4 | ... | ... | 0.041847 |
| -0.03983 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 410'0 | -3'4 | 413'4 | ... | ... | 0.042881 |
| -0.03997 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 420'0 | -3'4 | 423'4 | ... | ... | 0.043915 |
| -0.040107 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 430'0 | -3'4 | 433'4 | ... | ... | 0.044949 |
| -0.040242 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 440'0 | -3'4 | 443'4 | ... | ... | 0.045983 |
| -0.040373 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 450'0 | -3'4 | 453'4 | ... | ... | 0.047017 |
| -0.040499 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 460'0 | -3'4 | 463'4 | ... | ... | 0.048051 |
| -0.040622 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 470'0 | -3'4 | 473'4 | ... | ... | 0.049084 |
| -0.040743 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 480'0 | -3'4 | 483'4 | ... | ... | 0.050118 |
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.