Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.044855 | ... | ... | 282'2 | 0'0 | 282'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001791 |
| -0.044155 | ... | ... | 272'2 | 0'0 | 272'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001781 |
| -0.043429 | ... | ... | 262'2 | 0'0 | 262'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001771 |
| -0.042677 | ... | ... | 252'2 | 0'0 | 252'2 | 3300 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003125 |
| -0.041901 | ... | ... | 242'2 | 0'0 | 242'2 | 3400 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003103 |
| -0.041103 | ... | ... | 232'2 | 0'0 | 232'2 | 3500 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003081 |
| -0.040283 | ... | ... | 222'2 | 0'0 | 222'2 | 3600 | 0'3 | 0'0 | 0'3 | ... | ... | -0.00425 |
| -0.039442 | ... | ... | 212'2 | 0'0 | 212'2 | 3700 | 0'4 | 0'0 | 0'4 | ... | ... | -0.005307 |
| -0.038579 | ... | ... | 202'2 | 0'0 | 202'2 | 3800 | 0'5 | 0'0 | 0'5 | ... | ... | -0.006275 |
| -0.037696 | ... | ... | 192'2 | 0'0 | 192'2 | 3900 | 0'7 | 0'0 | 0'7 | ... | ... | -0.008084 |
| -0.036791 | ... | ... | 182'2 | 0'0 | 182'2 | 4000 | 1'1 | 0'0 | 1'1 | ... | ... | -0.009703 |
| -0.035865 | ... | ... | 172'2 | 0'0 | 172'2 | 4100 | 1'4 | 0'0 | 1'4 | ... | ... | -0.011925 |
| -0.035674 | ... | ... | 162'4 | 0'0 | 162'4 | 4200 | 2'0 | 0'0 | 2'0 | ... | ... | -0.014581 |
| -0.035805 | ... | ... | 152'7 | 0'0 | 152'7 | 4300 | 2'5 | 0'0 | 2'5 | ... | ... | -0.017526 |
| -0.036578 | ... | ... | 143'4 | 0'0 | 143'4 | 4400 | 3'3 | 0'0 | 3'3 | ... | ... | -0.020641 |
| -0.037913 | ... | ... | 134'3 | 0'0 | 134'3 | 4500 | 4'3 | 0'0 | 4'3 | ... | ... | -0.024318 |
| -0.039708 | ... | ... | 125'4 | 0'0 | 125'4 | 4600 | 5'4 | 0'0 | 5'4 | ... | ... | -0.027875 |
| -0.041851 | ... | ... | 116'7 | 0'0 | 116'7 | 4700 | 6'6 | 0'0 | 6'6 | ... | ... | -0.031254 |
| -0.043239 | ... | ... | 112'6 | 0'0 | 112'6 | 4750 | 7'5 | 0'0 | 7'5 | ... | ... | -0.033468 |
| -0.044513 | ... | ... | 108'5 | 0'0 | 108'5 | 4800 | 8'3 | 0'0 | 8'3 | ... | ... | -0.035109 |
| -0.045948 | ... | ... | 104'5 | 0'0 | 104'5 | 4850 | 9'3 | 0'0 | 9'3 | ... | ... | -0.037253 |
| -0.047517 | ... | ... | 100'6 | 0'0 | 100'6 | 4900 | 10'3 | 0'0 | 10'3 | ... | ... | -0.039167 |
| -0.048934 | ... | ... | 96'7 | 0'0 | 96'7 | 4950 | 11'4 | 0'0 | 11'4 | ... | ... | -0.041163 |
| -0.050697 | ... | ... | 93'2 | 0'0 | 93'2 | 5000 | 12'7 | 0'0 | 12'7 | ... | ... | -0.043489 |
| -0.052515 | ... | ... | 89'6 | 0'0 | 89'6 | 5050 | 14'2 | 0'0 | 14'2 | ... | ... | -0.045531 |
| -0.054364 | ... | ... | 86'3 | 0'0 | 86'3 | 5100 | 15'6 | 0'0 | 15'6 | ... | ... | -0.04756 |
| -0.056226 | ... | ... | 83'1 | 0'0 | 83'1 | 5150 | 17'3 | 0'0 | 17'3 | ... | ... | -0.049554 |
| -0.057868 | ... | ... | 79'7 | 0'0 | 79'7 | 5200 | 19'1 | 0'0 | 19'1 | ... | ... | -0.051493 |
| -0.059502 | ... | ... | 76'6 | 0'0 | 76'6 | 5250 | 20'7 | 0'0 | 20'7 | ... | ... | -0.053141 |
| -0.061116 | ... | ... | 73'6 | 0'0 | 73'6 | 5300 | 22'6 | 0'0 | 22'6 | ... | ... | -0.054723 |
| -0.062499 | ... | ... | 70'6 | 0'0 | 70'6 | 5350 | 24'5 | 0'0 | 24'5 | ... | ... | -0.056023 |
| -0.06404 | ... | ... | 68'0 | 0'0 | 68'0 | 5400 | 26'6 | 0'0 | 26'6 | ... | ... | -0.057446 |
| -0.065156 | ... | ... | 65'1 | 0'0 | 65'1 | 5450 | 28'6 | 0'0 | 28'6 | ... | ... | -0.058391 |
| -0.066414 | ... | ... | 62'4 | 0'0 | 62'4 | 5500 | 31'0 | 0'0 | 31'0 | ... | ... | -0.059443 |
| -0.067435 | ... | ... | 59'7 | 0'0 | 59'7 | 5550 | 33'2 | 0'0 | 33'2 | ... | ... | -0.060218 |
| -0.068226 | ... | ... | 57'2 | 0'0 | 57'2 | 5600 | 35'5 | 0'0 | 35'5 | ... | ... | -0.060903 |
| -0.069142 | ... | ... | 54'7 | 0'0 | 54'7 | 5650 | 38'0 | 0'0 | 38'0 | ... | ... | -0.061319 |
| -0.069826 | ... | ... | 52'4 | 0'0 | 52'4 | 5700 | 40'4 | 0'0 | 40'4 | ... | ... | -0.061647 |
| -0.070457 | ... | ... | 50'2 | 0'0 | 50'2 | 5750 | 43'1 | 0'0 | 43'1 | ... | ... | -0.061889 |
| -0.070861 | ... | ... | 48'0 | 0'0 | 48'0 | 5800 | 45'6 | 0'0 | 45'6 | ... | ... | -0.061872 |
| -0.071217 | ... | ... | 45'7 | 0'0 | 45'7 | 5850 | 48'5 | 0'0 | 48'5 | ... | ... | -0.061953 |
| -0.07153 | ... | ... | 43'7 | 0'0 | 43'7 | 5900 | 51'4 | 0'0 | 51'4 | ... | ... | -0.061785 |
| -0.071805 | ... | ... | 42'0 | 0'0 | 42'0 | 5950 | 54'3 | 0'0 | 54'3 | ... | ... | -0.061372 |
| -0.071869 | ... | ... | 40'1 | 0'0 | 40'1 | 6000 | 57'4 | 0'0 | 57'4 | ... | ... | -0.061083 |
| -0.071909 | ... | ... | 38'3 | 0'0 | 38'3 | 6050 | 60'5 | 0'0 | 60'5 | ... | ... | -0.060564 |
| -0.071934 | ... | ... | 36'6 | 0'0 | 36'6 | 6100 | 63'6 | 0'0 | 63'6 | ... | ... | -0.059818 |
| -0.071766 | ... | ... | 35'1 | 0'0 | 35'1 | 6150 | 67'0 | 0'0 | 67'0 | ... | ... | -0.05904 |
| -0.071405 | ... | ... | 33'4 | 0'0 | 33'4 | 6200 | 70'3 | 0'0 | 70'3 | ... | ... | -0.058247 |
| -0.071253 | ... | ... | 32'1 | 0'0 | 32'1 | 6250 | 73'7 | 0'0 | 73'7 | ... | ... | -0.057454 |
| -0.070928 | ... | ... | 30'6 | 0'0 | 30'6 | 6300 | 77'2 | 0'0 | 77'2 | ... | ... | -0.056254 |
| -0.070432 | ... | ... | 29'3 | 0'0 | 29'3 | 6350 | 80'7 | 0'0 | 80'7 | ... | ... | -0.055289 |
| -0.069981 | ... | ... | 28'1 | 0'0 | 28'1 | 6400 | 84'4 | 0'0 | 84'4 | ... | ... | -0.054144 |
| -0.069372 | ... | ... | 26'7 | 0'0 | 26'7 | 6450 | 88'1 | 0'0 | 88'1 | ... | ... | -0.052819 |
| -0.068831 | ... | ... | 25'6 | 0'0 | 25'6 | 6500 | 91'7 | 0'0 | 91'7 | ... | ... | -0.051557 |
| -0.068145 | ... | ... | 24'5 | 0'0 | 24'5 | 6550 | 95'5 | 0'0 | 95'5 | ... | ... | -0.05013 |
| -0.067314 | ... | ... | 23'4 | 0'0 | 23'4 | 6600 | 99'4 | 0'0 | 99'4 | ... | ... | -0.048798 |
| -0.066586 | ... | ... | 22'4 | 0'0 | 22'4 | 6650 | 103'3 | 0'0 | 103'3 | ... | ... | -0.047316 |
| -0.065983 | ... | ... | 21'5 | 0'0 | 21'5 | 6700 | 107'3 | 0'0 | 107'3 | ... | ... | -0.045964 |
| -0.064999 | ... | ... | 20'5 | 0'0 | 20'5 | 6750 | 111'3 | 0'0 | 111'3 | ... | ... | -0.04448 |
| -0.064427 | ... | ... | 19'7 | 0'0 | 19'7 | 6800 | 115'3 | 0'0 | 115'3 | ... | ... | -0.042863 |
| -0.063475 | ... | ... | 19'0 | 0'0 | 19'0 | 6850 | 119'4 | 0'0 | 119'4 | ... | ... | -0.041423 |
| -0.062694 | ... | ... | 18'2 | 0'0 | 18'2 | 6900 | 123'5 | 0'0 | 123'5 | ... | ... | -0.039868 |
| -0.061813 | ... | ... | 17'4 | 0'0 | 17'4 | 6950 | 127'6 | 0'0 | 127'6 | ... | ... | -0.038197 |
| -0.060832 | ... | ... | 16'6 | 0'0 | 16'6 | 7000 | 131'7 | 0'0 | 131'7 | ... | ... | -0.036408 |
| -0.060063 | ... | ... | 16'1 | 0'0 | 16'1 | 7050 | 136'1 | 0'0 | 136'1 | ... | ... | -0.034858 |
| -0.058889 | ... | ... | 15'3 | 0'0 | 15'3 | 7100 | 140'4 | 0'0 | 140'4 | ... | ... | -0.03358 |
| -0.057945 | ... | ... | 14'6 | 0'0 | 14'6 | 7150 | 144'6 | 0'0 | 144'6 | ... | ... | -0.031846 |
| -0.057256 | ... | ... | 14'2 | 0'0 | 14'2 | 7200 | 149'1 | 0'0 | 149'1 | ... | ... | -0.030406 |
| -0.056153 | ... | ... | 13'5 | 0'0 | 13'5 | 7250 | 153'4 | 0'0 | 153'4 | ... | ... | -0.02889 |
| -0.055323 | ... | ... | 13'1 | 0'0 | 13'1 | 7300 | 157'7 | 0'0 | 157'7 | ... | ... | -0.027296 |
| -0.054426 | ... | ... | 12'5 | 0'0 | 12'5 | 7350 | 162'2 | 0'0 | 162'2 | ... | ... | -0.025624 |
| -0.053464 | ... | ... | 12'1 | 0'0 | 12'1 | 7400 | 166'6 | 0'0 | 166'6 | ... | ... | -0.024316 |
| -0.052819 | ... | ... | 11'6 | 0'0 | 11'6 | 7450 | 171'2 | 0'0 | 171'2 | ... | ... | -0.022953 |
| -0.051733 | ... | ... | 11'2 | 0'0 | 11'2 | 7500 | 175'6 | 0'0 | 175'6 | ... | ... | -0.021534 |
| -0.050983 | ... | ... | 10'7 | 0'0 | 10'7 | 7550 | 180'2 | 0'0 | 180'2 | ... | ... | -0.020059 |
| -0.050185 | ... | ... | 10'4 | 0'0 | 10'4 | 7600 | 184'6 | 0'0 | 184'6 | ... | ... | -0.018526 |
| -0.048916 | ... | ... | 10'0 | 0'0 | 10'0 | 7650 | 189'3 | 0'0 | 189'3 | ... | ... | -0.017442 |
| -0.048443 | ... | ... | 9'6 | 0'0 | 9'6 | 7700 | 194'0 | 0'0 | 194'0 | ... | ... | -0.016325 |
| -0.046507 | ... | ... | 9'0 | 0'0 | 9'0 | 7800 | 203'1 | 0'0 | 203'1 | ... | ... | -0.013447 |
| -0.044843 | ... | ... | 8'3 | 0'0 | 8'3 | 7900 | 212'4 | 0'0 | 212'4 | ... | ... | -0.011516 |
| -0.043508 | ... | ... | 7'7 | 0'0 | 7'7 | 8000 | 221'7 | 0'0 | 221'7 | ... | ... | -0.009494 |
| -0.041543 | ... | ... | 7'2 | 0'0 | 7'2 | 8100 | 231'2 | 0'0 | 231'2 | ... | ... | -0.007378 |
| -0.039942 | ... | ... | 6'6 | 0'0 | 6'6 | 8200 | 240'6 | 0'0 | 240'6 | ... | ... | -0.005798 |
| -0.038764 | ... | ... | 6'3 | 0'0 | 6'3 | 8300 | 250'2 | 0'0 | 250'2 | ... | ... | -0.004166 |
| -0.037496 | ... | ... | 6'0 | 0'0 | 6'0 | 8400 | 259'7 | 0'0 | 259'7 | ... | ... | -0.003142 |
| -0.03614 | ... | ... | 5'5 | 0'0 | 5'5 | 8500 | 269'4 | 0'0 | 269'4 | ... | ... | -0.002097 |
| -0.034695 | ... | ... | 5'2 | 0'0 | 5'2 | 8600 | 279'1 | 0'0 | 279'1 | ... | ... | -0.001032 |
| -0.033158 | ... | ... | 4'7 | 0'0 | 4'7 | 8700 | 288'7 | 0'0 | 288'7 | ... | ... | -0.000634 |
| -0.032171 | ... | ... | 4'5 | 0'0 | 4'5 | 8800 | 298'5 | 0'0 | 298'5 | ... | ... | -0.000233 |
| -0.031129 | ... | ... | 4'3 | 0'0 | 4'3 | 8900 | 308'3 | 0'0 | 308'3 | ... | ... | 0.00017 |
| -0.030031 | ... | ... | 4'1 | 0'0 | 4'1 | 9000 | 318'2 | 0'0 | 318'2 | ... | ... | -0.000114 |
| -0.028877 | ... | ... | 3'7 | 0'0 | 3'7 | 9100 | 328'0 | 0'0 | 328'0 | ... | ... | 0.000291 |
| -0.027666 | ... | ... | 3'5 | 0'0 | 3'5 | 9200 | 337'7 | 0'0 | 337'7 | ... | ... | 0.000009 |
| -0.026397 | ... | ... | 3'3 | 0'0 | 3'3 | 9300 | 347'7 | 0'0 | 347'7 | ... | ... | -0.000952 |
| -0.025823 | ... | ... | 3'2 | 0'0 | 3'2 | 9400 | 357'6 | 0'0 | 357'6 | ... | ... | -0.001228 |
| -0.024455 | ... | ... | 3'0 | 0'0 | 3'0 | 9500 | 367'6 | 0'0 | 367'6 | ... | ... | -0.002171 |
| -0.023818 | ... | ... | 2'7 | 0'0 | 2'7 | 9600 | 377'6 | 0'0 | 377'6 | ... | ... | -0.003104 |
| -0.023157 | ... | ... | 2'6 | 0'0 | 2'6 | 9700 | 387'6 | 0'0 | 387'6 | ... | ... | -0.004027 |
| -0.022471 | ... | ... | 2'5 | 0'0 | 2'5 | 9800 | 397'6 | 0'0 | 397'6 | ... | ... | -0.00494 |
| -0.021761 | ... | ... | 2'4 | 0'0 | 2'4 | 9900 | 407'6 | 0'0 | 407'6 | ... | ... | -0.005845 |
| -0.021027 | ... | ... | 2'3 | 0'0 | 2'3 | 10000 | 417'6 | 0'0 | 417'6 | ... | ... | -0.006742 |
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.