Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.024139 | ... | ... | 244'6 | -4'4 | 240'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039028 |
| 0.023145 | ... | ... | 234'6 | -4'4 | 230'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03878 |
| 0.02215 | ... | ... | 224'6 | -4'4 | 220'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038522 |
| 0.021156 | ... | ... | 214'6 | -4'4 | 210'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038245 |
| 0.020162 | ... | ... | 204'6 | -4'4 | 200'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037956 |
| 0.019167 | ... | ... | 194'6 | -4'4 | 190'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037652 |
| 0.018173 | ... | ... | 184'6 | -4'4 | 180'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037327 |
| 0.017178 | ... | ... | 174'6 | -4'4 | 170'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036986 |
| 0.016184 | ... | ... | 164'6 | -4'4 | 160'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036622 |
| 0.01519 | ... | ... | 154'6 | -4'4 | 150'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036237 |
| 0.014195 | ... | ... | 144'6 | -4'4 | 140'2 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035822 |
| 0.013201 | ... | ... | 134'6 | -4'4 | 130'2 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03538 |
| 0.012704 | ... | ... | 129'6 | -4'4 | 125'2 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035148 |
| 0.012206 | ... | ... | 124'6 | -4'4 | 120'2 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034903 |
| 0.011709 | ... | ... | 119'6 | -4'4 | 115'2 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034649 |
| 0.011212 | ... | ... | 114'6 | -4'4 | 110'2 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034386 |
| 0.010715 | ... | ... | 109'6 | -4'4 | 105'2 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03411 |
| 0.010217 | ... | ... | 104'6 | -4'4 | 100'2 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033822 |
| 0.00972 | ... | ... | 99'6 | -4'4 | 95'2 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033521 |
| 0.009223 | ... | ... | 94'6 | -4'4 | 90'2 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033202 |
| 0.008726 | ... | ... | 89'6 | -4'4 | 85'2 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032867 |
| 0.008229 | ... | ... | 84'6 | -4'4 | 80'2 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032517 |
| 0.007731 | ... | ... | 79'6 | -4'3 | 75'3 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03214 |
| 0.007234 | ... | ... | 74'6 | -4'3 | 70'3 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031743 |
| 0.006737 | ... | ... | 69'7 | -4'4 | 65'3 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031318 |
| 0.00624 | ... | ... | 64'7 | -4'4 | 60'3 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030862 |
| 0.005743 | ... | ... | 59'7 | -4'4 | 55'3 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030371 |
| 0.005245 | ... | ... | 54'7 | -4'4 | 50'3 | 4800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.051695 |
| 0.004748 | ... | ... | 50'0 | -4'4 | 45'4 | 4850 | 0'3 | 0'1 | 0'2 | ... | ... | -0.069211 |
| 0.004251 | ... | ... | 45'1 | -4'4 | 40'5 | 4900 | 0'4 | 0'1 | 0'3 | ... | ... | -0.083875 |
| 0.003754 | ... | ... | 40'3 | -4'4 | 35'7 | 4950 | 0'5 | 0'0 | 0'5 | ... | ... | -0.096029 |
| 0.003257 | ... | ... | 35'5 | -4'3 | 31'2 | 5000 | 1'0 | 0'1 | 0'7 | ... | ... | -0.130252 |
| 0.002759 | ... | ... | 31'0 | -4'2 | 26'6 | 5050 | 1'4 | 0'1 | 1'3 | ... | ... | -0.1655 |
| 0.002262 | ... | ... | 26'5 | -4'1 | 22'4 | 5100 | 2'3 | 0'3 | 2'0 | ... | ... | -0.213838 |
| -0.109224 | ... | ... | 22'5 | -3'7 | 18'6 | 5150 | 3'4 | 0'5 | 2'7 | 4'2 | 4'2 | -0.257268 |
| -0.190001 | ... | ... | 18'7 | -3'4 | 15'3 | 5200 | 4'3 | -0'6 | 5'1 | 4'3 | 4'3 | -0.270332 |
| -0.247879 | ... | ... | 15'5 | -3'1 | 12'4 | 5250 | 7'2 | 1'3 | 5'7 | 7'0 | 7'0 | -0.340498 |
| -0.281872 | 9'2 | 9'2 | 12'7 | -2'7 | 10'0 | 5300 | 8'3 | -1'3 | 9'6 | 8'3 | 8'3 | -0.319921 |
| -0.317087 | 8'4 | 8'4 | 7'7 | 0'5 | 8'4 | 5350 | 12'5 | 1'7 | 10'6 | ... | ... | -0.379707 |
| -0.308354 | 6'4 | 6'4 | 6'1 | 0'3 | 6'4 | 5400 | 15'7 | 2'2 | 13'5 | 17'0 | 14'2 | -0.383711 |
| -0.282863 | 6'1 | 5'2 | 6'6 | -2'0 | 4'6 | 5450 | 19'4 | 2'4 | 17'0 | ... | ... | -0.381879 |
| -0.267213 | ... | ... | 5'4 | -1'6 | 3'6 | 5500 | 23'4 | 2'7 | 20'5 | ... | ... | -0.379185 |
| -0.249007 | ... | ... | 4'3 | -1'3 | 3'0 | 5550 | 27'5 | 3'0 | 24'5 | ... | ... | -0.369711 |
| -0.218061 | ... | ... | 3'4 | -1'2 | 2'2 | 5600 | 32'0 | 3'3 | 28'5 | ... | ... | -0.362512 |
| -0.202377 | 2'0 | 2'0 | 2'6 | -0'7 | 1'7 | 5650 | 36'4 | 3'4 | 33'0 | ... | ... | -0.3548 |
| -0.169691 | ... | ... | 2'1 | -0'6 | 1'3 | 5700 | 41'1 | 3'6 | 37'3 | ... | ... | -0.348904 |
| -0.152217 | ... | ... | 1'5 | -0'4 | 1'1 | 5750 | 45'7 | 4'0 | 41'7 | ... | ... | -0.346977 |
| -0.130559 | ... | ... | 1'2 | -0'3 | 0'7 | 5800 | 50'5 | 4'1 | 46'4 | ... | ... | -0.342224 |
| -0.119518 | ... | ... | 1'0 | -0'2 | 0'6 | 5850 | 55'3 | 4'1 | 51'2 | ... | ... | -0.334889 |
| -0.106623 | ... | ... | 0'6 | -0'1 | 0'5 | 5900 | 60'2 | 4'2 | 56'0 | ... | ... | -0.334877 |
| -0.09179 | ... | ... | 0'5 | -0'1 | 0'4 | 5950 | 65'1 | 4'2 | 60'7 | 65'0 | 65'0 | -0.333571 |
| -0.074816 | ... | ... | 0'4 | -0'1 | 0'3 | 6000 | 70'0 | 4'2 | 65'6 | ... | ... | -0.331086 |
| -0.055264 | ... | ... | 0'3 | -0'1 | 0'2 | 6050 | 75'0 | 4'3 | 70'5 | ... | ... | -0.338325 |
| -0.05603 | 0'3 | 0'3 | 0'3 | -0'1 | 0'2 | 6100 | 79'7 | 4'3 | 75'4 | ... | ... | -0.334151 |
| -0.056755 | ... | ... | 0'2 | 0'0 | 0'2 | 6150 | 84'7 | 4'3 | 80'4 | ... | ... | -0.340469 |
| -0.032837 | ... | ... | 0'2 | -0'1 | 0'1 | 6200 | 89'7 | 4'4 | 85'3 | ... | ... | -0.346502 |
| -0.033175 | ... | ... | 0'2 | -0'1 | 0'1 | 6250 | 94'6 | 4'3 | 90'3 | ... | ... | -0.340432 |
| -0.033498 | ... | ... | 0'2 | -0'1 | 0'1 | 6300 | 99'6 | 4'3 | 95'3 | ... | ... | -0.345787 |
| -0.033799 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 104'6 | 4'3 | 100'3 | ... | ... | -0.350947 |
| -0.034088 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 109'6 | 4'4 | 105'2 | ... | ... | -0.355923 |
| -0.03437 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 114'6 | 4'4 | 110'2 | ... | ... | -0.36073 |
| -0.034636 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 119'6 | 4'4 | 115'2 | ... | ... | -0.365386 |
| -0.03489 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 124'6 | 4'4 | 120'2 | ... | ... | -0.369901 |
| -0.035135 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 129'6 | 4'4 | 125'2 | ... | ... | -0.374286 |
| -0.035374 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 134'6 | 4'4 | 130'2 | ... | ... | -0.378547 |
| -0.035602 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 139'6 | 4'4 | 135'2 | ... | ... | -0.382697 |
| -0.035821 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 144'6 | 4'4 | 140'2 | ... | ... | -0.386741 |
| -0.036034 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 149'6 | 4'4 | 145'2 | ... | ... | -0.390688 |
| -0.036241 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 154'6 | 4'4 | 150'2 | ... | ... | -0.394543 |
| -0.03644 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 159'6 | 4'4 | 155'2 | ... | ... | -0.398312 |
| -0.036633 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 164'6 | 4'4 | 160'2 | ... | ... | -0.401998 |
| -0.036821 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 169'6 | 4'4 | 165'2 | ... | ... | -0.405607 |
| -0.037004 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 174'6 | 4'4 | 170'2 | ... | ... | -0.409145 |
| -0.037182 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 179'6 | 4'4 | 175'2 | ... | ... | -0.412615 |
| -0.037356 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 184'6 | 4'4 | 180'2 | ... | ... | -0.416021 |
| -0.037522 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 189'6 | 4'4 | 185'2 | ... | ... | -0.419365 |
| -0.037683 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 194'6 | 4'4 | 190'2 | ... | ... | -0.422651 |
| -0.037843 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 199'6 | 4'4 | 195'2 | ... | ... | -0.425881 |
| -0.038 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 204'6 | 4'4 | 200'2 | ... | ... | -0.429058 |
| -0.038154 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 209'6 | 4'4 | 205'2 | ... | ... | -0.432186 |
| -0.038304 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 214'6 | 4'4 | 210'2 | ... | ... | -0.435265 |
| -0.038448 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 219'6 | 4'4 | 215'2 | ... | ... | -0.4383 |
| -0.038588 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 224'6 | 4'4 | 220'2 | ... | ... | -0.44129 |
| -0.038726 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 229'6 | 4'4 | 225'2 | ... | ... | -0.44424 |
| -0.038994 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 239'6 | 4'4 | 235'2 | ... | ... | -0.45002 |
| -0.039254 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 249'6 | 4'4 | 245'2 | ... | ... | -0.455652 |
| -0.0395 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 259'6 | 4'4 | 255'2 | ... | ... | -0.461149 |
| -0.039738 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 269'6 | 4'4 | 265'2 | ... | ... | -0.46652 |
| -0.039969 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 279'6 | 4'4 | 275'2 | ... | ... | -0.471775 |
| -0.040192 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 289'6 | 4'4 | 285'2 | ... | ... | -0.476922 |
| -0.040403 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 299'6 | 4'4 | 295'2 | ... | ... | -0.481969 |
| -0.040608 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 309'6 | 4'4 | 305'2 | ... | ... | -0.48692 |
| -0.04081 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 319'6 | 4'4 | 315'2 | ... | ... | -0.491783 |
| -0.041007 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 329'6 | 4'4 | 325'2 | ... | ... | -0.496563 |
| -0.041197 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 339'6 | 4'4 | 335'2 | ... | ... | -0.501267 |
| -0.041378 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 349'6 | 4'4 | 345'2 | ... | ... | -0.505896 |
| -0.041554 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 359'6 | 4'4 | 355'2 | ... | ... | -0.510455 |
| -0.041726 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 369'6 | 4'4 | 365'2 | ... | ... | -0.51495 |
| -0.041895 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 379'6 | 4'4 | 375'2 | ... | ... | -0.519383 |
| -0.042059 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 389'6 | 4'4 | 385'2 | ... | ... | -0.523758 |
| -0.042218 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 399'6 | 4'4 | 395'2 | ... | ... | -0.528077 |
| -0.042373 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 409'6 | 4'4 | 405'2 | ... | ... | -0.532342 |
| -0.042525 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 419'6 | 4'4 | 415'2 | ... | ... | -0.536558 |
| -0.042673 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 429'6 | 4'4 | 425'2 | ... | ... | -0.540725 |
| -0.042819 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 439'6 | 4'4 | 435'2 | ... | ... | -0.544848 |
| -0.042962 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 449'6 | 4'4 | 445'2 | ... | ... | -0.548927 |
| -0.0431 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 459'6 | 4'4 | 455'2 | ... | ... | -0.552965 |
| -0.043233 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 469'6 | 4'4 | 465'2 | ... | ... | -0.556961 |
| -0.043364 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 479'6 | 4'4 | 475'2 | ... | ... | -0.56092 |
| -0.043492 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 489'6 | 4'4 | 485'2 | ... | ... | -0.564843 |
| -0.043618 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 499'6 | 4'4 | 495'2 | ... | ... | -0.568731 |
| -0.045444 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 669'6 | 4'4 | 665'2 | ... | ... | -0.630589 |
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.