Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.024686 | ... | ... | 244'6 | -4'4 | 240'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039166 |
| 0.023692 | ... | ... | 234'6 | -4'4 | 230'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038922 |
| 0.022697 | ... | ... | 224'6 | -4'4 | 220'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038669 |
| 0.021703 | ... | ... | 214'6 | -4'4 | 210'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038402 |
| 0.020708 | ... | ... | 204'6 | -4'4 | 200'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03812 |
| 0.019714 | ... | ... | 194'6 | -4'4 | 190'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037825 |
| 0.01872 | ... | ... | 184'6 | -4'4 | 180'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03751 |
| 0.017725 | ... | ... | 174'6 | -4'4 | 170'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037177 |
| 0.016731 | ... | ... | 164'6 | -4'4 | 160'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036827 |
| 0.015736 | ... | ... | 154'6 | -4'4 | 150'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036453 |
| 0.014742 | ... | ... | 144'6 | -4'4 | 140'2 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036057 |
| 0.013748 | ... | ... | 134'6 | -4'4 | 130'2 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035627 |
| 0.01325 | ... | ... | 129'6 | -4'4 | 125'2 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035403 |
| 0.012753 | ... | ... | 124'6 | -4'4 | 120'2 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035172 |
| 0.012256 | ... | ... | 119'6 | -4'4 | 115'2 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034929 |
| 0.011759 | ... | ... | 114'6 | -4'4 | 110'2 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034676 |
| 0.011262 | ... | ... | 109'6 | -4'4 | 105'2 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034414 |
| 0.010764 | ... | ... | 104'6 | -4'4 | 100'2 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034138 |
| 0.010267 | ... | ... | 99'6 | -4'4 | 95'2 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033852 |
| 0.00977 | ... | ... | 94'6 | -4'4 | 90'2 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033553 |
| 0.009273 | ... | ... | 89'6 | -4'4 | 85'2 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033236 |
| 0.008776 | ... | ... | 84'6 | -4'4 | 80'2 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032901 |
| 0.008278 | ... | ... | 79'6 | -4'3 | 75'3 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032553 |
| 0.007781 | ... | ... | 74'6 | -4'3 | 70'3 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032179 |
| 0.007284 | ... | ... | 69'7 | -4'4 | 65'3 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031783 |
| 0.006787 | ... | ... | 64'7 | -4'4 | 60'3 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031363 |
| 0.00629 | ... | ... | 59'7 | -4'4 | 55'3 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030909 |
| 0.005792 | ... | ... | 54'7 | -4'4 | 50'3 | 4800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.05281 |
| 0.005295 | ... | ... | 50'0 | -4'4 | 45'4 | 4850 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | -0.051801 |
| 0.004798 | ... | ... | 45'1 | -4'4 | 40'5 | 4900 | 0'4 | 0'1 | 0'3 | ... | ... | -0.086391 |
| 0.004301 | ... | ... | 40'3 | -4'4 | 35'7 | 4950 | 0'5 | 0'0 | 0'5 | ... | ... | -0.099434 |
| 0.003804 | ... | ... | 35'5 | -4'3 | 31'2 | 5000 | 0'6 | -0'2 | 1'0 | 0'6 | 0'6 | -0.110239 |
| 0.003306 | ... | ... | 31'0 | -4'2 | 26'6 | 5050 | 1'4 | 0'1 | 1'3 | ... | ... | -0.174626 |
| 0.002809 | ... | ... | 26'5 | -4'1 | 22'4 | 5100 | 2'3 | 0'3 | 2'0 | ... | ... | -0.228877 |
| 0.002312 | ... | ... | 22'5 | -3'7 | 18'6 | 5150 | 3'4 | 0'5 | 2'7 | 4'2 | 4'2 | -0.280439 |
| 0.001815 | ... | ... | 18'7 | -3'4 | 15'3 | 5200 | 4'1 | -1'0 | 5'1 | 4'3 | 4'1 | -0.29031 |
| 0.001318 | ... | ... | 15'5 | -3'1 | 12'4 | 5250 | 7'2 | 1'3 | 5'7 | 7'0 | 7'0 | -0.390741 |
| -0.125475 | 9'2 | 9'2 | 12'7 | -2'7 | 10'0 | 5300 | 7'5 | -2'1 | 9'6 | 8'3 | 7'4 | -0.359116 |
| -0.326581 | 11'5 | 8'4 | 7'7 | 3'6 | 11'5 | 5350 | 12'5 | 1'7 | 10'6 | ... | ... | -0.469557 |
| -0.364061 | 10'1 | 5'4 | 6'1 | 4'0 | 10'1 | 5400 | 11'7 | -4'0 | 15'7 | 12'7 | 11'7 | -0.363974 |
| -0.312203 | 6'6 | 6'5 | 4'6 | 2'0 | 6'6 | 5450 | 19'4 | 2'4 | 17'0 | ... | ... | -0.520407 |
| -0.339545 | 6'2 | 6'2 | 3'6 | 2'4 | 6'2 | 5500 | 23'4 | 2'7 | 20'5 | ... | ... | -0.542736 |
| -0.227404 | ... | ... | 4'3 | -1'3 | 3'0 | 5550 | 27'5 | 3'0 | 24'5 | ... | ... | -0.558598 |
| -0.203175 | ... | ... | 3'4 | -1'2 | 2'2 | 5600 | 32'0 | 3'3 | 28'5 | ... | ... | -0.575245 |
| -0.256472 | 2'7 | 2'4 | 1'7 | 1'0 | 2'7 | 5650 | 36'4 | 3'4 | 33'0 | ... | ... | -0.59022 |
| -0.191951 | 1'6 | 1'6 | 1'3 | 0'3 | 1'6 | 5700 | 41'1 | 3'6 | 37'3 | ... | ... | -0.605261 |
| -0.146427 | ... | ... | 1'5 | -0'4 | 1'1 | 5750 | 45'7 | 4'0 | 41'7 | ... | ... | -0.621879 |
| -0.126351 | ... | ... | 1'2 | -0'3 | 0'7 | 5800 | 50'5 | 4'1 | 46'4 | ... | ... | -0.635301 |
| -0.116171 | ... | ... | 1'0 | -0'2 | 0'6 | 5850 | 55'3 | 4'1 | 51'2 | ... | ... | -0.645918 |
| -0.104011 | ... | ... | 0'6 | -0'1 | 0'5 | 5900 | 60'2 | 4'2 | 56'0 | ... | ... | -0.660644 |
| -0.089817 | ... | ... | 0'5 | -0'1 | 0'4 | 5950 | 65'1 | 4'2 | 60'7 | 65'0 | 65'0 | -0.673609 |
| -0.073405 | ... | ... | 0'4 | -0'1 | 0'3 | 6000 | 70'0 | 4'2 | 65'6 | ... | ... | -0.685004 |
| -0.054358 | ... | ... | 0'3 | -0'1 | 0'2 | 6050 | 75'0 | 4'3 | 70'5 | ... | ... | -0.702233 |
| -0.055185 | 0'3 | 0'3 | 0'3 | -0'1 | 0'2 | 6100 | 79'7 | 4'3 | 75'4 | ... | ... | -0.711155 |
| -0.055956 | ... | ... | 0'2 | 0'0 | 0'2 | 6150 | 84'7 | 4'3 | 80'4 | ... | ... | -0.726527 |
| -0.032447 | ... | ... | 0'2 | -0'1 | 0'1 | 6200 | 89'7 | 4'4 | 85'3 | ... | ... | -0.741188 |
| -0.032803 | ... | ... | 0'2 | -0'1 | 0'1 | 6250 | 94'6 | 4'3 | 90'3 | ... | ... | -0.747274 |
| -0.033142 | ... | ... | 0'2 | -0'1 | 0'1 | 6300 | 99'6 | 4'3 | 95'3 | ... | ... | -0.760561 |
| -0.033466 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 104'6 | 4'3 | 100'3 | ... | ... | -0.77332 |
| -0.03377 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 109'6 | 4'4 | 105'2 | ... | ... | -0.785592 |
| -0.03406 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 114'6 | 4'4 | 110'2 | ... | ... | -0.797423 |
| -0.034342 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 119'6 | 4'4 | 115'2 | ... | ... | -0.808842 |
| -0.034611 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 124'6 | 4'4 | 120'2 | ... | ... | -0.819875 |
| -0.034865 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 129'6 | 4'4 | 125'2 | ... | ... | -0.830558 |
| -0.035111 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 134'6 | 4'4 | 130'2 | ... | ... | -0.84091 |
| -0.03535 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 139'6 | 4'4 | 135'2 | ... | ... | -0.850952 |
| -0.03558 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 144'6 | 4'4 | 140'2 | ... | ... | -0.860706 |
| -0.0358 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 149'6 | 4'4 | 145'2 | ... | ... | -0.870187 |
| -0.036014 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 154'6 | 4'4 | 150'2 | ... | ... | -0.879412 |
| -0.036221 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 159'6 | 4'4 | 155'2 | ... | ... | -0.888398 |
| -0.036421 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 164'6 | 4'4 | 160'2 | ... | ... | -0.89716 |
| -0.036614 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 169'6 | 4'4 | 165'2 | ... | ... | -0.905704 |
| -0.036803 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 174'6 | 4'4 | 170'2 | ... | ... | -0.914042 |
| -0.036986 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 179'6 | 4'4 | 175'2 | ... | ... | -0.922188 |
| -0.037165 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 184'6 | 4'4 | 180'2 | ... | ... | -0.930153 |
| -0.03734 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 189'6 | 4'4 | 185'2 | ... | ... | -0.937943 |
| -0.037506 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 194'6 | 4'4 | 190'2 | ... | ... | -0.945567 |
| -0.037668 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 199'6 | 4'4 | 195'2 | ... | ... | -0.953031 |
| -0.037828 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 204'6 | 4'4 | 200'2 | ... | ... | -0.960345 |
| -0.037985 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 209'6 | 4'4 | 205'2 | ... | ... | -0.967514 |
| -0.038139 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 214'6 | 4'4 | 210'2 | ... | ... | -0.974545 |
| -0.03829 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 219'6 | 4'4 | 215'2 | ... | ... | -0.981442 |
| -0.038435 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 224'6 | 4'4 | 220'2 | ... | ... | -0.988213 |
| -0.038575 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 229'6 | 4'4 | 225'2 | ... | ... | -0.994863 |
| -0.038848 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 239'6 | 4'4 | 235'2 | ... | ... | -1.007819 |
| -0.039112 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 249'6 | 4'4 | 245'2 | ... | ... | -1.020338 |
| -0.039368 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 259'6 | 4'4 | 255'2 | ... | ... | -1.032456 |
| -0.03961 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 269'6 | 4'4 | 265'2 | ... | ... | -1.044203 |
| -0.039844 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 279'6 | 4'4 | 275'2 | ... | ... | -1.055601 |
| -0.040072 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 289'6 | 4'4 | 285'2 | ... | ... | -1.066676 |
| -0.04029 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 299'6 | 4'4 | 295'2 | ... | ... | -1.077448 |
| -0.040497 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 309'6 | 4'4 | 305'2 | ... | ... | -1.087931 |
| -0.040701 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 319'6 | 4'4 | 315'2 | ... | ... | -1.098145 |
| -0.040901 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 329'6 | 4'4 | 325'2 | ... | ... | -1.108108 |
| -0.041095 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 339'6 | 4'4 | 335'2 | ... | ... | -1.117832 |
| -0.041281 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 349'6 | 4'4 | 345'2 | ... | ... | -1.127331 |
| -0.041459 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 359'6 | 4'4 | 355'2 | ... | ... | -1.136617 |
| -0.041634 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 369'6 | 4'4 | 365'2 | ... | ... | -1.145701 |
| -0.041804 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 379'6 | 4'4 | 375'2 | ... | ... | -1.154592 |
| -0.041971 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 389'6 | 4'4 | 385'2 | ... | ... | -1.163299 |
| -0.042134 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 399'6 | 4'4 | 395'2 | ... | ... | -1.171832 |
| -0.042291 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 409'6 | 4'4 | 405'2 | ... | ... | -1.180199 |
| -0.042444 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 419'6 | 4'4 | 415'2 | ... | ... | -1.18841 |
| -0.042594 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 429'6 | 4'4 | 425'2 | ... | ... | -1.196469 |
| -0.042741 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 439'6 | 4'4 | 435'2 | ... | ... | -1.204384 |
| -0.042886 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 449'6 | 4'4 | 445'2 | ... | ... | -1.212161 |
| -0.043027 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 459'6 | 4'4 | 455'2 | ... | ... | -1.219806 |
| -0.043163 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 469'6 | 4'4 | 465'2 | ... | ... | -1.227325 |
| -0.043295 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 479'6 | 4'4 | 475'2 | ... | ... | -1.234722 |
| -0.043424 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 489'6 | 4'4 | 485'2 | ... | ... | -1.242001 |
| -0.043552 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 499'6 | 4'4 | 495'2 | ... | ... | -1.249167 |
| -0.045397 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 669'6 | 4'4 | 665'2 | ... | ... | -1.357247 |
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.