Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.024015 | ... | ... | 244'6 | -4'4 | 240'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038997 |
| 0.02302 | ... | ... | 234'6 | -4'4 | 230'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038747 |
| 0.022026 | ... | ... | 224'6 | -4'4 | 220'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038487 |
| 0.021032 | ... | ... | 214'6 | -4'4 | 210'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038209 |
| 0.020037 | ... | ... | 204'6 | -4'4 | 200'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037919 |
| 0.019043 | ... | ... | 194'6 | -4'4 | 190'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037611 |
| 0.018048 | ... | ... | 184'6 | -4'4 | 180'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037284 |
| 0.017054 | ... | ... | 174'6 | -4'4 | 170'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036942 |
| 0.01606 | ... | ... | 164'6 | -4'4 | 160'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036575 |
| 0.015065 | ... | ... | 154'6 | -4'4 | 150'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036187 |
| 0.014071 | ... | ... | 144'6 | -4'4 | 140'2 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035768 |
| 0.013076 | ... | ... | 134'6 | -4'4 | 130'2 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035322 |
| 0.012579 | ... | ... | 129'6 | -4'4 | 125'2 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035087 |
| 0.012082 | ... | ... | 124'6 | -4'4 | 120'2 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03484 |
| 0.011585 | ... | ... | 119'6 | -4'4 | 115'2 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034584 |
| 0.011088 | ... | ... | 114'6 | -4'4 | 110'2 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034319 |
| 0.01059 | ... | ... | 109'6 | -4'4 | 105'2 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034039 |
| 0.010093 | ... | ... | 104'6 | -4'4 | 100'2 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033748 |
| 0.009596 | ... | ... | 99'6 | -4'4 | 95'2 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033444 |
| 0.009099 | ... | ... | 94'6 | -4'4 | 90'2 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033119 |
| 0.008602 | ... | ... | 89'6 | -4'4 | 85'2 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032781 |
| 0.008104 | ... | ... | 84'6 | -4'4 | 80'2 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032425 |
| 0.007607 | ... | ... | 79'6 | -4'3 | 75'3 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032043 |
| 0.00711 | ... | ... | 74'6 | -4'3 | 70'3 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03164 |
| 0.006613 | ... | ... | 69'7 | -4'4 | 65'3 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031207 |
| 0.006116 | ... | ... | 64'7 | -4'4 | 60'3 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030743 |
| 0.005618 | ... | ... | 59'7 | -4'4 | 55'3 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030241 |
| 0.005121 | ... | ... | 54'7 | -4'4 | 50'3 | 4800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.051426 |
| 0.004624 | ... | ... | 50'0 | -4'4 | 45'4 | 4850 | 0'3 | 0'1 | 0'2 | ... | ... | -0.068784 |
| 0.004127 | ... | ... | 45'1 | -4'4 | 40'5 | 4900 | 0'4 | 0'1 | 0'3 | ... | ... | -0.083263 |
| 0.00363 | ... | ... | 40'3 | -4'4 | 35'7 | 4950 | 0'5 | 0'0 | 0'5 | ... | ... | -0.095195 |
| 0.003132 | ... | ... | 35'5 | -4'3 | 31'2 | 5000 | 1'0 | 0'1 | 0'7 | ... | ... | -0.128834 |
| -0.046763 | ... | ... | 31'0 | -4'2 | 26'6 | 5050 | 1'4 | 0'1 | 1'3 | ... | ... | -0.163224 |
| -0.115846 | ... | ... | 26'5 | -4'1 | 22'4 | 5100 | 2'3 | 0'3 | 2'0 | ... | ... | -0.210048 |
| -0.185839 | ... | ... | 22'5 | -3'7 | 18'6 | 5150 | 3'4 | 0'5 | 2'7 | 4'2 | 4'2 | -0.251354 |
| -0.240374 | ... | ... | 18'7 | -3'4 | 15'3 | 5200 | 5'1 | 0'7 | 4'2 | 6'1 | 3'4 | -0.292895 |
| -0.282394 | ... | ... | 15'5 | -3'1 | 12'4 | 5250 | 7'2 | 1'3 | 5'7 | 7'0 | 7'0 | -0.327308 |
| -0.306038 | 9'2 | 9'2 | 12'7 | -2'7 | 10'0 | 5300 | 9'6 | 1'5 | 8'1 | 9'5 | 7'4 | -0.347786 |
| -0.313128 | 8'4 | 7'6 | 10'4 | -2'5 | 7'7 | 5350 | 12'5 | 1'7 | 10'6 | ... | ... | -0.355264 |
| -0.320576 | 6'4 | 6'4 | 6'1 | 0'3 | 6'4 | 5400 | 15'7 | 2'2 | 13'5 | 17'0 | 14'2 | -0.352207 |
| -0.291267 | 6'1 | 5'2 | 6'6 | -2'0 | 4'6 | 5450 | 19'4 | 2'4 | 17'0 | ... | ... | -0.342626 |
| -0.273226 | ... | ... | 5'4 | -1'6 | 3'6 | 5500 | 23'4 | 2'7 | 20'5 | ... | ... | -0.332012 |
| -0.253384 | ... | ... | 4'3 | -1'3 | 3'0 | 5550 | 27'5 | 3'0 | 24'5 | ... | ... | -0.314139 |
| -0.221121 | ... | ... | 3'4 | -1'2 | 2'2 | 5600 | 32'0 | 3'3 | 28'5 | ... | ... | -0.298899 |
| -0.204709 | 2'0 | 2'0 | 2'6 | -0'7 | 1'7 | 5650 | 36'4 | 3'4 | 33'0 | ... | ... | -0.283332 |
| -0.171303 | ... | ... | 2'1 | -0'6 | 1'3 | 5700 | 41'1 | 3'6 | 37'3 | ... | ... | -0.270127 |
| -0.153442 | ... | ... | 1'5 | -0'4 | 1'1 | 5750 | 45'7 | 4'0 | 41'7 | ... | ... | -0.26185 |
| -0.131456 | ... | ... | 1'2 | -0'3 | 0'7 | 5800 | 50'5 | 4'1 | 46'4 | ... | ... | -0.250615 |
| -0.120235 | ... | ... | 1'0 | -0'2 | 0'6 | 5850 | 55'3 | 4'1 | 51'2 | ... | ... | -0.236583 |
| -0.107185 | ... | ... | 0'6 | -0'1 | 0'5 | 5900 | 60'2 | 4'2 | 56'0 | ... | ... | -0.231533 |
| -0.092216 | ... | ... | 0'5 | -0'1 | 0'4 | 5950 | 65'1 | 4'2 | 60'7 | 65'0 | 65'0 | -0.225222 |
| -0.075122 | ... | ... | 0'4 | -0'1 | 0'3 | 6000 | 70'0 | 4'2 | 65'6 | ... | ... | -0.217729 |
| -0.055461 | ... | ... | 0'3 | -0'1 | 0'2 | 6050 | 75'0 | 4'3 | 70'5 | ... | ... | -0.222307 |
| -0.056215 | 0'3 | 0'3 | 0'3 | -0'1 | 0'2 | 6100 | 79'7 | 4'3 | 75'4 | ... | ... | -0.21322 |
| -0.05693 | ... | ... | 0'2 | 0'0 | 0'2 | 6150 | 84'7 | 4'3 | 80'4 | ... | ... | -0.217153 |
| -0.032922 | ... | ... | 0'2 | -0'1 | 0'1 | 6200 | 89'7 | 4'4 | 85'3 | ... | ... | -0.220928 |
| -0.033257 | ... | ... | 0'2 | -0'1 | 0'1 | 6250 | 94'6 | 4'3 | 90'3 | ... | ... | -0.210064 |
| -0.033575 | ... | ... | 0'2 | -0'1 | 0'1 | 6300 | 99'6 | 4'3 | 95'3 | ... | ... | -0.213366 |
| -0.033872 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 104'6 | 4'3 | 100'3 | ... | ... | -0.216564 |
| -0.03416 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 109'6 | 4'4 | 105'2 | ... | ... | -0.219666 |
| -0.034438 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 114'6 | 4'4 | 110'2 | ... | ... | -0.222683 |
| -0.0347 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 119'6 | 4'4 | 115'2 | ... | ... | -0.225621 |
| -0.034952 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 124'6 | 4'4 | 120'2 | ... | ... | -0.228485 |
| -0.035194 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 129'6 | 4'4 | 125'2 | ... | ... | -0.231283 |
| -0.035432 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 134'6 | 4'4 | 130'2 | ... | ... | -0.234019 |
| -0.035657 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 139'6 | 4'4 | 135'2 | ... | ... | -0.236698 |
| -0.035875 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 144'6 | 4'4 | 140'2 | ... | ... | -0.239323 |
| -0.036086 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 149'6 | 4'4 | 145'2 | ... | ... | -0.241899 |
| -0.036291 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 154'6 | 4'4 | 150'2 | ... | ... | -0.244428 |
| -0.036488 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 159'6 | 4'4 | 155'2 | ... | ... | -0.246914 |
| -0.03668 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 164'6 | 4'4 | 160'2 | ... | ... | -0.249359 |
| -0.036867 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 169'6 | 4'4 | 165'2 | ... | ... | -0.251766 |
| -0.037049 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 174'6 | 4'4 | 170'2 | ... | ... | -0.254138 |
| -0.037226 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 179'6 | 4'4 | 175'2 | ... | ... | -0.256475 |
| -0.037398 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 184'6 | 4'4 | 180'2 | ... | ... | -0.25878 |
| -0.037562 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 189'6 | 4'4 | 185'2 | ... | ... | -0.261055 |
| -0.037723 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 194'6 | 4'4 | 190'2 | ... | ... | -0.263301 |
| -0.037882 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 199'6 | 4'4 | 195'2 | ... | ... | -0.265521 |
| -0.038038 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 204'6 | 4'4 | 200'2 | ... | ... | -0.267715 |
| -0.038191 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 209'6 | 4'4 | 205'2 | ... | ... | -0.269884 |
| -0.03834 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 214'6 | 4'4 | 210'2 | ... | ... | -0.272029 |
| -0.038483 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 219'6 | 4'4 | 215'2 | ... | ... | -0.274152 |
| -0.038623 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 224'6 | 4'4 | 220'2 | ... | ... | -0.276254 |
| -0.03876 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 229'6 | 4'4 | 225'2 | ... | ... | -0.278337 |
| -0.039026 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 239'6 | 4'4 | 235'2 | ... | ... | -0.282445 |
| -0.039285 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 249'6 | 4'4 | 245'2 | ... | ... | -0.28648 |
| -0.03953 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 259'6 | 4'4 | 255'2 | ... | ... | -0.290451 |
| -0.039767 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 269'6 | 4'4 | 265'2 | ... | ... | -0.294363 |
| -0.039997 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 279'6 | 4'4 | 275'2 | ... | ... | -0.298219 |
| -0.040219 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 289'6 | 4'4 | 285'2 | ... | ... | -0.302023 |
| -0.040429 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 299'6 | 4'4 | 295'2 | ... | ... | -0.305779 |
| -0.040633 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 309'6 | 4'4 | 305'2 | ... | ... | -0.309491 |
| -0.040835 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 319'6 | 4'4 | 315'2 | ... | ... | -0.313163 |
| -0.04103 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 329'6 | 4'4 | 325'2 | ... | ... | -0.316796 |
| -0.041219 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 339'6 | 4'4 | 335'2 | ... | ... | -0.32039 |
| -0.041399 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 349'6 | 4'4 | 345'2 | ... | ... | -0.32395 |
| -0.041575 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 359'6 | 4'4 | 355'2 | ... | ... | -0.327479 |
| -0.041747 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 369'6 | 4'4 | 365'2 | ... | ... | -0.330978 |
| -0.041915 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 379'6 | 4'4 | 375'2 | ... | ... | -0.334449 |
| -0.042079 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 389'6 | 4'4 | 385'2 | ... | ... | -0.337893 |
| -0.042237 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 399'6 | 4'4 | 395'2 | ... | ... | -0.341309 |
| -0.042392 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 409'6 | 4'4 | 405'2 | ... | ... | -0.344701 |
| -0.042543 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 419'6 | 4'4 | 415'2 | ... | ... | -0.34807 |
| -0.042691 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 429'6 | 4'4 | 425'2 | ... | ... | -0.351417 |
| -0.042836 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 439'6 | 4'4 | 435'2 | ... | ... | -0.354744 |
| -0.042979 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 449'6 | 4'4 | 445'2 | ... | ... | -0.358052 |
| -0.043116 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 459'6 | 4'4 | 455'2 | ... | ... | -0.361341 |
| -0.043249 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 469'6 | 4'4 | 465'2 | ... | ... | -0.364609 |
| -0.043379 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 479'6 | 4'4 | 475'2 | ... | ... | -0.367859 |
| -0.043507 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 489'6 | 4'4 | 485'2 | ... | ... | -0.371093 |
| -0.043633 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 499'6 | 4'4 | 495'2 | ... | ... | -0.374312 |
| -0.045455 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 669'6 | 4'4 | 665'2 | ... | ... | -0.427092 |
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.