Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.039881 | ... | ... | 230'2 | -4'0 | 226'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007403 |
| -0.038182 | ... | ... | 220'2 | -4'0 | 216'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007352 |
| -0.036472 | ... | ... | 210'2 | -4'0 | 206'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007298 |
| -0.034751 | ... | ... | 200'2 | -4'0 | 196'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007241 |
| -0.033021 | ... | ... | 190'2 | -4'0 | 186'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00718 |
| -0.031283 | ... | ... | 180'2 | -4'0 | 176'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007116 |
| -0.029538 | ... | ... | 170'2 | -4'0 | 166'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007048 |
| -0.027787 | ... | ... | 160'2 | -4'0 | 156'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006975 |
| -0.02603 | ... | ... | 150'2 | -4'0 | 146'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006898 |
| -0.024267 | ... | ... | 140'2 | -4'0 | 136'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006815 |
| -0.022501 | ... | ... | 130'2 | -4'0 | 126'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006726 |
| -0.020731 | ... | ... | 120'2 | -4'0 | 116'2 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006629 |
| -0.018957 | ... | ... | 110'2 | -4'0 | 106'2 | 4000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.011447 |
| -0.017181 | ... | ... | 100'2 | -4'0 | 96'2 | 4100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.011226 |
| -0.019585 | ... | ... | 95'3 | -4'0 | 91'3 | 4150 | 0'3 | 0'0 | 0'3 | ... | ... | -0.015315 |
| -0.018692 | ... | ... | 90'3 | -4'0 | 86'3 | 4200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.01894 |
| -0.020934 | ... | ... | 85'4 | -4'0 | 81'4 | 4250 | 0'5 | 0'0 | 0'5 | ... | ... | -0.022193 |
| -0.0259 | ... | ... | 80'5 | -3'7 | 76'6 | 4300 | 0'7 | 0'1 | 0'6 | ... | ... | -0.028225 |
| -0.030368 | ... | ... | 75'7 | -3'7 | 72'0 | 4350 | 1'0 | 0'0 | 1'0 | ... | ... | -0.030673 |
| -0.034378 | ... | ... | 71'1 | -3'7 | 67'2 | 4400 | 1'3 | 0'1 | 1'2 | ... | ... | -0.038081 |
| -0.040212 | ... | ... | 66'3 | -3'6 | 62'5 | 4450 | 1'5 | 0'1 | 1'4 | ... | ... | -0.042095 |
| -0.045287 | ... | ... | 61'7 | -3'7 | 58'0 | 4500 | 2'1 | 0'1 | 2'0 | ... | ... | -0.049803 |
| -0.053379 | ... | ... | 57'3 | -3'6 | 53'5 | 4550 | 2'6 | 0'2 | 2'4 | ... | ... | -0.058104 |
| -0.061771 | ... | ... | 53'1 | -3'6 | 49'3 | 4600 | 3'3 | 0'2 | 3'1 | ... | ... | -0.064914 |
| -0.070078 | ... | ... | 48'7 | -3'5 | 45'2 | 4650 | 4'2 | 0'3 | 3'7 | 4'3 | 4'3 | -0.073352 |
| -0.079283 | ... | ... | 44'7 | -3'4 | 41'3 | 4700 | 5'2 | 0'3 | 4'7 | ... | ... | -0.081259 |
| -0.087536 | ... | ... | 41'1 | -3'4 | 37'5 | 4750 | 6'5 | 0'4 | 6'1 | ... | ... | -0.090723 |
| -0.095709 | ... | ... | 37'4 | -3'3 | 34'1 | 4800 | 8'1 | 0'6 | 7'3 | 8'7 | 8'4 | -0.098719 |
| -0.103362 | ... | ... | 34'1 | -3'2 | 30'7 | 4850 | 9'6 | 0'6 | 9'0 | 10'4 | 10'4 | -0.105184 |
| -0.111071 | ... | ... | 30'7 | -2'7 | 28'0 | 4900 | 11'6 | 0'7 | 10'7 | 12'5 | 12'5 | -0.11181 |
| -0.116836 | ... | ... | 28'0 | -2'6 | 25'2 | 4950 | 14'0 | 1'1 | 12'7 | ... | ... | -0.117384 |
| -0.120727 | ... | ... | 25'2 | -2'5 | 22'5 | 5000 | 16'4 | 1'3 | 15'1 | 17'0 | 17'0 | -0.121844 |
| -0.124367 | ... | ... | 22'7 | -2'4 | 20'3 | 5050 | 19'1 | 1'4 | 17'5 | ... | ... | -0.124432 |
| -0.126234 | 18'5 | 16'3 | 20'4 | -2'2 | 18'2 | 5100 | 22'0 | 1'6 | 20'2 | 23'0 | 21'4 | -0.126042 |
| -0.126449 | ... | ... | 18'4 | -2'2 | 16'2 | 5150 | 25'0 | 1'7 | 23'1 | ... | ... | -0.126011 |
| -0.125969 | 13'2 | 13'1 | 16'4 | -2'0 | 14'4 | 5200 | 28'1 | 1'7 | 26'2 | ... | ... | -0.124468 |
| -0.124159 | ... | ... | 14'6 | -1'7 | 12'7 | 5250 | 31'4 | 2'0 | 29'4 | ... | ... | -0.122427 |
| -0.121176 | 11'1 | 11'1 | 13'2 | -1'7 | 11'3 | 5300 | 35'0 | 2'2 | 32'6 | ... | ... | -0.119248 |
| -0.1182 | ... | ... | 11'6 | -1'5 | 10'1 | 5350 | 38'5 | 2'2 | 36'3 | ... | ... | -0.115108 |
| -0.114553 | 8'5 | 7'5 | 10'3 | -1'3 | 9'0 | 5400 | 42'4 | 2'4 | 40'0 | ... | ... | -0.111287 |
| -0.110462 | ... | ... | 9'2 | -1'2 | 8'0 | 5450 | 46'3 | 2'5 | 43'6 | ... | ... | -0.1059 |
| -0.104903 | 6'6 | 6'0 | 8'2 | -1'2 | 7'0 | 5500 | 50'4 | 2'7 | 47'5 | ... | ... | -0.101452 |
| -0.100572 | ... | ... | 7'2 | -1'0 | 6'2 | 5550 | 54'5 | 2'7 | 51'6 | ... | ... | -0.09576 |
| -0.095106 | ... | ... | 6'4 | -1'0 | 5'4 | 5600 | 59'0 | 3'1 | 55'7 | ... | ... | -0.091728 |
| -0.091634 | ... | ... | 5'6 | -0'6 | 5'0 | 5650 | 63'3 | 3'2 | 60'1 | ... | ... | -0.086823 |
| -0.085732 | ... | ... | 5'1 | -0'6 | 4'3 | 5700 | 67'6 | 3'2 | 64'4 | ... | ... | -0.081036 |
| -0.082443 | ... | ... | 4'4 | -0'4 | 4'0 | 5750 | 72'2 | 3'3 | 68'7 | ... | ... | -0.07613 |
| -0.07669 | 3'2 | 3'2 | 4'1 | -0'5 | 3'4 | 5800 | 76'7 | 3'4 | 73'3 | ... | ... | -0.072421 |
| -0.072173 | ... | ... | 3'5 | -0'4 | 3'1 | 5850 | 81'4 | 3'4 | 78'0 | ... | ... | -0.06823 |
| -0.069233 | ... | ... | 3'2 | -0'3 | 2'7 | 5900 | 86'1 | 3'4 | 82'5 | ... | ... | -0.063552 |
| -0.065937 | ... | ... | 3'0 | -0'3 | 2'5 | 5950 | 90'7 | 3'5 | 87'2 | ... | ... | -0.060591 |
| -0.062281 | 2'3 | 2'0 | 2'6 | -0'3 | 2'3 | 6000 | 95'5 | 3'6 | 91'7 | ... | ... | -0.057347 |
| -0.058256 | ... | ... | 2'4 | -0'3 | 2'1 | 6050 | 100'3 | 3'6 | 96'5 | ... | ... | -0.05382 |
| -0.056463 | ... | ... | 2'2 | -0'2 | 2'0 | 6100 | 105'1 | 3'6 | 101'3 | ... | ... | -0.050008 |
| -0.0518 | ... | ... | 2'0 | -0'2 | 1'6 | 6150 | 110'0 | 3'6 | 106'2 | ... | ... | -0.048513 |
| -0.04959 | ... | ... | 1'7 | -0'2 | 1'5 | 6200 | 114'7 | 3'7 | 111'0 | ... | ... | -0.046916 |
| -0.047218 | ... | ... | 1'6 | -0'2 | 1'4 | 6250 | 119'5 | 3'6 | 115'7 | ... | ... | -0.042466 |
| -0.044681 | ... | ... | 1'4 | -0'1 | 1'3 | 6300 | 124'4 | 3'6 | 120'6 | ... | ... | -0.040599 |
| -0.041974 | ... | ... | 1'3 | -0'1 | 1'2 | 6350 | 129'4 | 3'7 | 125'5 | ... | ... | -0.041539 |
| -0.039091 | ... | ... | 1'2 | -0'1 | 1'1 | 6400 | 134'3 | 3'7 | 130'4 | ... | ... | -0.03956 |
| -0.039428 | ... | ... | 1'2 | -0'1 | 1'1 | 6450 | 139'2 | 3'7 | 135'3 | ... | ... | -0.037489 |
| -0.036317 | 1'0 | 1'0 | 1'1 | -0'1 | 1'0 | 6500 | 144'1 | 3'7 | 140'2 | ... | ... | -0.035328 |
| -0.0366 | ... | ... | 1'0 | 0'0 | 1'0 | 6550 | 149'1 | 4'0 | 145'1 | ... | ... | -0.036226 |
| -0.033255 | ... | ... | 1'0 | -0'1 | 0'7 | 6600 | 154'0 | 3'7 | 150'1 | ... | ... | -0.033969 |
| -0.03349 | ... | ... | 0'7 | 0'0 | 0'7 | 6650 | 159'0 | 4'0 | 155'0 | ... | ... | -0.03486 |
| -0.029898 | ... | ... | 0'7 | -0'1 | 0'6 | 6700 | 164'0 | 4'0 | 160'0 | ... | ... | -0.03575 |
| -0.030091 | ... | ... | 0'6 | 0'0 | 0'6 | 6750 | 168'7 | 3'7 | 165'0 | ... | ... | -0.033397 |
| -0.02623 | ... | ... | 0'6 | -0'1 | 0'5 | 6800 | 173'7 | 4'0 | 169'7 | ... | ... | -0.034283 |
| -0.026384 | ... | ... | 0'6 | -0'1 | 0'5 | 6850 | 178'7 | 4'0 | 174'7 | ... | ... | -0.035169 |
| -0.026534 | ... | ... | 0'5 | 0'0 | 0'5 | 6900 | 183'7 | 4'0 | 179'7 | ... | ... | -0.036054 |
| -0.026681 | ... | ... | 0'5 | 0'0 | 0'5 | 6950 | 188'6 | 3'7 | 184'7 | ... | ... | -0.033615 |
| -0.022457 | ... | ... | 0'5 | -0'1 | 0'4 | 7000 | 193'6 | 4'0 | 189'6 | ... | ... | -0.034499 |
| -0.02257 | ... | ... | 0'4 | 0'0 | 0'4 | 7050 | 198'6 | 4'0 | 194'6 | ... | ... | -0.035383 |
| -0.022681 | ... | ... | 0'4 | 0'0 | 0'4 | 7100 | 203'6 | 4'0 | 199'6 | ... | ... | -0.036266 |
| -0.022789 | ... | ... | 0'4 | 0'0 | 0'4 | 7150 | 208'6 | 4'0 | 204'6 | ... | ... | -0.037149 |
| -0.022894 | ... | ... | 0'4 | 0'0 | 0'4 | 7200 | 213'6 | 4'0 | 209'6 | ... | ... | -0.038031 |
| -0.022996 | ... | ... | 0'4 | 0'0 | 0'4 | 7250 | 218'6 | 4'0 | 214'6 | ... | ... | -0.038913 |
| -0.018313 | ... | ... | 0'4 | -0'1 | 0'3 | 7300 | 223'6 | 4'0 | 219'6 | ... | ... | -0.039794 |
| -0.018461 | ... | ... | 0'3 | 0'0 | 0'3 | 7400 | 233'6 | 4'0 | 229'6 | ... | ... | -0.041555 |
| -0.018605 | ... | ... | 0'3 | 0'0 | 0'3 | 7500 | 243'6 | 4'0 | 239'6 | ... | ... | -0.043315 |
| -0.018742 | ... | ... | 0'3 | 0'0 | 0'3 | 7600 | 253'6 | 4'0 | 249'6 | ... | ... | -0.045072 |
| -0.018873 | ... | ... | 0'3 | 0'0 | 0'3 | 7700 | 263'6 | 4'0 | 259'6 | ... | ... | -0.046828 |
| -0.013625 | ... | ... | 0'2 | 0'0 | 0'2 | 7800 | 273'6 | 4'0 | 269'6 | ... | ... | -0.048581 |
| -0.013708 | ... | ... | 0'2 | 0'0 | 0'2 | 7900 | 283'6 | 4'0 | 279'6 | ... | ... | -0.050333 |
| -0.013789 | ... | ... | 0'2 | 0'0 | 0'2 | 8000 | 293'6 | 4'0 | 289'6 | ... | ... | -0.052082 |
| -0.013867 | ... | ... | 0'2 | 0'0 | 0'2 | 8100 | 303'6 | 4'0 | 299'6 | ... | ... | -0.05383 |
| -0.013942 | ... | ... | 0'2 | 0'0 | 0'2 | 8200 | 313'6 | 4'0 | 309'6 | ... | ... | -0.055575 |
| -0.014016 | ... | ... | 0'2 | 0'0 | 0'2 | 8300 | 323'6 | 4'0 | 319'6 | ... | ... | -0.057319 |
| -0.014086 | ... | ... | 0'2 | 0'0 | 0'2 | 8400 | 333'6 | 4'0 | 329'6 | ... | ... | -0.05906 |
| -0.014155 | ... | ... | 0'2 | 0'0 | 0'2 | 8500 | 343'6 | 4'0 | 339'6 | ... | ... | -0.060799 |
| -0.007959 | ... | ... | 0'2 | -0'1 | 0'1 | 8600 | 353'6 | 4'0 | 349'6 | ... | ... | -0.062536 |
| -0.007992 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 363'6 | 4'0 | 359'6 | ... | ... | -0.064271 |
| -0.008025 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 373'6 | 4'0 | 369'6 | ... | ... | -0.066004 |
| -0.008057 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 383'6 | 4'0 | 379'6 | ... | ... | -0.067735 |
| -0.008088 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 393'6 | 4'0 | 389'6 | ... | ... | -0.069464 |
| -0.008117 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 403'6 | 4'0 | 399'6 | ... | ... | -0.07119 |
| -0.008147 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 413'6 | 4'0 | 409'6 | ... | ... | -0.072914 |
| -0.008175 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 423'6 | 4'0 | 419'6 | ... | ... | -0.074636 |
| -0.008204 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 433'6 | 4'0 | 429'6 | ... | ... | -0.076356 |
| -0.008231 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 443'6 | 4'0 | 439'6 | ... | ... | -0.078073 |
| -0.008258 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 453'6 | 4'0 | 449'6 | ... | ... | -0.079789 |
| -0.008284 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 463'6 | 4'0 | 459'6 | ... | ... | -0.081502 |
| -0.008309 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 473'6 | 4'0 | 469'6 | ... | ... | -0.083213 |
| -0.008334 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 483'6 | 4'0 | 479'6 | ... | ... | -0.084921 |
| -0.008358 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 493'6 | 4'0 | 489'6 | ... | ... | -0.086628 |
| -0.008382 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 503'6 | 4'0 | 499'6 | ... | ... | -0.088332 |
| -0.008406 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 513'6 | 4'0 | 509'6 | ... | ... | -0.090034 |
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.