Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.024051 | ... | ... | 238'6 | 1'6 | 240'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.065146 |
| 0.023069 | ... | ... | 228'6 | 1'6 | 230'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.064735 |
| 0.022086 | ... | ... | 218'6 | 1'6 | 220'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.064308 |
| 0.021103 | ... | ... | 208'6 | 1'6 | 210'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.063853 |
| 0.020121 | ... | ... | 198'6 | 1'6 | 200'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.063375 |
| 0.019138 | ... | ... | 188'6 | 1'6 | 190'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.062874 |
| 0.018155 | ... | ... | 178'6 | 1'6 | 180'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.062338 |
| 0.017173 | ... | ... | 168'6 | 1'6 | 170'4 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.061774 |
| 0.01619 | ... | ... | 158'6 | 1'6 | 160'4 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.061177 |
| 0.015207 | ... | ... | 148'6 | 1'6 | 150'4 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.060542 |
| 0.014224 | ... | ... | 138'6 | 1'6 | 140'4 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.059862 |
| 0.013242 | ... | ... | 128'6 | 1'6 | 130'4 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.059132 |
| 0.01275 | ... | ... | 123'6 | 1'7 | 125'5 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.058752 |
| 0.012259 | ... | ... | 118'6 | 1'7 | 120'5 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.058352 |
| 0.011768 | ... | ... | 113'7 | 1'6 | 115'5 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.057935 |
| 0.011276 | ... | ... | 108'7 | 1'6 | 110'5 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.057503 |
| 0.010785 | ... | ... | 103'7 | 1'6 | 105'5 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.057051 |
| 0.010294 | ... | ... | 98'7 | 1'6 | 100'5 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.056579 |
| 0.009802 | ... | ... | 93'7 | 1'6 | 95'5 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.056087 |
| 0.009311 | ... | ... | 88'7 | 1'6 | 90'5 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.055569 |
| 0.00882 | ... | ... | 83'7 | 1'6 | 85'5 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.055018 |
| 0.008328 | ... | ... | 78'7 | 1'6 | 80'5 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.054447 |
| 0.007837 | ... | ... | 73'7 | 1'6 | 75'5 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.053838 |
| 0.007346 | ... | ... | 68'7 | 1'6 | 70'5 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.053187 |
| 0.006854 | ... | ... | 63'7 | 1'6 | 65'5 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.052503 |
| 0.006363 | ... | ... | 58'7 | 1'6 | 60'5 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051762 |
| 0.005872 | ... | ... | 53'7 | 1'6 | 55'5 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050969 |
| 0.00538 | ... | ... | 48'7 | 1'6 | 50'5 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050108 |
| 0.004889 | ... | ... | 43'7 | 1'6 | 45'5 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04917 |
| 0.004398 | ... | ... | 38'7 | 1'6 | 40'5 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048142 |
| 0.003906 | ... | ... | 34'0 | 1'5 | 35'5 | 4950 | 0'2 | 0'0 | 0'2 | ... | ... | -0.080959 |
| 0.003415 | 30'3 | 30'3 | 29'2 | 1'4 | 30'6 | 5000 | 0'2 | -0'2 | 0'4 | 0'3 | 0'3 | -0.078518 |
| 0.002924 | ... | ... | 24'5 | 1'3 | 26'0 | 5050 | 0'4 | -0'4 | 1'0 | ... | ... | -0.127605 |
| 0.002432 | ... | ... | 20'3 | 1'0 | 21'3 | 5100 | 0'7 | -0'6 | 1'5 | ... | ... | -0.182328 |
| 0.001941 | ... | ... | 16'3 | 0'6 | 17'1 | 5150 | 1'5 | -1'0 | 2'5 | ... | ... | -0.262953 |
| 0.001449 | ... | ... | 12'6 | 0'5 | 13'3 | 5200 | 2'7 | -1'1 | 4'0 | 3'0 | 3'0 | -0.353801 |
| -0.093643 | 10'0 | 9'4 | 9'6 | 0'4 | 10'2 | 5250 | 3'1 | -1'5 | 4'6 | 3'1 | 3'1 | -0.328917 |
| -0.251292 | ... | ... | 7'3 | 0'2 | 7'5 | 5300 | 4'7 | -2'2 | 7'1 | 5'0 | 4'7 | -0.374016 |
| -0.429681 | 7'5 | 7'5 | 5'4 | 2'1 | 7'5 | 5350 | 10'0 | -1'5 | 11'5 | ... | ... | -0.54748 |
| -0.329458 | 4'6 | 3'3 | 4'0 | 0'0 | 4'0 | 5400 | 13'4 | -1'6 | 15'2 | ... | ... | -0.580199 |
| -0.379096 | 3'6 | 3'6 | 2'6 | 1'0 | 3'6 | 5450 | 17'2 | -2'0 | 19'2 | ... | ... | -0.592429 |
| -0.267337 | 2'0 | 1'7 | 2'2 | -0'3 | 1'7 | 5500 | 21'3 | -2'0 | 23'3 | ... | ... | -0.601458 |
| -0.236105 | ... | ... | 1'5 | -0'2 | 1'3 | 5550 | 25'7 | -2'0 | 27'7 | ... | ... | -0.618117 |
| -0.201679 | 0'6 | 0'6 | 1'1 | -0'1 | 1'0 | 5600 | 30'3 | -2'0 | 32'3 | ... | ... | -0.621817 |
| -0.151073 | ... | ... | 0'7 | -0'2 | 0'5 | 5650 | 35'1 | -2'0 | 37'1 | ... | ... | -0.636726 |
| -0.133274 | ... | ... | 0'5 | -0'1 | 0'4 | 5700 | 40'0 | -1'7 | 41'7 | ... | ... | -0.656959 |
| -0.110844 | ... | ... | 0'4 | -0'1 | 0'3 | 5750 | 44'7 | -1'6 | 46'5 | ... | ... | -0.673027 |
| -0.083341 | ... | ... | 0'3 | -0'1 | 0'2 | 5800 | 49'6 | -1'7 | 51'5 | ... | ... | -0.685572 |
| -0.085285 | ... | ... | 0'2 | 0'0 | 0'2 | 5850 | 54'5 | -1'7 | 56'4 | ... | ... | -0.695078 |
| -0.0502 | ... | ... | 0'2 | -0'1 | 0'1 | 5900 | 59'5 | -1'7 | 61'4 | ... | ... | -0.716028 |
| -0.051052 | ... | ... | 0'2 | -0'1 | 0'1 | 5950 | 64'5 | -1'6 | 66'3 | ... | ... | -0.735595 |
| -0.051841 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 6000 | 69'5 | -1'6 | 71'3 | ... | ... | -0.753964 |
| -0.052577 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 74'5 | -1'6 | 76'3 | ... | ... | -0.771279 |
| -0.05326 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 79'5 | -1'6 | 81'3 | ... | ... | -0.787675 |
| -0.053906 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 84'5 | -1'6 | 86'3 | ... | ... | -0.803236 |
| -0.054513 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 89'5 | -1'6 | 91'3 | ... | ... | -0.818069 |
| -0.055083 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 94'5 | -1'6 | 96'3 | ... | ... | -0.832224 |
| -0.055632 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 99'5 | -1'6 | 101'3 | ... | ... | -0.845781 |
| -0.056149 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 104'5 | -1'6 | 106'3 | ... | ... | -0.858788 |
| -0.056637 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 109'5 | -1'6 | 111'3 | ... | ... | -0.871287 |
| -0.057113 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 114'5 | -1'5 | 116'2 | ... | ... | -0.883327 |
| -0.057568 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 119'5 | -1'5 | 121'2 | ... | ... | -0.894938 |
| -0.057997 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 124'5 | -1'5 | 126'2 | ... | ... | -0.906158 |
| -0.058411 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 129'4 | -1'6 | 131'2 | ... | ... | -0.89847 |
| -0.058812 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 134'4 | -1'6 | 136'2 | ... | ... | -0.908745 |
| -0.059202 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 139'4 | -1'6 | 141'2 | ... | ... | -0.918714 |
| -0.059572 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 144'4 | -1'6 | 146'2 | ... | ... | -0.928394 |
| -0.059931 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 149'4 | -1'6 | 151'2 | ... | ... | -0.937796 |
| -0.060279 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 154'4 | -1'6 | 156'2 | ... | ... | -0.946942 |
| -0.060618 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 159'4 | -1'6 | 161'2 | ... | ... | -0.955853 |
| -0.060942 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 164'4 | -1'6 | 166'2 | ... | ... | -0.964537 |
| -0.061258 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 169'4 | -1'6 | 171'2 | ... | ... | -0.973006 |
| -0.061567 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 174'4 | -1'6 | 176'2 | ... | ... | -0.981271 |
| -0.061868 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 179'4 | -1'6 | 181'2 | ... | ... | -0.989345 |
| -0.062161 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 184'4 | -1'6 | 186'2 | ... | ... | -0.997237 |
| -0.062442 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 189'4 | -1'6 | 191'2 | ... | ... | -1.004956 |
| -0.062714 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 194'4 | -1'6 | 196'2 | ... | ... | -1.012511 |
| -0.06298 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 199'4 | -1'6 | 201'2 | ... | ... | -1.01991 |
| -0.063244 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 204'4 | -1'6 | 206'2 | ... | ... | -1.027161 |
| -0.063503 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 209'4 | -1'6 | 211'2 | ... | ... | -1.034269 |
| -0.063756 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 214'4 | -1'6 | 216'2 | ... | ... | -1.041238 |
| -0.064 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 219'4 | -1'6 | 221'2 | ... | ... | -1.048077 |
| -0.064236 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 224'4 | -1'6 | 226'2 | ... | ... | -1.054791 |
| -0.064467 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 229'4 | -1'6 | 231'2 | ... | ... | -1.061387 |
| -0.064917 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 239'4 | -1'6 | 241'2 | ... | ... | -1.074239 |
| -0.065353 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 249'4 | -1'6 | 251'2 | ... | ... | -1.086668 |
| -0.065769 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 259'4 | -1'6 | 261'2 | ... | ... | -1.098703 |
| -0.066168 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 269'4 | -1'6 | 271'2 | ... | ... | -1.110373 |
| -0.066555 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 279'4 | -1'6 | 281'2 | ... | ... | -1.121704 |
| -0.06693 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 289'4 | -1'6 | 291'2 | ... | ... | -1.13272 |
| -0.067285 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 299'4 | -1'6 | 301'2 | ... | ... | -1.14344 |
| -0.067628 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 309'4 | -1'6 | 311'2 | ... | ... | -1.153884 |
| -0.067966 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 319'4 | -1'6 | 321'2 | ... | ... | -1.164067 |
| -0.068296 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 329'4 | -1'6 | 331'2 | ... | ... | -1.174003 |
| -0.068616 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 339'4 | -1'6 | 341'2 | ... | ... | -1.183708 |
| -0.068919 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 349'4 | -1'6 | 351'2 | ... | ... | -1.193197 |
| -0.069214 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 359'4 | -1'6 | 361'2 | ... | ... | -1.202479 |
| -0.069503 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 369'4 | -1'6 | 371'2 | ... | ... | -1.211566 |
| -0.069785 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 379'4 | -1'6 | 381'2 | ... | ... | -1.220468 |
| -0.07006 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 389'4 | -1'6 | 391'2 | ... | ... | -1.229194 |
| -0.070328 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 399'4 | -1'6 | 401'2 | ... | ... | -1.237753 |
| -0.070587 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 409'4 | -1'6 | 411'2 | ... | ... | -1.246152 |
| -0.070841 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 419'4 | -1'6 | 421'2 | ... | ... | -1.254399 |
| -0.071089 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 429'4 | -1'6 | 431'2 | ... | ... | -1.2625 |
| -0.071333 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 439'4 | -1'6 | 441'2 | ... | ... | -1.270464 |
| -0.071572 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 449'4 | -1'6 | 451'2 | ... | ... | -1.278296 |
| -0.071805 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 459'4 | -1'6 | 461'2 | ... | ... | -1.286001 |
| -0.072028 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 469'4 | -1'6 | 471'2 | ... | ... | -1.293587 |
| -0.072246 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 479'4 | -1'6 | 481'2 | ... | ... | -1.301054 |
| -0.072461 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 489'4 | -1'6 | 491'2 | ... | ... | -1.30841 |
| -0.072672 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 499'4 | -1'6 | 501'2 | ... | ... | -1.315659 |
| -0.075726 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 669'4 | -1'6 | 671'2 | ... | ... | -1.425802 |
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.