Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.07292 | ... | ... | 242'2 | -3'0 | 239'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044923 |
| -0.069932 | ... | ... | 232'2 | -3'0 | 229'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044634 |
| -0.066934 | ... | ... | 222'2 | -3'0 | 219'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044331 |
| -0.063926 | ... | ... | 212'2 | -3'0 | 209'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044007 |
| -0.060911 | ... | ... | 202'2 | -3'0 | 199'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043669 |
| -0.057887 | ... | ... | 192'2 | -3'0 | 189'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043311 |
| -0.054857 | ... | ... | 182'2 | -3'0 | 179'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04293 |
| -0.051821 | ... | ... | 172'2 | -3'0 | 169'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042531 |
| -0.04878 | ... | ... | 162'2 | -3'0 | 159'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042102 |
| -0.045735 | ... | ... | 152'2 | -3'0 | 149'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041648 |
| -0.042686 | ... | ... | 142'2 | -3'0 | 139'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041157 |
| -0.041159 | ... | ... | 137'2 | -3'0 | 134'2 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040901 |
| -0.039633 | ... | ... | 132'2 | -3'0 | 129'2 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040637 |
| -0.038105 | ... | ... | 127'2 | -3'0 | 124'2 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040359 |
| -0.036576 | ... | ... | 122'2 | -3'0 | 119'2 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040069 |
| -0.035047 | ... | ... | 117'2 | -3'0 | 114'2 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039769 |
| -0.033518 | ... | ... | 112'2 | -3'0 | 109'2 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039456 |
| -0.031988 | ... | ... | 107'2 | -3'0 | 104'2 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039128 |
| -0.030457 | ... | ... | 102'2 | -3'0 | 99'2 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038785 |
| -0.028925 | ... | ... | 97'2 | -3'0 | 94'2 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038425 |
| -0.027393 | ... | ... | 92'2 | -3'0 | 89'2 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038042 |
| -0.025861 | ... | ... | 87'2 | -3'0 | 84'2 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037645 |
| -0.052829 | ... | ... | 82'2 | -2'7 | 79'3 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03722 |
| -0.051153 | ... | ... | 77'3 | -3'0 | 74'3 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036767 |
| -0.04946 | ... | ... | 72'3 | -3'0 | 69'3 | 4500 | 0'1 | -0'1 | 0'2 | ... | ... | -0.03629 |
| -0.071805 | ... | ... | 67'4 | -3'0 | 64'4 | 4550 | 0'2 | -0'1 | 0'3 | ... | ... | -0.062219 |
| -0.069738 | ... | ... | 62'5 | -3'1 | 59'4 | 4600 | 0'3 | -0'1 | 0'4 | ... | ... | -0.083914 |
| -0.088621 | ... | ... | 57'6 | -3'1 | 54'5 | 4650 | 0'4 | 0'0 | 0'4 | ... | ... | -0.102534 |
| -0.104933 | ... | ... | 52'7 | -3'1 | 49'6 | 4700 | 0'5 | 0'0 | 0'5 | ... | ... | -0.11855 |
| -0.135228 | ... | ... | 48'0 | -3'0 | 45'0 | 4750 | 0'6 | 0'0 | 0'6 | ... | ... | -0.132161 |
| -0.159973 | ... | ... | 43'2 | -3'0 | 40'2 | 4800 | 1'0 | 0'0 | 1'0 | ... | ... | -0.158045 |
| -0.179713 | ... | ... | 38'4 | -3'0 | 35'4 | 4850 | 1'2 | 0'0 | 1'2 | ... | ... | -0.178602 |
| -0.205634 | ... | ... | 34'0 | -3'1 | 30'7 | 4900 | 1'5 | -0'1 | 1'6 | 1'4 | 1'4 | -0.205203 |
| -0.242535 | ... | ... | 29'4 | -3'0 | 26'4 | 4950 | 2'2 | -0'1 | 2'3 | ... | ... | -0.242635 |
| -0.273989 | ... | ... | 25'3 | -3'1 | 22'2 | 5000 | 3'0 | -0'1 | 3'1 | ... | ... | -0.274368 |
| -0.309502 | ... | ... | 21'3 | -3'0 | 18'3 | 5050 | 4'1 | -0'1 | 4'2 | 4'0 | 4'0 | -0.30998 |
| -0.345029 | ... | ... | 17'7 | -2'7 | 15'0 | 5100 | 5'6 | 0'1 | 5'5 | 4'7 | 4'6 | -0.345436 |
| -0.367342 | ... | ... | 14'5 | -2'5 | 12'0 | 5150 | 7'6 | 0'3 | 7'3 | ... | ... | -0.367553 |
| -0.373597 | ... | ... | 11'6 | -2'3 | 9'3 | 5200 | 10'1 | 0'5 | 9'4 | 10'2 | 9'2 | -0.373559 |
| -0.373215 | 9'4 | 9'4 | 9'3 | -2'0 | 7'3 | 5250 | 13'1 | 1'0 | 12'1 | ... | ... | -0.372935 |
| -0.359973 | ... | ... | 7'3 | -1'5 | 5'6 | 5300 | 16'3 | 1'2 | 15'1 | 15'3 | 15'3 | -0.353875 |
| -0.333014 | ... | ... | 5'6 | -1'3 | 4'3 | 5350 | 20'1 | 1'5 | 18'4 | ... | ... | -0.332498 |
| -0.304464 | ... | ... | 4'4 | -1'1 | 3'3 | 5400 | 24'1 | 1'7 | 22'2 | ... | ... | -0.304032 |
| -0.274801 | ... | ... | 3'4 | -0'7 | 2'5 | 5450 | 28'3 | 2'1 | 26'2 | ... | ... | -0.274616 |
| -0.25111 | 2'3 | 1'7 | 2'6 | -0'5 | 2'1 | 5500 | 32'6 | 2'3 | 30'3 | ... | ... | -0.241035 |
| -0.217823 | ... | ... | 2'1 | -0'4 | 1'5 | 5550 | 37'3 | 2'5 | 34'6 | ... | ... | -0.218644 |
| -0.187631 | ... | ... | 1'5 | -0'3 | 1'2 | 5600 | 42'0 | 2'5 | 39'3 | ... | ... | -0.189277 |
| -0.164758 | ... | ... | 1'2 | -0'2 | 1'0 | 5650 | 46'6 | 2'6 | 44'0 | ... | ... | -0.167346 |
| -0.153499 | ... | ... | 1'0 | -0'1 | 0'7 | 5700 | 51'4 | 2'6 | 48'6 | ... | ... | -0.14078 |
| -0.122242 | ... | ... | 0'7 | -0'2 | 0'5 | 5750 | 56'3 | 2'7 | 53'4 | ... | ... | -0.127316 |
| -0.105318 | ... | ... | 0'6 | -0'2 | 0'4 | 5800 | 61'2 | 2'7 | 58'3 | ... | ... | -0.111867 |
| -0.107276 | ... | ... | 0'5 | -0'1 | 0'4 | 5850 | 66'1 | 2'7 | 63'2 | ... | ... | -0.094319 |
| -0.087304 | ... | ... | 0'4 | -0'1 | 0'3 | 5900 | 71'0 | 2'7 | 68'1 | ... | ... | -0.074425 |
| -0.064395 | ... | ... | 0'3 | -0'1 | 0'2 | 5950 | 76'0 | 2'7 | 73'1 | ... | ... | -0.076383 |
| -0.065245 | ... | ... | 0'3 | -0'1 | 0'2 | 6000 | 80'7 | 2'7 | 78'0 | ... | ... | -0.053338 |
| -0.066048 | ... | ... | 0'2 | 0'0 | 0'2 | 6050 | 85'7 | 2'7 | 83'0 | ... | ... | -0.054995 |
| -0.038165 | ... | ... | 0'2 | -0'1 | 0'1 | 6100 | 90'7 | 3'0 | 87'7 | ... | ... | -0.056641 |
| -0.038543 | ... | ... | 0'2 | -0'1 | 0'1 | 6150 | 95'6 | 2'7 | 92'7 | ... | ... | -0.029392 |
| -0.038899 | ... | ... | 0'2 | -0'1 | 0'1 | 6200 | 100'6 | 2'7 | 97'7 | ... | ... | -0.030925 |
| -0.039235 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 105'6 | 2'7 | 102'7 | ... | ... | -0.032458 |
| -0.039563 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 110'6 | 3'0 | 107'6 | ... | ... | -0.033991 |
| -0.039876 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 115'6 | 3'0 | 112'6 | ... | ... | -0.035523 |
| -0.040172 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 120'6 | 3'0 | 117'6 | ... | ... | -0.037056 |
| -0.040458 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 125'6 | 3'0 | 122'6 | ... | ... | -0.038587 |
| -0.040735 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 130'6 | 3'0 | 127'6 | ... | ... | -0.040119 |
| -0.041003 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 135'6 | 3'0 | 132'6 | ... | ... | -0.04165 |
| -0.041258 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 140'6 | 3'0 | 137'6 | ... | ... | -0.04318 |
| -0.041506 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 145'6 | 3'0 | 142'6 | ... | ... | -0.044711 |
| -0.041747 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 6700 | 150'6 | 3'0 | 147'6 | ... | ... | -0.046241 |
| -0.04198 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 155'6 | 3'0 | 152'6 | ... | ... | -0.047771 |
| -0.042203 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 160'6 | 3'0 | 157'6 | ... | ... | -0.049301 |
| -0.042421 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 165'6 | 3'0 | 162'6 | ... | ... | -0.05083 |
| -0.042634 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 170'6 | 3'0 | 167'6 | ... | ... | -0.052359 |
| -0.042842 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 175'6 | 3'0 | 172'6 | ... | ... | -0.053888 |
| -0.043045 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 180'6 | 3'0 | 177'6 | ... | ... | -0.055416 |
| -0.043238 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 185'6 | 3'0 | 182'6 | ... | ... | -0.056944 |
| -0.043426 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 190'6 | 3'0 | 187'6 | ... | ... | -0.058472 |
| -0.043609 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 195'6 | 3'0 | 192'6 | ... | ... | -0.059999 |
| -0.043792 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 200'6 | 3'0 | 197'6 | ... | ... | -0.061526 |
| -0.043971 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 205'6 | 3'0 | 202'6 | ... | ... | -0.063053 |
| -0.044146 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 210'6 | 3'0 | 207'6 | ... | ... | -0.064579 |
| -0.044476 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 220'6 | 3'0 | 217'6 | ... | ... | -0.06763 |
| -0.044793 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 230'6 | 3'0 | 227'6 | ... | ... | -0.07068 |
| -0.045099 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 240'6 | 3'0 | 237'6 | ... | ... | -0.073728 |
| -0.045393 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 250'6 | 3'0 | 247'6 | ... | ... | -0.076775 |
| -0.045673 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 260'6 | 3'0 | 257'6 | ... | ... | -0.07982 |
| -0.045945 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 270'6 | 3'0 | 267'6 | ... | ... | -0.082864 |
| -0.046208 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 280'6 | 3'0 | 277'6 | ... | ... | -0.085906 |
| -0.04646 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 290'6 | 3'0 | 287'6 | ... | ... | -0.088947 |
| -0.046701 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 300'6 | 3'0 | 297'6 | ... | ... | -0.091985 |
| -0.046936 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 310'6 | 3'0 | 307'6 | ... | ... | -0.095023 |
| -0.047166 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 320'6 | 3'0 | 317'6 | ... | ... | -0.098059 |
| -0.047391 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 330'6 | 3'0 | 327'6 | ... | ... | -0.101093 |
| -0.047605 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 340'6 | 3'0 | 337'6 | ... | ... | -0.104125 |
| -0.047812 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 350'6 | 3'0 | 347'6 | ... | ... | -0.107154 |
| -0.048014 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 360'6 | 3'0 | 357'6 | ... | ... | -0.110183 |
| -0.048211 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 370'6 | 3'0 | 367'6 | ... | ... | -0.113209 |
| -0.048404 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 380'6 | 3'0 | 377'6 | ... | ... | -0.116233 |
| -0.048591 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 390'6 | 3'0 | 387'6 | ... | ... | -0.119256 |
| -0.048772 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 400'6 | 3'0 | 397'6 | ... | ... | -0.122277 |
| -0.048949 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 410'6 | 3'0 | 407'6 | ... | ... | -0.125297 |
| -0.049123 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 420'6 | 3'0 | 417'6 | ... | ... | -0.128314 |
| -0.049293 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 430'6 | 3'0 | 427'6 | ... | ... | -0.13133 |
| -0.04946 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 440'6 | 3'0 | 437'6 | ... | ... | -0.134344 |
| -0.049623 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 450'6 | 3'0 | 447'6 | ... | ... | -0.137356 |
| -0.049779 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 460'6 | 3'0 | 457'6 | ... | ... | -0.140366 |
| -0.049932 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 470'6 | 3'0 | 467'6 | ... | ... | -0.143375 |
| -0.050082 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 480'6 | 3'0 | 477'6 | ... | ... | -0.146382 |
| -0.050229 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 490'6 | 3'0 | 487'6 | ... | ... | -0.149387 |
| -0.050374 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 500'6 | 3'0 | 497'6 | ... | ... | -0.15239 |
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.