Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.238976 | ... | ... | 252'2 | 4'6 | 257'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028096 |
| -0.235709 | ... | ... | 242'2 | 4'6 | 247'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027927 |
| -0.23236 | ... | ... | 232'2 | 4'6 | 237'0 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027751 |
| -0.22893 | ... | ... | 222'2 | 4'6 | 227'0 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027567 |
| -0.225414 | ... | ... | 212'2 | 4'6 | 217'0 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027372 |
| -0.221808 | ... | ... | 202'2 | 4'6 | 207'0 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027168 |
| -0.218108 | ... | ... | 192'2 | 4'6 | 197'0 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026954 |
| -0.214305 | ... | ... | 182'2 | 4'6 | 187'0 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026724 |
| -0.210392 | ... | ... | 172'2 | 4'6 | 177'0 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026484 |
| -0.206359 | ... | ... | 162'2 | 4'6 | 167'0 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026228 |
| -0.202193 | ... | ... | 152'2 | 4'6 | 157'0 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025957 |
| -0.19788 | ... | ... | 142'2 | 4'6 | 147'0 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025667 |
| -0.195662 | ... | ... | 137'2 | 4'6 | 142'0 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025513 |
| -0.193399 | ... | ... | 132'2 | 4'6 | 137'0 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025355 |
| -0.191089 | ... | ... | 127'2 | 4'6 | 132'0 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025193 |
| -0.188729 | ... | ... | 122'2 | 4'6 | 127'0 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025023 |
| -0.186314 | ... | ... | 117'2 | 4'6 | 122'0 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024845 |
| -0.18384 | ... | ... | 112'2 | 4'6 | 117'0 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024661 |
| -0.181303 | ... | ... | 107'2 | 4'6 | 112'0 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024469 |
| -0.178696 | ... | ... | 102'2 | 4'6 | 107'0 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024267 |
| -0.176012 | ... | ... | 97'2 | 4'6 | 102'0 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024058 |
| -0.173246 | ... | ... | 92'2 | 4'6 | 97'0 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023838 |
| -0.17039 | ... | ... | 87'2 | 4'6 | 92'0 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023604 |
| -0.16743 | ... | ... | 82'2 | 4'6 | 87'0 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02336 |
| -0.164358 | ... | ... | 77'2 | 4'6 | 82'0 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023102 |
| -0.161159 | ... | ... | 72'2 | 4'6 | 77'0 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022825 |
| -0.16682 | ... | ... | 67'3 | 4'6 | 72'1 | 4750 | 0'2 | 0'1 | 0'1 | 0'2 | 0'2 | -0.039259 |
| -0.163123 | ... | ... | 62'3 | 4'6 | 67'1 | 4800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.038659 |
| -0.167628 | ... | ... | 57'4 | 4'6 | 62'2 | 4850 | 0'2 | -0'1 | 0'3 | ... | ... | -0.038016 |
| -0.163276 | ... | ... | 52'5 | 4'5 | 57'2 | 4900 | 0'3 | -0'1 | 0'4 | ... | ... | -0.051162 |
| -0.17401 | ... | ... | 47'7 | 4'5 | 52'4 | 4950 | 0'6 | 0'2 | 0'4 | 0'6 | 0'6 | -0.084598 |
| -0.175724 | ... | ... | 43'1 | 4'4 | 47'5 | 5000 | 0'6 | -0'1 | 0'7 | 0'6 | 0'6 | -0.082365 |
| -0.189537 | ... | ... | 38'4 | 4'4 | 43'0 | 5050 | 1'1 | -0'2 | 1'3 | ... | ... | -0.107412 |
| -0.205983 | ... | ... | 34'1 | 4'3 | 38'4 | 5100 | 1'4 | -0'3 | 1'7 | 1'5 | 1'5 | -0.127084 |
| -0.223194 | ... | ... | 29'7 | 4'2 | 34'1 | 5150 | 2'2 | -0'4 | 2'6 | 2'5 | 2'5 | -0.161197 |
| -0.248598 | 25'5 | 25'5 | 26'0 | 4'1 | 30'1 | 5200 | 3'1 | -0'6 | 3'7 | 3'2 | 2'5 | -0.190868 |
| -0.269163 | 25'2 | 25'2 | 22'4 | 3'6 | 26'2 | 5250 | 4'3 | -0'7 | 5'2 | 5'2 | 4'3 | -0.223807 |
| -0.29092 | ... | ... | 19'3 | 3'3 | 22'6 | 5300 | 5'7 | -1'2 | 7'1 | ... | ... | -0.251374 |
| -0.310683 | ... | ... | 16'4 | 3'1 | 19'5 | 5350 | 7'5 | -1'5 | 9'2 | ... | ... | -0.271886 |
| -0.323479 | 16'2 | 15'6 | 13'7 | 2'7 | 16'6 | 5400 | 9'7 | -1'6 | 11'5 | 10'2 | 9'4 | -0.290261 |
| -0.33175 | 14'0 | 12'4 | 11'5 | 2'5 | 14'2 | 5450 | 12'2 | -2'1 | 14'3 | ... | ... | -0.296234 |
| -0.335483 | 11'2 | 9'2 | 9'5 | 2'4 | 12'1 | 5500 | 15'1 | -2'2 | 17'3 | ... | ... | -0.299102 |
| -0.342017 | 10'5 | 10'5 | 10'1 | 0'4 | 10'5 | 5550 | 18'1 | -2'5 | 20'6 | 18'0 | 18'0 | -0.290644 |
| -0.354606 | 9'6 | 9'6 | 8'4 | 1'2 | 9'6 | 5600 | 21'4 | -2'6 | 24'2 | ... | ... | -0.278366 |
| -0.308211 | 6'7 | 6'7 | 5'3 | 1'6 | 7'1 | 5650 | 25'0 | -3'1 | 28'1 | ... | ... | -0.257028 |
| -0.289594 | ... | ... | 4'3 | 1'4 | 5'7 | 5700 | 28'7 | -3'2 | 32'1 | ... | ... | -0.236351 |
| -0.270578 | ... | ... | 3'5 | 1'2 | 4'7 | 5750 | 32'6 | -3'5 | 36'3 | ... | ... | -0.205052 |
| -0.248625 | ... | ... | 3'0 | 1'0 | 4'0 | 5800 | 36'7 | -3'6 | 40'5 | ... | ... | -0.174018 |
| -0.225053 | ... | ... | 2'4 | 0'6 | 3'2 | 5850 | 41'2 | -3'7 | 45'1 | ... | ... | -0.147118 |
| -0.201344 | ... | ... | 2'0 | 0'5 | 2'5 | 5900 | 45'5 | -4'1 | 49'6 | ... | ... | -0.112334 |
| -0.18655 | ... | ... | 1'6 | 0'4 | 2'2 | 5950 | 50'1 | -4'2 | 54'3 | ... | ... | -0.077426 |
| -0.16041 | ... | ... | 1'4 | 0'2 | 1'6 | 6000 | 54'6 | -4'3 | 59'1 | ... | ... | -0.044338 |
| -0.147069 | ... | ... | 1'2 | 0'2 | 1'4 | 6050 | 59'3 | -4'4 | 63'7 | ... | ... | 0.005889 |
| -0.131554 | ... | ... | 1'0 | 0'2 | 1'2 | 6100 | 64'1 | -4'5 | 68'6 | ... | ... | 0.006384 |
| -0.113692 | ... | ... | 0'7 | 0'1 | 1'0 | 6150 | 68'7 | -4'5 | 73'4 | ... | ... | 0.006879 |
| -0.104666 | ... | ... | 0'6 | 0'1 | 0'7 | 6200 | 73'6 | -4'5 | 78'3 | ... | ... | 0.007373 |
| -0.094621 | ... | ... | 0'6 | 0'0 | 0'6 | 6250 | 78'5 | -4'6 | 83'3 | ... | ... | 0.007868 |
| -0.083496 | ... | ... | 0'5 | 0'0 | 0'5 | 6300 | 83'4 | -4'6 | 88'2 | ... | ... | 0.008363 |
| -0.084605 | ... | ... | 0'4 | 0'1 | 0'5 | 6350 | 88'4 | -4'5 | 93'1 | ... | ... | 0.008858 |
| -0.072044 | ... | ... | 0'4 | 0'0 | 0'4 | 6400 | 93'3 | -4'6 | 98'1 | ... | ... | 0.009353 |
| -0.072861 | ... | ... | 0'4 | 0'0 | 0'4 | 6450 | 98'3 | -4'5 | 103'0 | ... | ... | 0.009848 |
| -0.058729 | ... | ... | 0'3 | 0'0 | 0'3 | 6500 | 103'2 | -4'6 | 108'0 | ... | ... | 0.010343 |
| -0.0593 | ... | ... | 0'3 | 0'0 | 0'3 | 6550 | 108'2 | -4'6 | 113'0 | ... | ... | 0.010837 |
| -0.059848 | ... | ... | 0'3 | 0'0 | 0'3 | 6600 | 113'2 | -4'6 | 118'0 | ... | ... | 0.011332 |
| -0.060373 | ... | ... | 0'3 | 0'0 | 0'3 | 6650 | 118'2 | -4'5 | 122'7 | ... | ... | 0.011827 |
| -0.060879 | ... | ... | 0'2 | 0'1 | 0'3 | 6700 | 123'1 | -4'6 | 127'7 | ... | ... | 0.012322 |
| -0.044322 | ... | ... | 0'2 | 0'0 | 0'2 | 6750 | 128'1 | -4'6 | 132'7 | ... | ... | 0.012817 |
| -0.044643 | ... | ... | 0'2 | 0'0 | 0'2 | 6800 | 133'1 | -4'6 | 137'7 | ... | ... | 0.013312 |
| -0.044952 | ... | ... | 0'2 | 0'0 | 0'2 | 6850 | 138'1 | -4'6 | 142'7 | ... | ... | 0.013807 |
| -0.045251 | ... | ... | 0'2 | 0'0 | 0'2 | 6900 | 143'1 | -4'6 | 147'7 | ... | ... | 0.014301 |
| -0.045541 | ... | ... | 0'2 | 0'0 | 0'2 | 6950 | 148'1 | -4'6 | 152'7 | ... | ... | 0.014796 |
| -0.045822 | ... | ... | 0'2 | 0'0 | 0'2 | 7000 | 153'1 | -4'6 | 157'7 | ... | ... | 0.015291 |
| -0.046092 | ... | ... | 0'2 | 0'0 | 0'2 | 7050 | 158'1 | -4'5 | 162'6 | ... | ... | 0.015786 |
| -0.046355 | ... | ... | 0'2 | 0'0 | 0'2 | 7100 | 163'1 | -4'5 | 167'6 | ... | ... | 0.016281 |
| -0.046612 | ... | ... | 0'2 | 0'0 | 0'2 | 7150 | 168'0 | -4'6 | 172'6 | ... | ... | 0.016776 |
| -0.046861 | ... | ... | 0'1 | 0'1 | 0'2 | 7200 | 173'0 | -4'6 | 177'6 | ... | ... | 0.017271 |
| -0.02661 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 178'0 | -4'6 | 182'6 | ... | ... | 0.017765 |
| -0.026732 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 183'0 | -4'6 | 187'6 | ... | ... | 0.01826 |
| -0.026849 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 188'0 | -4'6 | 192'6 | ... | ... | 0.018755 |
| -0.026963 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 193'0 | -4'6 | 197'6 | ... | ... | 0.01925 |
| -0.027076 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 198'0 | -4'6 | 202'6 | ... | ... | 0.019745 |
| -0.027188 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 203'0 | -4'6 | 207'6 | ... | ... | 0.02024 |
| -0.027296 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 208'0 | -4'6 | 212'6 | ... | ... | 0.020735 |
| -0.027402 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 213'0 | -4'6 | 217'6 | ... | ... | 0.021229 |
| -0.027603 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 223'0 | -4'6 | 227'6 | ... | ... | 0.022219 |
| -0.027796 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 233'0 | -4'6 | 237'6 | ... | ... | 0.023209 |
| -0.027984 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 243'0 | -4'6 | 247'6 | ... | ... | 0.024199 |
| -0.028163 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 253'0 | -4'6 | 257'6 | ... | ... | 0.025188 |
| -0.028334 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 263'0 | -4'6 | 267'6 | ... | ... | 0.026178 |
| -0.0285 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 273'0 | -4'6 | 277'6 | ... | ... | 0.027168 |
| -0.028661 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 283'0 | -4'6 | 287'6 | ... | ... | 0.028157 |
| -0.028815 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 293'0 | -4'6 | 297'6 | ... | ... | 0.029147 |
| -0.028962 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 303'0 | -4'6 | 307'6 | ... | ... | 0.030137 |
| -0.029107 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 313'0 | -4'6 | 317'6 | ... | ... | 0.031127 |
| -0.029249 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 323'0 | -4'6 | 327'6 | ... | ... | 0.032116 |
| -0.029386 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 333'0 | -4'6 | 337'6 | ... | ... | 0.033106 |
| -0.029517 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 343'0 | -4'6 | 347'6 | ... | ... | 0.034096 |
| -0.029644 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 353'0 | -4'6 | 357'6 | ... | ... | 0.035085 |
| -0.029768 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 363'0 | -4'6 | 367'6 | ... | ... | 0.036075 |
| -0.029889 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 373'0 | -4'6 | 377'6 | ... | ... | 0.037065 |
| -0.030007 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 383'0 | -4'6 | 387'6 | ... | ... | 0.038055 |
| -0.030123 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 393'0 | -4'6 | 397'6 | ... | ... | 0.039044 |
| -0.030234 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 403'0 | -4'6 | 407'6 | ... | ... | 0.040034 |
| -0.030343 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 413'0 | -4'6 | 417'6 | ... | ... | 0.041024 |
| -0.03045 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 423'0 | -4'6 | 427'6 | ... | ... | 0.042014 |
| -0.030554 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 433'0 | -4'6 | 437'6 | ... | ... | 0.043003 |
| -0.030657 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 443'0 | -4'6 | 447'6 | ... | ... | 0.043993 |
| -0.030757 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 453'0 | -4'6 | 457'6 | ... | ... | 0.044983 |
| -0.030853 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 463'0 | -4'6 | 467'6 | ... | ... | 0.045972 |
| -0.030947 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 473'0 | -4'6 | 477'6 | ... | ... | 0.046962 |
| -0.031039 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 483'0 | -4'6 | 487'6 | ... | ... | 0.047952 |
| -0.032375 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 653'0 | -4'6 | 657'6 | ... | ... | 0.064777 |
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.