Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.050986 | ... | ... | 289'4 | -4'6 | 284'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006643 |
| -0.04931 | ... | ... | 279'4 | -4'6 | 274'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006608 |
| -0.047616 | ... | ... | 269'4 | -4'6 | 264'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006573 |
| -0.045907 | ... | ... | 259'4 | -4'6 | 254'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006535 |
| -0.044183 | ... | ... | 249'4 | -4'6 | 244'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006495 |
| -0.042447 | ... | ... | 239'4 | -4'6 | 234'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006454 |
| -0.040699 | ... | ... | 229'4 | -4'6 | 224'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00641 |
| -0.038941 | ... | ... | 219'4 | -4'6 | 214'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006364 |
| -0.037174 | ... | ... | 209'4 | -4'6 | 204'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006317 |
| -0.035399 | ... | ... | 199'4 | -4'6 | 194'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006266 |
| -0.033616 | ... | ... | 189'4 | -4'6 | 184'6 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006212 |
| -0.031827 | ... | ... | 179'4 | -4'6 | 174'6 | 3900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.010887 |
| -0.030031 | ... | ... | 169'4 | -4'6 | 164'6 | 4000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.010771 |
| -0.02823 | ... | ... | 159'4 | -4'6 | 154'6 | 4100 | 0'3 | 0'0 | 0'3 | ... | ... | -0.014765 |
| -0.026424 | ... | ... | 149'4 | -4'6 | 144'6 | 4200 | 0'3 | 0'0 | 0'3 | ... | ... | -0.014572 |
| -0.027272 | ... | ... | 139'5 | -4'6 | 134'7 | 4300 | 0'5 | 0'0 | 0'5 | ... | ... | -0.021506 |
| -0.028046 | ... | ... | 129'6 | -4'6 | 125'0 | 4400 | 0'6 | -0'1 | 0'7 | ... | ... | -0.02437 |
| -0.031193 | 115'1 | 115'1 | 120'0 | -4'6 | 115'2 | 4500 | 1'1 | 0'0 | 1'1 | 1'1 | 1'1 | -0.03261 |
| -0.038553 | ... | ... | 110'4 | -4'6 | 105'6 | 4600 | 1'5 | 0'0 | 1'5 | ... | ... | -0.042004 |
| -0.046972 | ... | ... | 101'2 | -4'7 | 96'3 | 4700 | 2'2 | -0'1 | 2'3 | 2'1 | 2'1 | -0.051942 |
| -0.059434 | ... | ... | 92'2 | -4'7 | 87'3 | 4800 | 3'2 | -0'1 | 3'3 | ... | ... | -0.065544 |
| -0.074111 | ... | ... | 83'4 | -4'6 | 78'6 | 4900 | 4'4 | -0'1 | 4'5 | ... | ... | -0.079341 |
| -0.089468 | ... | ... | 75'2 | -4'6 | 70'4 | 5000 | 6'2 | -0'1 | 6'3 | 6'5 | 6'2 | -0.095123 |
| -0.106502 | ... | ... | 67'4 | -4'5 | 62'7 | 5100 | 8'5 | 0'1 | 8'4 | ... | ... | -0.112194 |
| -0.122436 | ... | ... | 60'3 | -4'5 | 55'6 | 5200 | 11'3 | 0'1 | 11'2 | 12'2 | 11'4 | -0.126903 |
| -0.138046 | ... | ... | 53'6 | -4'3 | 49'3 | 5300 | 14'7 | 0'2 | 14'5 | ... | ... | -0.141308 |
| -0.150749 | ... | ... | 47'7 | -4'3 | 43'4 | 5400 | 19'0 | 0'3 | 18'5 | 18'7 | 18'7 | -0.153557 |
| -0.161064 | 40'5 | 40'5 | 42'4 | -4'2 | 38'2 | 5500 | 23'5 | 0'4 | 23'1 | 23'6 | 23'6 | -0.162605 |
| -0.168909 | ... | ... | 37'6 | -4'1 | 33'5 | 5600 | 28'7 | 0'5 | 28'2 | 27'7 | 27'7 | -0.169189 |
| -0.173825 | 30'1 | 30'1 | 33'3 | -3'7 | 29'4 | 5700 | 34'6 | 0'7 | 33'7 | 35'4 | 35'4 | -0.173517 |
| -0.176236 | 26'4 | 26'3 | 29'5 | -3'6 | 25'7 | 5800 | 41'0 | 1'0 | 40'0 | 42'7 | 42'7 | -0.174666 |
| -0.175964 | 24'6 | 22'7 | 26'2 | -3'5 | 22'5 | 5900 | 47'5 | 1'1 | 46'4 | ... | ... | -0.173128 |
| -0.174338 | 23'7 | 19'7 | 23'1 | -3'2 | 19'7 | 6000 | 54'6 | 1'3 | 53'3 | ... | ... | -0.170223 |
| -0.170439 | 18'3 | 17'2 | 20'4 | -3'1 | 17'3 | 6100 | 62'2 | 1'5 | 60'5 | 63'6 | 63'6 | -0.165877 |
| -0.165664 | 16'4 | 15'5 | 18'1 | -2'7 | 15'2 | 6200 | 70'0 | 1'6 | 68'2 | ... | ... | -0.159854 |
| -0.159733 | 16'1 | 14'5 | 16'1 | -2'6 | 13'3 | 6300 | 78'0 | 1'7 | 76'1 | ... | ... | -0.152654 |
| -0.153172 | 12'2 | 11'4 | 14'2 | -2'4 | 11'6 | 6400 | 86'3 | 2'1 | 84'2 | ... | ... | -0.145897 |
| -0.145331 | 12'6 | 10'4 | 12'6 | -2'4 | 10'2 | 6500 | 94'7 | 2'3 | 92'4 | ... | ... | -0.138027 |
| -0.139089 | 10'5 | 9'1 | 11'2 | -2'1 | 9'1 | 6600 | 103'5 | 2'4 | 101'1 | ... | ... | -0.130624 |
| -0.131136 | 10'0 | 8'2 | 10'1 | -2'1 | 8'0 | 6700 | 112'4 | 2'6 | 109'6 | ... | ... | -0.122888 |
| -0.124479 | 8'3 | 8'3 | 9'0 | -1'7 | 7'1 | 6800 | 121'4 | 2'7 | 118'5 | ... | ... | -0.115122 |
| -0.118126 | 7'4 | 7'4 | 8'0 | -1'5 | 6'3 | 6900 | 130'5 | 3'0 | 127'5 | ... | ... | -0.107627 |
| -0.110659 | 6'5 | 5'6 | 7'2 | -1'5 | 5'5 | 7000 | 140'0 | 3'2 | 136'6 | ... | ... | -0.102392 |
| -0.105744 | ... | ... | 6'4 | -1'3 | 5'1 | 7100 | 149'3 | 3'4 | 145'7 | ... | ... | -0.096444 |
| -0.100128 | 4'6 | 4'6 | 5'7 | -1'2 | 4'5 | 7200 | 158'6 | 3'4 | 155'2 | ... | ... | -0.089791 |
| -0.093803 | 5'3 | 4'6 | 5'2 | -1'1 | 4'1 | 7300 | 168'2 | 3'5 | 164'5 | ... | ... | -0.084403 |
| -0.088922 | ... | ... | 4'6 | -1'0 | 3'6 | 7400 | 177'7 | 3'6 | 174'1 | ... | ... | -0.080558 |
| -0.083531 | ... | ... | 4'3 | -1'0 | 3'3 | 7500 | 187'4 | 3'7 | 183'5 | ... | ... | -0.076385 |
| -0.079999 | ... | ... | 4'0 | -0'7 | 3'1 | 7600 | 197'2 | 4'0 | 193'2 | ... | ... | -0.074085 |
| -0.076154 | 3'6 | 3'6 | 3'5 | -0'6 | 2'7 | 7700 | 206'7 | 4'0 | 202'7 | ... | ... | -0.06936 |
| -0.071995 | 3'0 | 3'0 | 3'3 | -0'6 | 2'5 | 7800 | 216'5 | 4'0 | 212'5 | ... | ... | -0.066666 |
| -0.067515 | ... | ... | 3'1 | -0'6 | 2'3 | 7900 | 226'3 | 4'1 | 222'2 | ... | ... | -0.063816 |
| -0.065485 | ... | ... | 2'7 | -0'5 | 2'2 | 8000 | 236'2 | 4'2 | 232'0 | ... | ... | -0.063253 |
| -0.060459 | ... | ... | 2'5 | -0'5 | 2'0 | 8100 | 246'0 | 4'2 | 241'6 | ... | ... | -0.060169 |
| -0.058076 | ... | ... | 2'3 | -0'4 | 1'7 | 8200 | 255'7 | 4'2 | 251'5 | ... | ... | -0.05948 |
| -0.055557 | ... | ... | 2'2 | -0'4 | 1'6 | 8300 | 265'6 | 4'3 | 261'3 | ... | ... | -0.05875 |
| -0.0529 | ... | ... | 2'1 | -0'4 | 1'5 | 8400 | 275'5 | 4'3 | 271'2 | ... | ... | -0.05798 |
| -0.050105 | 2'1 | 2'1 | 2'0 | -0'4 | 1'4 | 8500 | 285'4 | 4'3 | 281'1 | ... | ... | -0.057175 |
| -0.047167 | ... | ... | 1'6 | -0'3 | 1'3 | 8600 | 295'4 | 4'4 | 291'0 | ... | ... | -0.058969 |
| -0.044082 | ... | ... | 1'5 | -0'3 | 1'2 | 8700 | 305'3 | 4'4 | 300'7 | ... | ... | -0.058126 |
| -0.040845 | ... | ... | 1'5 | -0'4 | 1'1 | 8800 | 315'3 | 4'5 | 310'6 | ... | ... | -0.059916 |
| -0.041105 | ... | ... | 1'4 | -0'3 | 1'1 | 8900 | 325'2 | 4'4 | 320'6 | ... | ... | -0.059041 |
| -0.037672 | ... | ... | 1'3 | -0'3 | 1'0 | 9000 | 335'2 | 4'5 | 330'5 | ... | ... | -0.060826 |
| -0.034066 | ... | ... | 1'2 | -0'3 | 0'7 | 9100 | 345'2 | 4'5 | 340'5 | ... | ... | -0.06261 |
| -0.034255 | ... | ... | 1'2 | -0'3 | 0'7 | 9200 | 355'2 | 4'6 | 350'4 | ... | ... | -0.064391 |
| -0.030432 | ... | ... | 1'1 | -0'3 | 0'6 | 9300 | 365'2 | 4'6 | 360'4 | ... | ... | -0.06617 |
| -0.030588 | ... | ... | 1'0 | -0'2 | 0'6 | 9400 | 375'2 | 4'6 | 370'4 | ... | ... | -0.067946 |
| -0.030739 | ... | ... | 1'0 | -0'2 | 0'6 | 9500 | 385'2 | 4'6 | 380'4 | ... | ... | -0.069721 |
| -0.026651 | ... | ... | 0'7 | -0'2 | 0'5 | 9600 | 395'2 | 4'6 | 390'4 | ... | ... | -0.071493 |
| -0.026772 | ... | ... | 0'7 | -0'2 | 0'5 | 9700 | 405'2 | 4'6 | 400'4 | ... | ... | -0.073263 |
| -0.02689 | ... | ... | 0'7 | -0'2 | 0'5 | 9800 | 415'2 | 4'6 | 410'4 | ... | ... | -0.07503 |
| -0.022511 | ... | ... | 0'6 | -0'2 | 0'4 | 9900 | 425'2 | 4'6 | 420'4 | ... | ... | -0.076796 |
| -0.022602 | ... | ... | 0'6 | -0'2 | 0'4 | 10000 | 435'2 | 4'6 | 430'4 | ... | ... | -0.078559 |
| -0.022691 | ... | ... | 0'5 | -0'1 | 0'4 | 10100 | 445'2 | 4'6 | 440'4 | ... | ... | -0.080319 |
| -0.022778 | ... | ... | 0'5 | -0'1 | 0'4 | 10200 | 455'2 | 4'6 | 450'4 | ... | ... | -0.082078 |
| -0.022864 | ... | ... | 0'5 | -0'1 | 0'4 | 10300 | 465'2 | 4'6 | 460'4 | ... | ... | -0.083834 |
| -0.018103 | ... | ... | 0'5 | -0'2 | 0'3 | 10400 | 475'2 | 4'6 | 470'4 | ... | ... | -0.085588 |
| -0.018165 | ... | ... | 0'4 | -0'1 | 0'3 | 10500 | 485'2 | 4'6 | 480'4 | ... | ... | -0.087339 |
| -0.018226 | ... | ... | 0'4 | -0'1 | 0'3 | 10600 | 495'2 | 4'6 | 490'4 | ... | ... | -0.089088 |
| -0.018286 | ... | ... | 0'4 | -0'1 | 0'3 | 10700 | 505'2 | 4'6 | 500'4 | ... | ... | -0.090835 |
| -0.018345 | ... | ... | 0'4 | -0'1 | 0'3 | 10800 | 515'2 | 4'6 | 510'4 | ... | ... | -0.09258 |
| -0.018402 | ... | ... | 0'4 | -0'1 | 0'3 | 10900 | 525'2 | 4'6 | 520'4 | ... | ... | -0.094322 |
| -0.018458 | ... | ... | 0'3 | 0'0 | 0'3 | 11000 | 535'2 | 4'6 | 530'4 | ... | ... | -0.096061 |
| -0.013198 | ... | ... | 0'3 | -0'1 | 0'2 | 11100 | 545'2 | 4'6 | 540'4 | ... | ... | -0.097799 |
| -0.013235 | ... | ... | 0'3 | -0'1 | 0'2 | 11200 | 555'2 | 4'6 | 550'4 | ... | ... | -0.099533 |
| -0.013272 | ... | ... | 0'3 | -0'1 | 0'2 | 11300 | 565'2 | 4'6 | 560'4 | ... | ... | -0.101266 |
| -0.013307 | ... | ... | 0'3 | -0'1 | 0'2 | 11400 | 575'2 | 4'6 | 570'4 | ... | ... | -0.102996 |
| -0.013507 | ... | ... | 0'2 | 0'0 | 0'2 | 12000 | 635'2 | 4'6 | 630'4 | ... | ... | -0.113327 |
| -0.007787 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 835'2 | 4'6 | 830'4 | ... | ... | -0.147144 |
| -0.007902 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 935'2 | 4'6 | 930'4 | ... | ... | -0.163698 |
| -0.008006 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 1035'2 | 4'6 | 1030'4 | ... | ... | -0.180019 |
| -0.0081 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 1135'2 | 4'6 | 1130'4 | ... | ... | -0.196113 |
| -0.008183 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 1235'2 | 4'6 | 1230'4 | ... | ... | -0.211982 |
| -0.008262 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 1335'2 | 4'6 | 1330'4 | ... | ... | -0.227631 |
| -0.008333 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1435'2 | 4'6 | 1430'4 | ... | ... | -0.243065 |
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.