Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.024029 | ... | ... | 234'2 | 5'6 | 240'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025419 |
| 0.023034 | ... | ... | 224'2 | 5'6 | 230'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025257 |
| 0.022039 | ... | ... | 214'2 | 5'6 | 220'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025088 |
| 0.021044 | ... | ... | 204'2 | 5'6 | 210'0 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024907 |
| 0.020049 | ... | ... | 194'2 | 5'6 | 200'0 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024718 |
| 0.019054 | ... | ... | 184'2 | 5'6 | 190'0 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024518 |
| 0.018059 | ... | ... | 174'2 | 5'6 | 180'0 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024305 |
| 0.017064 | ... | ... | 164'2 | 5'6 | 170'0 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024082 |
| 0.016069 | ... | ... | 154'2 | 5'6 | 160'0 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023844 |
| 0.015074 | ... | ... | 144'2 | 5'6 | 150'0 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023591 |
| 0.014079 | ... | ... | 134'2 | 5'6 | 140'0 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023318 |
| 0.013581 | ... | ... | 129'2 | 5'6 | 135'0 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023175 |
| 0.013084 | ... | ... | 124'2 | 5'6 | 130'0 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023028 |
| 0.012586 | ... | ... | 119'2 | 5'6 | 125'0 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022874 |
| 0.012089 | ... | ... | 114'2 | 5'6 | 120'0 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022713 |
| 0.011591 | ... | ... | 109'2 | 5'6 | 115'0 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022547 |
| 0.011094 | ... | ... | 104'2 | 5'6 | 110'0 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022373 |
| 0.010596 | ... | ... | 99'2 | 5'6 | 105'0 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022191 |
| 0.010099 | ... | ... | 94'2 | 5'6 | 100'0 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022001 |
| 0.009602 | ... | ... | 89'2 | 5'6 | 95'0 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021803 |
| 0.009104 | ... | ... | 84'2 | 5'6 | 90'0 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021592 |
| 0.008607 | ... | ... | 79'2 | 5'6 | 85'0 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021371 |
| 0.008109 | ... | ... | 74'3 | 5'5 | 80'0 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021139 |
| 0.007612 | ... | ... | 69'3 | 5'6 | 75'1 | 4450 | 0'1 | -0'1 | 0'2 | ... | ... | -0.020889 |
| 0.007114 | ... | ... | 64'3 | 5'6 | 70'1 | 4500 | 0'2 | 0'0 | 0'2 | ... | ... | -0.035945 |
| 0.006617 | ... | ... | 59'4 | 5'6 | 65'2 | 4550 | 0'3 | 0'0 | 0'3 | ... | ... | -0.048645 |
| 0.006119 | ... | ... | 54'5 | 5'5 | 60'2 | 4600 | 0'3 | -0'1 | 0'4 | ... | ... | -0.047803 |
| 0.005622 | ... | ... | 49'7 | 5'4 | 55'3 | 4650 | 0'3 | -0'1 | 0'4 | 0'3 | 0'3 | -0.046897 |
| 0.005124 | ... | ... | 45'0 | 5'4 | 50'4 | 4700 | 0'5 | -0'2 | 0'7 | ... | ... | -0.067712 |
| 0.004627 | ... | ... | 40'3 | 5'3 | 45'6 | 4750 | 0'7 | -0'3 | 1'2 | ... | ... | -0.084736 |
| -0.036838 | 41'6 | 41'6 | 41'1 | 0'5 | 41'6 | 4800 | 1'1 | 0'0 | 1'1 | 1'1 | 1'1 | -0.098717 |
| -0.00947 | ... | ... | 31'3 | 5'1 | 36'4 | 4850 | 1'5 | -0'5 | 2'2 | 1'5 | 1'3 | -0.123763 |
| -0.106078 | 34'1 | 32'7 | 32'1 | 0'6 | 32'7 | 4900 | 2'1 | -0'7 | 3'0 | 2'5 | 2'0 | -0.142848 |
| -0.106722 | 29'6 | 25'4 | 23'3 | 4'5 | 28'0 | 4950 | 2'7 | -0'1 | 3'0 | 2'7 | 2'7 | -0.166619 |
| -0.146265 | 22'4 | 22'4 | 19'7 | 4'2 | 24'1 | 5000 | 4'1 | -1'4 | 5'5 | 4'6 | 3'3 | -0.199265 |
| -0.182711 | ... | ... | 16'6 | 3'7 | 20'5 | 5050 | 5'5 | -1'7 | 7'4 | ... | ... | -0.226848 |
| -0.209815 | 20'0 | 20'0 | 14'0 | 3'3 | 17'3 | 5100 | 7'3 | -2'3 | 9'6 | 7'3 | 7'3 | -0.247946 |
| -0.247131 | 15'2 | 15'2 | 14'5 | 0'5 | 15'2 | 5150 | 9'5 | -2'6 | 12'3 | 9'4 | 8'7 | -0.267221 |
| -0.248078 | 10'4 | 10'4 | 9'5 | 2'5 | 12'2 | 5200 | 12'0 | -0'2 | 12'2 | 12'0 | 12'0 | -0.275245 |
| -0.256157 | 11'4 | 10'2 | 8'0 | 2'2 | 10'2 | 5250 | 15'2 | -3'4 | 18'6 | ... | ... | -0.288809 |
| -0.256026 | 8'4 | 8'4 | 8'4 | 0'0 | 8'4 | 5300 | 18'4 | -3'6 | 22'2 | 17'1 | 17'1 | -0.290252 |
| -0.249481 | 8'0 | 6'0 | 5'3 | 1'5 | 7'0 | 5350 | 22'0 | -4'1 | 26'1 | ... | ... | -0.286572 |
| -0.238561 | 7'1 | 4'6 | 4'4 | 1'2 | 5'6 | 5400 | 25'6 | -4'3 | 30'1 | ... | ... | -0.279599 |
| -0.22566 | 5'6 | 5'0 | 3'5 | 1'1 | 4'6 | 5450 | 29'6 | -4'5 | 34'3 | ... | ... | -0.271441 |
| -0.222528 | 4'2 | 4'2 | 4'0 | 0'2 | 4'2 | 5500 | 33'7 | -4'6 | 38'5 | ... | ... | -0.260349 |
| -0.19511 | ... | ... | 2'4 | 0'6 | 3'2 | 5550 | 38'1 | -5'0 | 43'1 | ... | ... | -0.247642 |
| -0.175869 | ... | ... | 2'0 | 0'5 | 2'5 | 5600 | 42'5 | -5'0 | 47'5 | ... | ... | -0.239615 |
| -0.163898 | 2'2 | 2'2 | 1'5 | 0'5 | 2'2 | 5650 | 47'1 | -5'1 | 52'2 | ... | ... | -0.228174 |
| -0.141657 | ... | ... | 1'3 | 0'3 | 1'6 | 5700 | 51'6 | -5'2 | 57'0 | ... | ... | -0.21919 |
| -0.130382 | ... | ... | 1'1 | 0'3 | 1'4 | 5750 | 56'3 | -5'3 | 61'6 | ... | ... | -0.207811 |
| -0.117015 | ... | ... | 1'0 | 0'2 | 1'2 | 5800 | 61'1 | -5'4 | 66'5 | ... | ... | -0.200696 |
| -0.110668 | 1'1 | 1'1 | 0'7 | 0'2 | 1'1 | 5850 | 66'0 | -5'4 | 71'4 | ... | ... | -0.199036 |
| -0.093582 | ... | ... | 0'6 | 0'1 | 0'7 | 5900 | 70'6 | -5'5 | 76'3 | ... | ... | -0.189434 |
| -0.09523 | ... | ... | 0'5 | 0'2 | 0'7 | 5950 | 75'5 | -5'5 | 81'2 | ... | ... | -0.186078 |
| -0.086117 | 0'6 | 0'6 | 0'4 | 0'2 | 0'6 | 6000 | 80'5 | -5'4 | 86'1 | ... | ... | -0.189878 |
| -0.076014 | ... | ... | 0'4 | 0'1 | 0'5 | 6050 | 85'4 | -5'5 | 91'1 | ... | ... | -0.185579 |
| -0.064824 | ... | ... | 0'3 | 0'1 | 0'4 | 6100 | 90'3 | -5'5 | 96'0 | ... | ... | -0.180712 |
| -0.065615 | ... | ... | 0'3 | 0'1 | 0'4 | 6150 | 95'3 | -5'5 | 101'0 | ... | ... | -0.183813 |
| -0.052954 | ... | ... | 0'3 | 0'0 | 0'3 | 6200 | 100'2 | -5'5 | 105'7 | ... | ... | -0.178168 |
| -0.053506 | ... | ... | 0'2 | 0'1 | 0'3 | 6250 | 105'2 | -5'5 | 110'7 | ... | ... | -0.18095 |
| -0.039101 | ... | ... | 0'2 | 0'0 | 0'2 | 6300 | 110'1 | -5'6 | 115'7 | ... | ... | -0.174602 |
| -0.039447 | ... | ... | 0'2 | 0'0 | 0'2 | 6350 | 115'1 | -5'6 | 120'7 | ... | ... | -0.177121 |
| -0.039778 | ... | ... | 0'2 | 0'0 | 0'2 | 6400 | 120'1 | -5'6 | 125'7 | ... | ... | -0.179577 |
| -0.040096 | ... | ... | 0'2 | 0'0 | 0'2 | 6450 | 125'1 | -5'6 | 130'7 | ... | ... | -0.181974 |
| -0.040402 | ... | ... | 0'2 | 0'0 | 0'2 | 6500 | 130'1 | -5'5 | 135'6 | ... | ... | -0.184318 |
| -0.040697 | ... | ... | 0'2 | 0'0 | 0'2 | 6550 | 135'1 | -5'5 | 140'6 | ... | ... | -0.186613 |
| -0.040981 | ... | ... | 0'1 | 0'1 | 0'2 | 6600 | 140'1 | -5'5 | 145'6 | ... | ... | -0.188863 |
| -0.041255 | ... | ... | 0'1 | 0'1 | 0'2 | 6650 | 145'0 | -5'6 | 150'6 | ... | ... | -0.181158 |
| -0.023526 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 150'0 | -5'6 | 155'6 | ... | ... | -0.183244 |
| -0.02366 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 155'0 | -5'6 | 160'6 | ... | ... | -0.185296 |
| -0.023788 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 160'0 | -5'6 | 165'6 | ... | ... | -0.187317 |
| -0.023913 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 165'0 | -5'6 | 170'6 | ... | ... | -0.189308 |
| -0.024035 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 170'0 | -5'6 | 175'6 | ... | ... | -0.191271 |
| -0.024154 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 175'0 | -5'6 | 180'6 | ... | ... | -0.193208 |
| -0.02427 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 180'0 | -5'6 | 185'6 | ... | ... | -0.19512 |
| -0.024381 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 185'0 | -5'6 | 190'6 | ... | ... | -0.197009 |
| -0.024489 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 190'0 | -5'6 | 195'6 | ... | ... | -0.198876 |
| -0.024593 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 195'0 | -5'6 | 200'6 | ... | ... | -0.200722 |
| -0.024697 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 200'0 | -5'6 | 205'6 | ... | ... | -0.202549 |
| -0.024799 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 205'0 | -5'6 | 210'6 | ... | ... | -0.204357 |
| -0.024899 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 210'0 | -5'6 | 215'6 | ... | ... | -0.206147 |
| -0.025089 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 220'0 | -5'6 | 225'6 | ... | ... | -0.209678 |
| -0.025269 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 230'0 | -5'6 | 235'6 | ... | ... | -0.213146 |
| -0.025443 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 240'0 | -5'6 | 245'6 | ... | ... | -0.216558 |
| -0.025611 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 250'0 | -5'6 | 255'6 | ... | ... | -0.21992 |
| -0.025771 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 260'0 | -5'6 | 265'6 | ... | ... | -0.223235 |
| -0.025926 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 270'0 | -5'6 | 275'6 | ... | ... | -0.226506 |
| -0.026076 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 280'0 | -5'6 | 285'6 | ... | ... | -0.229737 |
| -0.02622 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 290'0 | -5'6 | 295'6 | ... | ... | -0.232931 |
| -0.026357 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 300'0 | -5'6 | 305'6 | ... | ... | -0.236091 |
| -0.02649 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 310'0 | -5'6 | 315'6 | ... | ... | -0.239218 |
| -0.026621 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 320'0 | -5'6 | 325'6 | ... | ... | -0.242315 |
| -0.026749 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 330'0 | -5'6 | 335'6 | ... | ... | -0.245384 |
| -0.026872 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 340'0 | -5'6 | 345'6 | ... | ... | -0.248427 |
| -0.026989 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 350'0 | -5'6 | 355'6 | ... | ... | -0.251446 |
| -0.027104 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 360'0 | -5'6 | 365'6 | ... | ... | -0.254441 |
| -0.027216 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 370'0 | -5'6 | 375'6 | ... | ... | -0.257414 |
| -0.027326 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 380'0 | -5'6 | 385'6 | ... | ... | -0.260365 |
| -0.027433 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 390'0 | -5'6 | 395'6 | ... | ... | -0.263298 |
| -0.027535 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 400'0 | -5'6 | 405'6 | ... | ... | -0.266212 |
| -0.027636 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 410'0 | -5'6 | 415'6 | ... | ... | -0.269108 |
| -0.027734 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 420'0 | -5'6 | 425'6 | ... | ... | -0.271988 |
| -0.027831 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 430'0 | -5'6 | 435'6 | ... | ... | -0.274852 |
| -0.027926 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 440'0 | -5'6 | 445'6 | ... | ... | -0.277699 |
| -0.028019 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 450'0 | -5'6 | 455'6 | ... | ... | -0.280533 |
| -0.028108 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 460'0 | -5'6 | 465'6 | ... | ... | -0.283352 |
| -0.028195 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 470'0 | -5'6 | 475'6 | ... | ... | -0.286158 |
| -0.02828 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 480'0 | -5'6 | 485'6 | ... | ... | -0.288952 |
| -0.028363 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 490'0 | -5'6 | 495'6 | ... | ... | -0.291734 |
| -0.028445 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 500'0 | -5'6 | 505'6 | ... | ... | -0.294504 |
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.