Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.074367 | ... | ... | 242'2 | -3'0 | 239'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048668 |
| -0.071316 | ... | ... | 232'2 | -3'0 | 229'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048355 |
| -0.068256 | ... | ... | 222'2 | -3'0 | 219'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048027 |
| -0.065188 | ... | ... | 212'2 | -3'0 | 209'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047677 |
| -0.062112 | ... | ... | 202'2 | -3'0 | 199'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04731 |
| -0.059029 | ... | ... | 192'2 | -3'0 | 189'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046922 |
| -0.055939 | ... | ... | 182'2 | -3'0 | 179'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046509 |
| -0.052843 | ... | ... | 172'2 | -3'0 | 169'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046077 |
| -0.049742 | ... | ... | 162'2 | -3'0 | 159'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045612 |
| -0.046635 | ... | ... | 152'2 | -3'0 | 149'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045121 |
| -0.043525 | ... | ... | 142'2 | -3'0 | 139'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044589 |
| -0.041969 | ... | ... | 137'2 | -3'0 | 134'2 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044311 |
| -0.040412 | ... | ... | 132'2 | -3'0 | 129'2 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044025 |
| -0.038854 | ... | ... | 127'2 | -3'0 | 124'2 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043724 |
| -0.037295 | ... | ... | 122'2 | -3'0 | 119'2 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04341 |
| -0.035736 | ... | ... | 117'2 | -3'0 | 114'2 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043085 |
| -0.034176 | ... | ... | 112'2 | -3'0 | 109'2 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042746 |
| -0.032616 | ... | ... | 107'2 | -3'0 | 104'2 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04239 |
| -0.031055 | ... | ... | 102'2 | -3'0 | 99'2 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042019 |
| -0.029493 | ... | ... | 97'2 | -3'0 | 94'2 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041629 |
| -0.027931 | ... | ... | 92'2 | -3'0 | 89'2 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041215 |
| -0.026368 | ... | ... | 87'2 | -3'0 | 84'2 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040784 |
| -0.056048 | ... | ... | 82'2 | -2'7 | 79'3 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040324 |
| -0.054325 | ... | ... | 77'3 | -3'0 | 74'3 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039833 |
| -0.05258 | ... | ... | 72'3 | -3'0 | 69'3 | 4500 | 0'1 | -0'1 | 0'2 | ... | ... | -0.039316 |
| -0.07704 | ... | ... | 67'4 | -3'0 | 64'4 | 4550 | 0'2 | -0'1 | 0'3 | ... | ... | -0.067408 |
| -0.074878 | ... | ... | 62'5 | -3'1 | 59'4 | 4600 | 0'3 | -0'1 | 0'4 | ... | ... | -0.090913 |
| -0.095503 | ... | ... | 57'6 | -3'1 | 54'5 | 4650 | 0'4 | 0'0 | 0'4 | ... | ... | -0.111085 |
| -0.113302 | ... | ... | 52'7 | -3'1 | 49'6 | 4700 | 0'5 | 0'0 | 0'5 | ... | ... | -0.128438 |
| -0.14626 | ... | ... | 48'0 | -3'0 | 45'0 | 4750 | 0'6 | 0'0 | 0'6 | ... | ... | -0.143184 |
| -0.173161 | ... | ... | 43'2 | -3'0 | 40'2 | 4800 | 1'0 | 0'0 | 1'0 | ... | ... | -0.171229 |
| -0.194616 | ... | ... | 38'4 | -3'0 | 35'4 | 4850 | 1'2 | 0'0 | 1'2 | ... | ... | -0.193502 |
| -0.222756 | ... | ... | 34'0 | -3'1 | 30'7 | 4900 | 1'5 | -0'1 | 1'6 | 1'4 | 1'4 | -0.222324 |
| -0.262783 | ... | ... | 29'4 | -3'0 | 26'4 | 4950 | 2'2 | -0'1 | 2'3 | ... | ... | -0.262882 |
| -0.296888 | ... | ... | 25'3 | -3'1 | 22'2 | 5000 | 3'0 | -0'1 | 3'1 | ... | ... | -0.297267 |
| -0.33538 | ... | ... | 21'3 | -3'0 | 18'3 | 5050 | 4'1 | -0'1 | 4'2 | 4'0 | 4'0 | -0.335858 |
| -0.373875 | ... | ... | 17'7 | -2'7 | 15'0 | 5100 | 5'6 | 0'1 | 5'5 | 4'7 | 4'6 | -0.374281 |
| -0.398044 | ... | ... | 14'5 | -2'5 | 12'0 | 5150 | 7'6 | 0'3 | 7'3 | ... | ... | -0.398256 |
| -0.404812 | ... | ... | 11'6 | -2'3 | 9'3 | 5200 | 10'1 | 0'5 | 9'4 | 10'2 | 9'2 | -0.404774 |
| -0.404387 | 9'4 | 9'4 | 9'3 | -2'0 | 7'3 | 5250 | 13'1 | 1'0 | 12'1 | ... | ... | -0.404108 |
| -0.390031 | ... | ... | 7'3 | -1'5 | 5'6 | 5300 | 16'3 | 1'2 | 15'1 | 15'3 | 15'3 | -0.383461 |
| -0.360814 | ... | ... | 5'6 | -1'3 | 4'3 | 5350 | 20'1 | 1'5 | 18'4 | ... | ... | -0.360298 |
| -0.329876 | ... | ... | 4'4 | -1'1 | 3'3 | 5400 | 24'1 | 1'7 | 22'2 | ... | ... | -0.329444 |
| -0.297734 | ... | ... | 3'4 | -0'7 | 2'5 | 5450 | 28'3 | 2'1 | 26'2 | ... | ... | -0.297549 |
| -0.272063 | 2'3 | 1'7 | 2'6 | -0'5 | 2'1 | 5500 | 32'6 | 2'3 | 30'3 | ... | ... | -0.261125 |
| -0.235996 | ... | ... | 2'1 | -0'4 | 1'5 | 5550 | 37'3 | 2'5 | 34'6 | ... | ... | -0.236819 |
| -0.203284 | ... | ... | 1'5 | -0'3 | 1'2 | 5600 | 42'0 | 2'5 | 39'3 | ... | ... | -0.204933 |
| -0.178501 | ... | ... | 1'2 | -0'2 | 1'0 | 5650 | 46'6 | 2'6 | 44'0 | ... | ... | -0.181095 |
| -0.166303 | ... | ... | 1'0 | -0'1 | 0'7 | 5700 | 51'4 | 2'6 | 48'6 | ... | ... | -0.152209 |
| -0.132437 | ... | ... | 0'7 | -0'2 | 0'5 | 5750 | 56'3 | 2'7 | 53'4 | ... | ... | -0.137526 |
| -0.114101 | ... | ... | 0'6 | -0'2 | 0'4 | 5800 | 61'2 | 2'7 | 58'3 | ... | ... | -0.120671 |
| -0.116223 | ... | ... | 0'5 | -0'1 | 0'4 | 5850 | 66'1 | 2'7 | 63'2 | ... | ... | -0.101516 |
| -0.094584 | ... | ... | 0'4 | -0'1 | 0'3 | 5900 | 71'0 | 2'7 | 68'1 | ... | ... | -0.079775 |
| -0.069765 | ... | ... | 0'3 | -0'1 | 0'2 | 5950 | 76'0 | 2'7 | 73'1 | ... | ... | -0.081814 |
| -0.070685 | ... | ... | 0'3 | -0'1 | 0'2 | 6000 | 80'7 | 2'7 | 78'0 | ... | ... | -0.056571 |
| -0.071556 | ... | ... | 0'2 | 0'0 | 0'2 | 6050 | 85'7 | 2'7 | 83'0 | ... | ... | -0.058278 |
| -0.041347 | ... | ... | 0'2 | -0'1 | 0'1 | 6100 | 90'7 | 3'0 | 87'7 | ... | ... | -0.059974 |
| -0.041757 | ... | ... | 0'2 | -0'1 | 0'1 | 6150 | 95'6 | 2'7 | 92'7 | ... | ... | -0.029969 |
| -0.042142 | ... | ... | 0'2 | -0'1 | 0'1 | 6200 | 100'6 | 2'7 | 97'7 | ... | ... | -0.031532 |
| -0.042507 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 105'6 | 2'7 | 102'7 | ... | ... | -0.033095 |
| -0.042862 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 110'6 | 3'0 | 107'6 | ... | ... | -0.034658 |
| -0.043201 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 115'6 | 3'0 | 112'6 | ... | ... | -0.03622 |
| -0.043522 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 120'6 | 3'0 | 117'6 | ... | ... | -0.037783 |
| -0.043831 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 125'6 | 3'0 | 122'6 | ... | ... | -0.039345 |
| -0.044131 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 130'6 | 3'0 | 127'6 | ... | ... | -0.040906 |
| -0.044421 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 135'6 | 3'0 | 132'6 | ... | ... | -0.042468 |
| -0.044698 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 140'6 | 3'0 | 137'6 | ... | ... | -0.044029 |
| -0.044967 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 145'6 | 3'0 | 142'6 | ... | ... | -0.045589 |
| -0.045227 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 6700 | 150'6 | 3'0 | 147'6 | ... | ... | -0.04715 |
| -0.04548 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 155'6 | 3'0 | 152'6 | ... | ... | -0.04871 |
| -0.045721 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 160'6 | 3'0 | 157'6 | ... | ... | -0.05027 |
| -0.045958 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 165'6 | 3'0 | 162'6 | ... | ... | -0.051829 |
| -0.046189 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 170'6 | 3'0 | 167'6 | ... | ... | -0.053389 |
| -0.046414 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 175'6 | 3'0 | 172'6 | ... | ... | -0.054948 |
| -0.046634 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 180'6 | 3'0 | 177'6 | ... | ... | -0.056506 |
| -0.046843 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 185'6 | 3'0 | 182'6 | ... | ... | -0.058064 |
| -0.047046 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 190'6 | 3'0 | 187'6 | ... | ... | -0.059622 |
| -0.047245 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 195'6 | 3'0 | 192'6 | ... | ... | -0.06118 |
| -0.047443 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 200'6 | 3'0 | 197'6 | ... | ... | -0.062737 |
| -0.047637 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 205'6 | 3'0 | 202'6 | ... | ... | -0.064294 |
| -0.047826 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 210'6 | 3'0 | 207'6 | ... | ... | -0.06585 |
| -0.048184 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 220'6 | 3'0 | 217'6 | ... | ... | -0.068963 |
| -0.048528 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 230'6 | 3'0 | 227'6 | ... | ... | -0.072074 |
| -0.048859 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 240'6 | 3'0 | 237'6 | ... | ... | -0.075182 |
| -0.049177 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 250'6 | 3'0 | 247'6 | ... | ... | -0.078289 |
| -0.049481 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 260'6 | 3'0 | 257'6 | ... | ... | -0.081395 |
| -0.049776 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 270'6 | 3'0 | 267'6 | ... | ... | -0.084499 |
| -0.050061 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 280'6 | 3'0 | 277'6 | ... | ... | -0.087601 |
| -0.050334 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 290'6 | 3'0 | 287'6 | ... | ... | -0.090701 |
| -0.050594 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 300'6 | 3'0 | 297'6 | ... | ... | -0.0938 |
| -0.050849 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 310'6 | 3'0 | 307'6 | ... | ... | -0.096897 |
| -0.051099 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 320'6 | 3'0 | 317'6 | ... | ... | -0.099993 |
| -0.051342 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 330'6 | 3'0 | 327'6 | ... | ... | -0.103087 |
| -0.051574 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 340'6 | 3'0 | 337'6 | ... | ... | -0.106179 |
| -0.051798 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 350'6 | 3'0 | 347'6 | ... | ... | -0.109269 |
| -0.052017 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 360'6 | 3'0 | 357'6 | ... | ... | -0.112358 |
| -0.052231 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 370'6 | 3'0 | 367'6 | ... | ... | -0.115445 |
| -0.05244 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 380'6 | 3'0 | 377'6 | ... | ... | -0.11853 |
| -0.052642 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 390'6 | 3'0 | 387'6 | ... | ... | -0.121614 |
| -0.052838 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 400'6 | 3'0 | 397'6 | ... | ... | -0.124696 |
| -0.05303 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 410'6 | 3'0 | 407'6 | ... | ... | -0.127777 |
| -0.053218 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 420'6 | 3'0 | 417'6 | ... | ... | -0.130857 |
| -0.053403 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 430'6 | 3'0 | 427'6 | ... | ... | -0.133935 |
| -0.053584 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 440'6 | 3'0 | 437'6 | ... | ... | -0.137011 |
| -0.053761 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 450'6 | 3'0 | 447'6 | ... | ... | -0.140084 |
| -0.053929 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 460'6 | 3'0 | 457'6 | ... | ... | -0.143155 |
| -0.054095 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 470'6 | 3'0 | 467'6 | ... | ... | -0.146224 |
| -0.054257 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 480'6 | 3'0 | 477'6 | ... | ... | -0.149291 |
| -0.054417 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 490'6 | 3'0 | 487'6 | ... | ... | -0.152356 |
| -0.054574 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 500'6 | 3'0 | 497'6 | ... | ... | -0.155419 |
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.