Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.07325 | ... | ... | 251'6 | 4'6 | 256'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034722 |
| -0.070465 | ... | ... | 241'6 | 4'6 | 246'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034517 |
| -0.067666 | ... | ... | 231'6 | 4'6 | 236'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0343 |
| -0.064857 | ... | ... | 221'6 | 4'6 | 226'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034075 |
| -0.062039 | ... | ... | 211'6 | 4'6 | 216'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033837 |
| -0.059214 | ... | ... | 201'6 | 4'6 | 206'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033586 |
| -0.056382 | ... | ... | 191'6 | 4'6 | 196'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033324 |
| -0.053543 | ... | ... | 181'6 | 4'6 | 186'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033042 |
| -0.050699 | ... | ... | 171'6 | 4'6 | 176'4 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032747 |
| -0.047849 | ... | ... | 161'6 | 4'6 | 166'4 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032434 |
| -0.044993 | ... | ... | 151'6 | 4'6 | 156'4 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032101 |
| -0.043564 | ... | ... | 146'6 | 4'6 | 151'4 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031927 |
| -0.042133 | ... | ... | 141'6 | 4'6 | 146'4 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031746 |
| -0.040702 | ... | ... | 136'6 | 4'6 | 141'4 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031558 |
| -0.039271 | ... | ... | 131'6 | 4'6 | 136'4 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031363 |
| -0.037838 | ... | ... | 126'6 | 4'6 | 131'4 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031164 |
| -0.036405 | ... | ... | 121'6 | 4'6 | 126'4 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030957 |
| -0.034971 | ... | ... | 116'6 | 4'6 | 121'4 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030739 |
| -0.033536 | ... | ... | 111'6 | 4'6 | 116'4 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030513 |
| -0.032101 | ... | ... | 106'6 | 4'6 | 111'4 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030278 |
| -0.030665 | ... | ... | 101'6 | 4'6 | 106'4 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030031 |
| -0.029229 | ... | ... | 96'6 | 4'6 | 101'4 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029775 |
| -0.027792 | ... | ... | 91'6 | 4'6 | 96'4 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029507 |
| -0.026355 | ... | ... | 86'6 | 4'6 | 91'4 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02922 |
| -0.024917 | ... | ... | 81'6 | 4'6 | 86'4 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028922 |
| -0.044384 | ... | ... | 76'7 | 4'6 | 81'5 | 4550 | 0'2 | 0'0 | 0'2 | ... | ... | -0.049972 |
| -0.04286 | ... | ... | 71'7 | 4'6 | 76'5 | 4600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.049328 |
| -0.041326 | ... | ... | 66'7 | 4'6 | 71'5 | 4650 | 0'2 | 0'0 | 0'2 | ... | ... | -0.048646 |
| -0.057825 | 65'0 | 65'0 | 62'0 | 4'6 | 66'6 | 4700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.047915 |
| -0.056043 | ... | ... | 57'1 | 4'5 | 61'6 | 4750 | 0'3 | 0'0 | 0'3 | ... | ... | -0.064696 |
| -0.070168 | ... | ... | 52'1 | 4'6 | 56'7 | 4800 | 0'4 | 0'0 | 0'4 | 0'4 | 0'4 | -0.07915 |
| -0.082475 | ... | ... | 47'2 | 4'6 | 52'0 | 4850 | 0'4 | -0'1 | 0'5 | ... | ... | -0.077422 |
| -0.093105 | ... | ... | 42'4 | 4'5 | 47'1 | 4900 | 0'5 | -0'1 | 0'6 | 0'7 | 0'7 | -0.08934 |
| -0.102092 | ... | ... | 37'6 | 4'4 | 42'2 | 4950 | 0'7 | -0'2 | 1'1 | ... | ... | -0.111282 |
| -0.130382 | 32'5 | 30'0 | 33'2 | 4'3 | 37'5 | 5000 | 1'1 | -0'3 | 1'4 | 2'0 | 1'5 | -0.128922 |
| -0.152269 | ... | ... | 28'6 | 4'2 | 33'0 | 5050 | 1'5 | -0'4 | 2'1 | ... | ... | -0.160381 |
| -0.183352 | 27'1 | 23'6 | 24'5 | 4'0 | 28'5 | 5100 | 2'1 | -0'7 | 3'0 | 2'6 | 2'6 | -0.183331 |
| -0.216891 | ... | ... | 20'7 | 3'5 | 24'4 | 5150 | 3'1 | -1'1 | 4'2 | ... | ... | -0.223369 |
| -0.252646 | 19'0 | 16'7 | 17'4 | 3'2 | 20'6 | 5200 | 4'2 | -1'4 | 5'6 | ... | ... | -0.253166 |
| -0.28425 | ... | ... | 14'5 | 2'6 | 17'3 | 5250 | 5'7 | -2'0 | 7'7 | ... | ... | -0.284735 |
| -0.307786 | 13'2 | 12'0 | 12'0 | 2'3 | 14'3 | 5300 | 7'7 | -2'3 | 10'2 | 11'0 | 9'4 | -0.308102 |
| -0.32133 | 9'6 | 9'4 | 9'6 | 2'0 | 11'6 | 5350 | 10'2 | -2'6 | 13'0 | ... | ... | -0.321407 |
| -0.324632 | 8'4 | 5'6 | 7'7 | 1'5 | 9'4 | 5400 | 13'0 | -3'1 | 16'1 | ... | ... | -0.324454 |
| -0.318969 | 6'0 | 5'7 | 6'2 | 1'3 | 7'5 | 5450 | 16'1 | -3'3 | 19'4 | ... | ... | -0.318569 |
| -0.307123 | 4'6 | 4'5 | 5'0 | 1'1 | 6'1 | 5500 | 19'4 | -3'6 | 23'2 | ... | ... | -0.302123 |
| -0.288312 | ... | ... | 4'0 | 0'7 | 4'7 | 5550 | 23'2 | -4'0 | 27'2 | ... | ... | -0.282642 |
| -0.266006 | ... | ... | 3'2 | 0'5 | 3'7 | 5600 | 27'2 | -4'1 | 31'3 | ... | ... | -0.259661 |
| -0.237626 | ... | ... | 2'4 | 0'4 | 3'0 | 5650 | 31'4 | -4'2 | 35'6 | ... | ... | -0.237387 |
| -0.220528 | 1'7 | 1'7 | 2'0 | 0'4 | 2'4 | 5700 | 35'7 | -4'3 | 40'2 | ... | ... | -0.21302 |
| -0.196967 | ... | ... | 1'5 | 0'3 | 2'0 | 5750 | 40'3 | -4'3 | 44'6 | ... | ... | -0.18901 |
| -0.176292 | ... | ... | 1'2 | 0'3 | 1'5 | 5800 | 45'0 | -4'4 | 49'4 | ... | ... | -0.168026 |
| -0.150538 | 0'7 | 0'7 | 1'0 | 0'2 | 1'2 | 5850 | 49'6 | -4'4 | 54'2 | ... | ... | -0.152885 |
| -0.143166 | ... | ... | 0'7 | 0'2 | 1'1 | 5900 | 54'4 | -4'4 | 59'0 | ... | ... | -0.134731 |
| -0.121722 | ... | ... | 0'6 | 0'1 | 0'7 | 5950 | 59'3 | -4'4 | 63'7 | ... | ... | -0.126132 |
| -0.110706 | 0'4 | 0'4 | 0'5 | 0'1 | 0'6 | 6000 | 64'1 | -4'5 | 68'6 | ... | ... | -0.102636 |
| -0.098215 | ... | ... | 0'4 | 0'1 | 0'5 | 6050 | 69'0 | -4'5 | 73'5 | ... | ... | -0.090564 |
| -0.084143 | ... | ... | 0'4 | 0'0 | 0'4 | 6100 | 74'0 | -4'5 | 78'5 | ... | ... | -0.092757 |
| -0.085408 | ... | ... | 0'3 | 0'1 | 0'4 | 6150 | 78'7 | -4'5 | 83'4 | ... | ... | -0.078976 |
| -0.069196 | ... | ... | 0'3 | 0'0 | 0'3 | 6200 | 83'6 | -4'6 | 88'4 | ... | ... | -0.06366 |
| -0.070063 | ... | ... | 0'3 | 0'0 | 0'3 | 6250 | 88'6 | -4'6 | 93'4 | ... | ... | -0.065321 |
| -0.051382 | ... | ... | 0'2 | 0'0 | 0'2 | 6300 | 93'6 | -4'5 | 98'3 | ... | ... | -0.066964 |
| -0.051921 | ... | ... | 0'1 | 0'1 | 0'2 | 6350 | 98'5 | -4'6 | 103'3 | ... | ... | -0.049524 |
| -0.05243 | ... | ... | 0'1 | 0'1 | 0'2 | 6400 | 103'5 | -4'5 | 108'2 | ... | ... | -0.05102 |
| -0.052916 | ... | ... | 0'1 | 0'1 | 0'2 | 6450 | 108'5 | -4'5 | 113'2 | ... | ... | -0.05251 |
| -0.053385 | ... | ... | 0'1 | 0'1 | 0'2 | 6500 | 113'5 | -4'5 | 118'2 | ... | ... | -0.053996 |
| -0.053833 | ... | ... | 0'1 | 0'1 | 0'2 | 6550 | 118'5 | -4'5 | 123'2 | ... | ... | -0.055478 |
| -0.030837 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 123'5 | -4'5 | 128'2 | ... | ... | -0.056957 |
| -0.031051 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 128'4 | -4'6 | 133'2 | ... | ... | -0.037003 |
| -0.031261 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 133'4 | -4'6 | 138'2 | ... | ... | -0.038439 |
| -0.031459 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 138'4 | -4'6 | 143'2 | ... | ... | -0.039876 |
| -0.031651 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 143'4 | -4'6 | 148'2 | ... | ... | -0.041312 |
| -0.031838 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 148'4 | -4'6 | 153'2 | ... | ... | -0.042748 |
| -0.032019 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 153'4 | -4'6 | 158'2 | ... | ... | -0.044184 |
| -0.032193 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 158'4 | -4'6 | 163'2 | ... | ... | -0.045619 |
| -0.032362 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 163'4 | -4'6 | 168'2 | ... | ... | -0.047055 |
| -0.032527 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 168'4 | -4'6 | 173'2 | ... | ... | -0.048489 |
| -0.032687 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 173'4 | -4'6 | 178'2 | ... | ... | -0.049924 |
| -0.032844 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 178'4 | -4'6 | 183'2 | ... | ... | -0.051358 |
| -0.032995 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 183'4 | -4'6 | 188'2 | ... | ... | -0.052792 |
| -0.03314 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 188'4 | -4'6 | 193'2 | ... | ... | -0.054225 |
| -0.033282 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 193'4 | -4'6 | 198'2 | ... | ... | -0.055659 |
| -0.033561 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 203'4 | -4'6 | 208'2 | ... | ... | -0.058524 |
| -0.033827 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 213'4 | -4'6 | 218'2 | ... | ... | -0.061389 |
| -0.034076 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 223'4 | -4'6 | 228'2 | ... | ... | -0.064253 |
| -0.034316 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 233'4 | -4'6 | 238'2 | ... | ... | -0.067115 |
| -0.034548 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 243'4 | -4'6 | 248'2 | ... | ... | -0.069975 |
| -0.03477 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 253'4 | -4'6 | 258'2 | ... | ... | -0.072833 |
| -0.034983 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 263'4 | -4'6 | 268'2 | ... | ... | -0.075689 |
| -0.035189 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 273'4 | -4'6 | 278'2 | ... | ... | -0.078543 |
| -0.035388 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 283'4 | -4'6 | 288'2 | ... | ... | -0.081396 |
| -0.035579 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 293'4 | -4'6 | 298'2 | ... | ... | -0.084248 |
| -0.035761 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 303'4 | -4'6 | 308'2 | ... | ... | -0.087097 |
| -0.03594 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 313'4 | -4'6 | 318'2 | ... | ... | -0.089945 |
| -0.036115 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 323'4 | -4'6 | 328'2 | ... | ... | -0.092792 |
| -0.036286 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 333'4 | -4'6 | 338'2 | ... | ... | -0.095636 |
| -0.036448 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 343'4 | -4'6 | 348'2 | ... | ... | -0.09848 |
| -0.036605 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 353'4 | -4'6 | 358'2 | ... | ... | -0.101321 |
| -0.036758 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 363'4 | -4'6 | 368'2 | ... | ... | -0.104161 |
| -0.036908 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 373'4 | -4'6 | 378'2 | ... | ... | -0.106999 |
| -0.037055 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 383'4 | -4'6 | 388'2 | ... | ... | -0.109836 |
| -0.037198 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 393'4 | -4'6 | 398'2 | ... | ... | -0.112671 |
| -0.037335 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 403'4 | -4'6 | 408'2 | ... | ... | -0.115505 |
| -0.03747 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 413'4 | -4'6 | 418'2 | ... | ... | -0.118337 |
| -0.037602 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 423'4 | -4'6 | 428'2 | ... | ... | -0.121167 |
| -0.037731 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 433'4 | -4'6 | 438'2 | ... | ... | -0.123995 |
| -0.037858 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 443'4 | -4'6 | 448'2 | ... | ... | -0.126822 |
| -0.037983 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 453'4 | -4'6 | 458'2 | ... | ... | -0.129646 |
| -0.038101 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 463'4 | -4'6 | 468'2 | ... | ... | -0.132469 |
| -0.038217 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 473'4 | -4'6 | 478'2 | ... | ... | -0.135289 |
| -0.038331 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 483'4 | -4'6 | 488'2 | ... | ... | -0.138107 |
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.