Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.076798 | ... | ... | 262'0 | 4'2 | 266'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02696 |
| -0.074011 | ... | ... | 252'0 | 4'2 | 256'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026811 |
| -0.071208 | ... | ... | 242'0 | 4'2 | 246'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026653 |
| -0.06839 | ... | ... | 232'0 | 4'2 | 236'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026487 |
| -0.06556 | ... | ... | 222'0 | 4'2 | 226'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026314 |
| -0.062719 | ... | ... | 212'0 | 4'2 | 216'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02613 |
| -0.059867 | ... | ... | 202'0 | 4'2 | 206'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025936 |
| -0.057007 | ... | ... | 192'0 | 4'2 | 196'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025734 |
| -0.054139 | ... | ... | 182'0 | 4'2 | 186'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025516 |
| -0.051265 | ... | ... | 172'0 | 4'2 | 176'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025288 |
| -0.048383 | ... | ... | 162'0 | 4'2 | 166'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025047 |
| -0.045495 | ... | ... | 152'0 | 4'2 | 156'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024789 |
| -0.042602 | ... | ... | 142'0 | 4'2 | 146'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024515 |
| -0.039705 | ... | ... | 132'0 | 4'2 | 136'2 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024219 |
| -0.036804 | ... | ... | 122'0 | 4'2 | 126'2 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023904 |
| -0.035352 | ... | ... | 117'0 | 4'2 | 121'2 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023735 |
| -0.0339 | ... | ... | 112'0 | 4'2 | 116'2 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023561 |
| -0.032447 | ... | ... | 107'0 | 4'2 | 111'2 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023379 |
| -0.030993 | ... | ... | 102'0 | 4'2 | 106'2 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023188 |
| -0.029539 | ... | ... | 97'0 | 4'2 | 101'2 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022989 |
| -0.028084 | ... | ... | 92'0 | 4'2 | 96'2 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022781 |
| -0.026628 | ... | ... | 87'0 | 4'2 | 91'2 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022559 |
| -0.025172 | ... | ... | 82'0 | 4'2 | 86'2 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022329 |
| -0.023715 | ... | ... | 77'0 | 4'2 | 81'2 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022085 |
| -0.022258 | ... | ... | 72'0 | 4'2 | 76'2 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021823 |
| -0.0208 | ... | ... | 67'1 | 4'1 | 71'2 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021549 |
| -0.034281 | ... | ... | 62'1 | 4'2 | 66'3 | 4600 | 0'1 | -0'1 | 0'2 | ... | ... | -0.021252 |
| -0.03275 | ... | ... | 57'2 | 4'1 | 61'3 | 4650 | 0'2 | 0'0 | 0'2 | ... | ... | -0.036374 |
| -0.044268 | ... | ... | 52'3 | 4'1 | 56'4 | 4700 | 0'3 | 0'0 | 0'3 | ... | ... | -0.048972 |
| -0.054279 | ... | ... | 47'4 | 4'1 | 51'5 | 4750 | 0'4 | -0'1 | 0'5 | ... | ... | -0.059726 |
| -0.062946 | ... | ... | 42'6 | 4'0 | 46'6 | 4800 | 0'5 | -0'2 | 0'7 | ... | ... | -0.068905 |
| -0.079586 | ... | ... | 38'1 | 3'7 | 42'0 | 4850 | 0'7 | -0'2 | 1'1 | ... | ... | -0.085802 |
| -0.10095 | ... | ... | 33'5 | 3'6 | 37'3 | 4900 | 1'2 | -0'3 | 1'5 | 1'3 | 1'3 | -0.107157 |
| -0.124139 | ... | ... | 29'2 | 3'5 | 32'7 | 4950 | 1'6 | -0'5 | 2'3 | ... | ... | -0.130124 |
| -0.157645 | ... | ... | 25'2 | 3'4 | 28'6 | 5000 | 2'4 | -0'7 | 3'3 | 2'6 | 2'6 | -0.157801 |
| -0.185047 | ... | ... | 21'5 | 3'1 | 24'6 | 5050 | 3'5 | -1'0 | 4'5 | ... | ... | -0.190036 |
| -0.216857 | ... | ... | 18'2 | 3'0 | 21'2 | 5100 | 5'0 | -1'2 | 6'2 | 6'4 | 6'4 | -0.217492 |
| -0.240903 | ... | ... | 15'2 | 2'6 | 18'0 | 5150 | 6'6 | -1'4 | 8'2 | 7'6 | 7'6 | -0.241456 |
| -0.259212 | 14'7 | 14'7 | 12'6 | 2'3 | 15'1 | 5200 | 8'7 | -1'7 | 10'6 | 11'2 | 9'2 | -0.259557 |
| -0.270762 | ... | ... | 10'4 | 2'1 | 12'5 | 5250 | 11'3 | -2'1 | 13'4 | ... | ... | -0.270834 |
| -0.272873 | 9'0 | 8'0 | 8'4 | 1'7 | 10'3 | 5300 | 14'1 | -2'3 | 16'4 | ... | ... | -0.272659 |
| -0.269332 | 8'4 | 8'4 | 6'7 | 1'5 | 8'4 | 5350 | 17'1 | -2'6 | 19'7 | ... | ... | -0.265815 |
| -0.258725 | 6'4 | 5'4 | 5'5 | 1'2 | 6'7 | 5400 | 20'5 | -2'7 | 23'4 | ... | ... | -0.258079 |
| -0.242804 | ... | ... | 4'4 | 1'0 | 5'4 | 5450 | 24'2 | -3'2 | 27'4 | ... | ... | -0.242089 |
| -0.228098 | 4'1 | 4'1 | 3'5 | 0'7 | 4'4 | 5500 | 28'1 | -3'3 | 31'4 | 31'2 | 31'2 | -0.223126 |
| -0.209315 | ... | ... | 2'7 | 0'6 | 3'5 | 5550 | 32'2 | -3'5 | 35'7 | ... | ... | -0.203952 |
| -0.187918 | ... | ... | 2'3 | 0'4 | 2'7 | 5600 | 36'5 | -3'5 | 40'2 | ... | ... | -0.187858 |
| -0.17182 | ... | ... | 1'7 | 0'4 | 2'3 | 5650 | 41'0 | -3'7 | 44'7 | ... | ... | -0.166011 |
| -0.150932 | ... | ... | 1'4 | 0'3 | 1'7 | 5700 | 45'5 | -3'7 | 49'4 | ... | ... | -0.152148 |
| -0.140636 | ... | ... | 1'2 | 0'3 | 1'5 | 5750 | 50'2 | -3'7 | 54'1 | ... | ... | -0.13494 |
| -0.128132 | ... | ... | 1'0 | 0'3 | 1'3 | 5800 | 55'0 | -4'0 | 59'0 | ... | ... | -0.122709 |
| -0.113344 | ... | ... | 0'7 | 0'2 | 1'1 | 5850 | 59'6 | -4'0 | 63'6 | ... | ... | -0.108355 |
| -0.106125 | ... | ... | 0'6 | 0'2 | 1'0 | 5900 | 64'5 | -4'0 | 68'5 | 69'0 | 69'0 | -0.101662 |
| -0.097909 | ... | ... | 0'5 | 0'2 | 0'7 | 5950 | 69'4 | -4'0 | 73'4 | ... | ... | -0.094105 |
| -0.088679 | ... | ... | 0'4 | 0'2 | 0'6 | 6000 | 74'3 | -4'0 | 78'3 | ... | ... | -0.085687 |
| -0.078386 | ... | ... | 0'4 | 0'1 | 0'5 | 6050 | 79'2 | -4'1 | 83'3 | ... | ... | -0.07639 |
| -0.079513 | ... | ... | 0'3 | 0'2 | 0'5 | 6100 | 84'1 | -4'1 | 88'2 | ... | ... | -0.06617 |
| -0.067804 | ... | ... | 0'3 | 0'1 | 0'4 | 6150 | 89'1 | -4'1 | 93'2 | ... | ... | -0.06788 |
| -0.068629 | ... | ... | 0'3 | 0'1 | 0'4 | 6200 | 94'0 | -4'2 | 98'2 | ... | ... | -0.056529 |
| -0.055384 | ... | ... | 0'2 | 0'1 | 0'3 | 6250 | 99'0 | -4'1 | 103'1 | ... | ... | -0.0581 |
| -0.055959 | ... | ... | 0'2 | 0'1 | 0'3 | 6300 | 104'0 | -4'1 | 108'1 | ... | ... | -0.059663 |
| -0.056509 | ... | ... | 0'2 | 0'1 | 0'3 | 6350 | 108'7 | -4'2 | 113'1 | ... | ... | -0.047051 |
| -0.041254 | ... | ... | 0'2 | 0'0 | 0'2 | 6400 | 113'7 | -4'2 | 118'1 | ... | ... | -0.048535 |
| -0.041599 | ... | ... | 0'2 | 0'0 | 0'2 | 6450 | 118'7 | -4'2 | 123'1 | ... | ... | -0.050017 |
| -0.04193 | ... | ... | 0'2 | 0'0 | 0'2 | 6500 | 123'7 | -4'2 | 128'1 | ... | ... | -0.051496 |
| -0.042249 | ... | ... | 0'2 | 0'0 | 0'2 | 6550 | 128'7 | -4'1 | 133'0 | ... | ... | -0.052972 |
| -0.042557 | ... | ... | 0'2 | 0'0 | 0'2 | 6600 | 133'7 | -4'1 | 138'0 | ... | ... | -0.054447 |
| -0.042854 | ... | ... | 0'2 | 0'0 | 0'2 | 6650 | 138'7 | -4'1 | 143'0 | ... | ... | -0.055921 |
| -0.043141 | ... | ... | 0'2 | 0'0 | 0'2 | 6700 | 143'6 | -4'2 | 148'0 | ... | ... | -0.041923 |
| -0.024601 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 148'6 | -4'2 | 153'0 | ... | ... | -0.043377 |
| -0.02474 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 153'6 | -4'2 | 158'0 | ... | ... | -0.044831 |
| -0.024874 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 158'6 | -4'2 | 163'0 | ... | ... | -0.046285 |
| -0.025005 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 163'6 | -4'2 | 168'0 | ... | ... | -0.047738 |
| -0.025132 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 168'6 | -4'2 | 173'0 | ... | ... | -0.049191 |
| -0.025256 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 173'6 | -4'2 | 178'0 | ... | ... | -0.050644 |
| -0.025493 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 183'6 | -4'2 | 188'0 | ... | ... | -0.053548 |
| -0.025715 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 193'6 | -4'2 | 198'0 | ... | ... | -0.05645 |
| -0.025929 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 203'6 | -4'2 | 208'0 | ... | ... | -0.059351 |
| -0.026135 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 213'6 | -4'2 | 218'0 | ... | ... | -0.06225 |
| -0.026327 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 223'6 | -4'2 | 228'0 | ... | ... | -0.065147 |
| -0.026512 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 233'6 | -4'2 | 238'0 | ... | ... | -0.068042 |
| -0.026691 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 243'6 | -4'2 | 248'0 | ... | ... | -0.070936 |
| -0.026862 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 253'6 | -4'2 | 258'0 | ... | ... | -0.073828 |
| -0.027027 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 263'6 | -4'2 | 268'0 | ... | ... | -0.076718 |
| -0.027186 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 273'6 | -4'2 | 278'0 | ... | ... | -0.079606 |
| -0.02734 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 283'6 | -4'2 | 288'0 | ... | ... | -0.082491 |
| -0.027486 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 293'6 | -4'2 | 298'0 | ... | ... | -0.085375 |
| -0.027627 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 303'6 | -4'2 | 308'0 | ... | ... | -0.088257 |
| -0.027765 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 313'6 | -4'2 | 318'0 | ... | ... | -0.091137 |
| -0.027901 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 323'6 | -4'2 | 328'0 | ... | ... | -0.094015 |
| -0.028032 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 333'6 | -4'2 | 338'0 | ... | ... | -0.096891 |
| -0.028157 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 343'6 | -4'2 | 348'0 | ... | ... | -0.099766 |
| -0.028278 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 353'6 | -4'2 | 358'0 | ... | ... | -0.102638 |
| -0.028397 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 363'6 | -4'2 | 368'0 | ... | ... | -0.105509 |
| -0.028512 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 373'6 | -4'2 | 378'0 | ... | ... | -0.108377 |
| -0.028626 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 383'6 | -4'2 | 388'0 | ... | ... | -0.111243 |
| -0.028735 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 393'6 | -4'2 | 398'0 | ... | ... | -0.114107 |
| -0.028841 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 403'6 | -4'2 | 408'0 | ... | ... | -0.116969 |
| -0.028945 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 413'6 | -4'2 | 418'0 | ... | ... | -0.11983 |
| -0.029047 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 423'6 | -4'2 | 428'0 | ... | ... | -0.122688 |
| -0.029147 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 433'6 | -4'2 | 438'0 | ... | ... | -0.125544 |
| -0.029246 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 443'6 | -4'2 | 448'0 | ... | ... | -0.128397 |
| -0.029341 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 453'6 | -4'2 | 458'0 | ... | ... | -0.131249 |
| -0.029433 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 463'6 | -4'2 | 468'0 | ... | ... | -0.134099 |
| -0.030335 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 573'6 | -4'2 | 578'0 | ... | ... | -0.1653 |
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.