Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.024002 | ... | ... | 238'6 | 1'6 | 240'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.065126 |
| 0.02302 | ... | ... | 228'6 | 1'6 | 230'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.064713 |
| 0.022037 | ... | ... | 218'6 | 1'6 | 220'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.064285 |
| 0.021054 | ... | ... | 208'6 | 1'6 | 210'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.063829 |
| 0.020071 | ... | ... | 198'6 | 1'6 | 200'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.06335 |
| 0.019089 | ... | ... | 188'6 | 1'6 | 190'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.062848 |
| 0.018106 | ... | ... | 178'6 | 1'6 | 180'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.06231 |
| 0.017123 | ... | ... | 168'6 | 1'6 | 170'4 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.061745 |
| 0.016141 | ... | ... | 158'6 | 1'6 | 160'4 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.061146 |
| 0.015158 | ... | ... | 148'6 | 1'6 | 150'4 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.060509 |
| 0.014175 | ... | ... | 138'6 | 1'6 | 140'4 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.059827 |
| 0.013193 | ... | ... | 128'6 | 1'6 | 130'4 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.059094 |
| 0.012701 | ... | ... | 123'6 | 1'7 | 125'5 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.058713 |
| 0.01221 | ... | ... | 118'6 | 1'7 | 120'5 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.058311 |
| 0.011719 | ... | ... | 113'7 | 1'6 | 115'5 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.057893 |
| 0.011227 | ... | ... | 108'7 | 1'6 | 110'5 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.057459 |
| 0.010736 | ... | ... | 103'7 | 1'6 | 105'5 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.057005 |
| 0.010245 | ... | ... | 98'7 | 1'6 | 100'5 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.056531 |
| 0.009753 | ... | ... | 93'7 | 1'6 | 95'5 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.056036 |
| 0.009262 | ... | ... | 88'7 | 1'6 | 90'5 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.055515 |
| 0.008771 | ... | ... | 83'7 | 1'6 | 85'5 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.054962 |
| 0.008279 | ... | ... | 78'7 | 1'6 | 80'5 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.054388 |
| 0.007788 | ... | ... | 73'7 | 1'6 | 75'5 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.053774 |
| 0.007296 | ... | ... | 68'7 | 1'6 | 70'5 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.05312 |
| 0.006805 | ... | ... | 63'7 | 1'6 | 65'5 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.052431 |
| 0.006314 | ... | ... | 58'7 | 1'6 | 60'5 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051685 |
| 0.005822 | ... | ... | 53'7 | 1'6 | 55'5 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050886 |
| 0.005331 | ... | ... | 48'7 | 1'6 | 50'5 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050018 |
| 0.00484 | ... | ... | 43'7 | 1'6 | 45'5 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049071 |
| 0.004348 | ... | ... | 38'7 | 1'6 | 40'5 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048032 |
| 0.003857 | ... | ... | 34'0 | 1'5 | 35'5 | 4950 | 0'2 | 0'0 | 0'2 | ... | ... | -0.080727 |
| 0.003366 | 30'3 | 30'3 | 29'2 | 1'4 | 30'6 | 5000 | 0'2 | -0'2 | 0'4 | 0'3 | 0'3 | -0.078256 |
| 0.002874 | ... | ... | 24'5 | 1'3 | 26'0 | 5050 | 0'4 | -0'4 | 1'0 | ... | ... | -0.127045 |
| 0.002383 | ... | ... | 20'3 | 1'0 | 21'3 | 5100 | 0'7 | -0'6 | 1'5 | ... | ... | -0.181266 |
| 0.001892 | ... | ... | 16'3 | 0'6 | 17'1 | 5150 | 1'5 | -1'0 | 2'5 | ... | ... | -0.26086 |
| 0.0014 | ... | ... | 12'6 | 0'5 | 13'3 | 5200 | 2'7 | -1'1 | 4'0 | 3'0 | 3'0 | -0.349933 |
| -0.148454 | 10'0 | 9'4 | 9'6 | 0'4 | 10'2 | 5250 | 3'1 | -1'5 | 4'6 | 3'1 | 3'1 | -0.323653 |
| -0.274938 | ... | ... | 7'3 | 0'2 | 7'5 | 5300 | 4'7 | -2'2 | 7'1 | 5'0 | 4'7 | -0.365029 |
| -0.443003 | 7'5 | 7'5 | 5'4 | 2'1 | 7'5 | 5350 | 10'0 | -1'5 | 11'5 | ... | ... | -0.53315 |
| -0.337212 | 4'6 | 3'3 | 4'0 | 0'0 | 4'0 | 5400 | 13'4 | -1'6 | 15'2 | ... | ... | -0.561082 |
| -0.3846 | 3'6 | 3'6 | 2'6 | 1'0 | 3'6 | 5450 | 17'2 | -2'0 | 19'2 | ... | ... | -0.568197 |
| -0.270089 | 2'0 | 1'7 | 2'2 | -0'3 | 1'7 | 5500 | 21'3 | -2'0 | 23'3 | ... | ... | -0.572162 |
| -0.237869 | ... | ... | 1'5 | -0'2 | 1'3 | 5550 | 25'7 | -2'0 | 27'7 | ... | ... | -0.58433 |
| -0.202827 | 0'6 | 0'6 | 1'1 | -0'1 | 1'0 | 5600 | 30'3 | -2'0 | 32'3 | ... | ... | -0.583514 |
| -0.151734 | ... | ... | 0'7 | -0'2 | 0'5 | 5650 | 35'1 | -2'0 | 37'1 | ... | ... | -0.594708 |
| -0.13375 | ... | ... | 0'5 | -0'1 | 0'4 | 5700 | 40'0 | -1'7 | 41'7 | ... | ... | -0.611846 |
| -0.11117 | ... | ... | 0'4 | -0'1 | 0'3 | 5750 | 44'7 | -1'6 | 46'5 | ... | ... | -0.624984 |
| -0.083544 | ... | ... | 0'3 | -0'1 | 0'2 | 5800 | 49'6 | -1'7 | 51'5 | ... | ... | -0.634731 |
| -0.085469 | ... | ... | 0'2 | 0'0 | 0'2 | 5850 | 54'5 | -1'7 | 56'4 | ... | ... | -0.641544 |
| -0.050288 | ... | ... | 0'2 | -0'1 | 0'1 | 5900 | 59'5 | -1'7 | 61'4 | ... | ... | -0.660539 |
| -0.051134 | ... | ... | 0'2 | -0'1 | 0'1 | 5950 | 64'5 | -1'6 | 66'3 | ... | ... | -0.678279 |
| -0.051917 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 6000 | 69'5 | -1'6 | 71'3 | ... | ... | -0.694928 |
| -0.052648 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 74'5 | -1'6 | 76'3 | ... | ... | -0.71062 |
| -0.053326 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 79'5 | -1'6 | 81'3 | ... | ... | -0.725479 |
| -0.053969 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 84'5 | -1'6 | 86'3 | ... | ... | -0.73958 |
| -0.054571 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 89'5 | -1'6 | 91'3 | ... | ... | -0.753019 |
| -0.05514 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 94'5 | -1'6 | 96'3 | ... | ... | -0.765851 |
| -0.055685 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 99'5 | -1'6 | 101'3 | ... | ... | -0.778133 |
| -0.056199 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 104'5 | -1'6 | 106'3 | ... | ... | -0.789924 |
| -0.056685 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 109'5 | -1'6 | 111'3 | ... | ... | -0.801255 |
| -0.057159 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 114'5 | -1'5 | 116'2 | ... | ... | -0.812168 |
| -0.057612 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 119'5 | -1'5 | 121'2 | ... | ... | -0.822698 |
| -0.058039 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 124'5 | -1'5 | 126'2 | ... | ... | -0.83287 |
| -0.058451 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 129'4 | -1'6 | 131'2 | ... | ... | -0.82339 |
| -0.058852 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 134'4 | -1'6 | 136'2 | ... | ... | -0.832685 |
| -0.05924 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 139'4 | -1'6 | 141'2 | ... | ... | -0.841701 |
| -0.059609 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 144'4 | -1'6 | 146'2 | ... | ... | -0.850462 |
| -0.059966 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 149'4 | -1'6 | 151'2 | ... | ... | -0.858974 |
| -0.060314 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 154'4 | -1'6 | 156'2 | ... | ... | -0.867254 |
| -0.060651 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 159'4 | -1'6 | 161'2 | ... | ... | -0.875321 |
| -0.060974 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 164'4 | -1'6 | 166'2 | ... | ... | -0.883187 |
| -0.06129 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 169'4 | -1'6 | 171'2 | ... | ... | -0.890861 |
| -0.061597 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 174'4 | -1'6 | 176'2 | ... | ... | -0.898353 |
| -0.061897 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 179'4 | -1'6 | 181'2 | ... | ... | -0.905671 |
| -0.06219 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 184'4 | -1'6 | 186'2 | ... | ... | -0.912827 |
| -0.062469 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 189'4 | -1'6 | 191'2 | ... | ... | -0.919829 |
| -0.06274 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 194'4 | -1'6 | 196'2 | ... | ... | -0.926684 |
| -0.063007 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 199'4 | -1'6 | 201'2 | ... | ... | -0.933398 |
| -0.06327 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 204'4 | -1'6 | 206'2 | ... | ... | -0.93998 |
| -0.063528 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 209'4 | -1'6 | 211'2 | ... | ... | -0.946435 |
| -0.063781 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 214'4 | -1'6 | 216'2 | ... | ... | -0.952768 |
| -0.064024 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 219'4 | -1'6 | 221'2 | ... | ... | -0.958982 |
| -0.064259 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 224'4 | -1'6 | 226'2 | ... | ... | -0.965085 |
| -0.06449 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 229'4 | -1'6 | 231'2 | ... | ... | -0.971081 |
| -0.064939 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 239'4 | -1'6 | 241'2 | ... | ... | -0.982772 |
| -0.065375 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 249'4 | -1'6 | 251'2 | ... | ... | -0.994085 |
| -0.065789 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 259'4 | -1'6 | 261'2 | ... | ... | -1.005048 |
| -0.066188 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 269'4 | -1'6 | 271'2 | ... | ... | -1.015684 |
| -0.066574 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 279'4 | -1'6 | 281'2 | ... | ... | -1.026018 |
| -0.066948 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 289'4 | -1'6 | 291'2 | ... | ... | -1.036071 |
| -0.067302 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 299'4 | -1'6 | 301'2 | ... | ... | -1.045861 |
| -0.067645 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 309'4 | -1'6 | 311'2 | ... | ... | -1.055404 |
| -0.067983 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 319'4 | -1'6 | 321'2 | ... | ... | -1.064717 |
| -0.068312 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 329'4 | -1'6 | 331'2 | ... | ... | -1.07381 |
| -0.068631 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 339'4 | -1'6 | 341'2 | ... | ... | -1.082698 |
| -0.068934 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 349'4 | -1'6 | 351'2 | ... | ... | -1.09139 |
| -0.069229 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 359'4 | -1'6 | 361'2 | ... | ... | -1.099901 |
| -0.069517 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 369'4 | -1'6 | 371'2 | ... | ... | -1.108238 |
| -0.069798 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 379'4 | -1'6 | 381'2 | ... | ... | -1.116411 |
| -0.070074 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 389'4 | -1'6 | 391'2 | ... | ... | -1.124428 |
| -0.070341 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 399'4 | -1'6 | 401'2 | ... | ... | -1.132295 |
| -0.070599 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 409'4 | -1'6 | 411'2 | ... | ... | -1.140022 |
| -0.070853 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 419'4 | -1'6 | 421'2 | ... | ... | -1.147615 |
| -0.071101 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 429'4 | -1'6 | 431'2 | ... | ... | -1.155079 |
| -0.071345 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 439'4 | -1'6 | 441'2 | ... | ... | -1.162419 |
| -0.071584 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 449'4 | -1'6 | 451'2 | ... | ... | -1.169641 |
| -0.071816 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 459'4 | -1'6 | 461'2 | ... | ... | -1.176752 |
| -0.072038 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 469'4 | -1'6 | 471'2 | ... | ... | -1.183756 |
| -0.072256 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 479'4 | -1'6 | 481'2 | ... | ... | -1.190658 |
| -0.072471 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 489'4 | -1'6 | 491'2 | ... | ... | -1.197461 |
| -0.072682 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 499'4 | -1'6 | 501'2 | ... | ... | -1.204168 |
| -0.075734 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 669'4 | -1'6 | 671'2 | ... | ... | -1.306612 |
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.