Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.023416 | ... | ... | 317'0 | 8'0 | 325'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001575 |
| -0.022822 | ... | ... | 307'0 | 8'0 | 315'0 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001568 |
| -0.022211 | ... | ... | 297'0 | 8'0 | 305'0 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001561 |
| -0.021584 | ... | ... | 287'0 | 8'0 | 295'0 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001553 |
| -0.020942 | ... | ... | 277'0 | 8'0 | 285'0 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001545 |
| -0.020288 | ... | ... | 267'0 | 8'0 | 275'0 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001537 |
| -0.019621 | ... | ... | 257'0 | 8'0 | 265'0 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001528 |
| -0.018944 | ... | ... | 247'0 | 8'0 | 255'0 | 3700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002699 |
| -0.018258 | ... | ... | 237'0 | 8'0 | 245'0 | 3800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.003732 |
| -0.017562 | ... | ... | 227'0 | 8'0 | 235'0 | 3900 | 0'4 | -0'1 | 0'5 | ... | ... | -0.00467 |
| -0.016859 | ... | ... | 217'0 | 8'0 | 225'0 | 4000 | 0'6 | -0'1 | 0'7 | ... | ... | -0.006393 |
| -0.016148 | ... | ... | 207'0 | 8'0 | 215'0 | 4100 | 1'0 | -0'2 | 1'2 | ... | ... | -0.007935 |
| -0.015431 | ... | ... | 197'0 | 8'0 | 205'0 | 4200 | 1'3 | -0'2 | 1'5 | ... | ... | -0.010045 |
| -0.014708 | ... | ... | 187'1 | 7'7 | 195'0 | 4300 | 2'0 | -0'2 | 2'2 | ... | ... | -0.013198 |
| -0.014813 | ... | ... | 177'4 | 7'6 | 185'2 | 4400 | 2'5 | -0'3 | 3'0 | ... | ... | -0.01596 |
| -0.015714 | ... | ... | 168'2 | 7'4 | 175'6 | 4500 | 3'4 | -0'3 | 3'7 | ... | ... | -0.01943 |
| -0.01773 | ... | ... | 159'1 | 7'4 | 166'5 | 4600 | 4'4 | -0'4 | 5'0 | ... | ... | -0.022925 |
| -0.020336 | ... | ... | 150'4 | 7'2 | 157'6 | 4700 | 5'6 | -0'5 | 6'3 | ... | ... | -0.026803 |
| -0.02341 | ... | ... | 142'1 | 7'0 | 149'1 | 4800 | 7'1 | -0'7 | 8'0 | ... | ... | -0.030533 |
| -0.02714 | ... | ... | 134'0 | 6'7 | 140'7 | 4900 | 8'7 | -1'0 | 9'7 | ... | ... | -0.034759 |
| -0.029154 | ... | ... | 130'1 | 6'6 | 136'7 | 4950 | 9'7 | -1'0 | 10'7 | ... | ... | -0.03695 |
| -0.031336 | ... | ... | 126'2 | 6'6 | 133'0 | 5000 | 10'7 | -1'1 | 12'0 | ... | ... | -0.038965 |
| -0.033656 | ... | ... | 122'5 | 6'5 | 129'2 | 5050 | 12'0 | -1'2 | 13'2 | ... | ... | -0.041106 |
| -0.03582 | ... | ... | 118'7 | 6'5 | 125'4 | 5100 | 13'1 | -1'3 | 14'4 | ... | ... | -0.043066 |
| -0.037836 | ... | ... | 115'3 | 6'3 | 121'6 | 5150 | 14'3 | -1'4 | 15'7 | ... | ... | -0.045121 |
| -0.0402 | ... | ... | 111'7 | 6'3 | 118'2 | 5200 | 15'6 | -1'4 | 17'2 | ... | ... | -0.047243 |
| -0.042388 | ... | ... | 108'4 | 6'2 | 114'6 | 5250 | 17'1 | -1'5 | 18'6 | ... | ... | -0.049172 |
| -0.04441 | ... | ... | 105'1 | 6'1 | 111'2 | 5300 | 18'5 | -1'6 | 20'3 | ... | ... | -0.051148 |
| -0.046704 | ... | ... | 102'0 | 6'0 | 108'0 | 5350 | 20'2 | -1'6 | 22'0 | ... | ... | -0.053151 |
| -0.048604 | ... | ... | 98'6 | 5'7 | 104'5 | 5400 | 21'7 | -1'7 | 23'6 | ... | ... | -0.054954 |
| -0.050743 | ... | ... | 95'6 | 5'6 | 101'4 | 5450 | 23'5 | -2'0 | 25'5 | ... | ... | -0.056771 |
| -0.052696 | ... | ... | 92'6 | 5'5 | 98'3 | 5500 | 25'3 | -2'1 | 27'4 | ... | ... | -0.058393 |
| -0.054659 | ... | ... | 89'6 | 5'5 | 95'3 | 5550 | 27'2 | -2'2 | 29'4 | ... | ... | -0.060016 |
| -0.056438 | ... | ... | 87'0 | 5'3 | 92'3 | 5600 | 29'1 | -2'3 | 31'4 | ... | ... | -0.061449 |
| -0.058216 | ... | ... | 84'1 | 5'3 | 89'4 | 5650 | 31'1 | -2'4 | 33'5 | ... | ... | -0.062875 |
| -0.059985 | ... | ... | 81'4 | 5'2 | 86'6 | 5700 | 33'2 | -2'4 | 35'6 | ... | ... | -0.064285 |
| -0.06157 | ... | ... | 78'7 | 5'1 | 84'0 | 5750 | 35'3 | -2'5 | 38'0 | ... | ... | -0.065506 |
| -0.062976 | ... | ... | 76'2 | 5'0 | 81'2 | 5800 | 37'4 | -2'6 | 40'2 | ... | ... | -0.066545 |
| -0.064529 | ... | ... | 73'6 | 5'0 | 78'6 | 5850 | 39'6 | -2'7 | 42'5 | ... | ... | -0.067566 |
| -0.065744 | ... | ... | 71'3 | 4'6 | 76'1 | 5900 | 42'1 | -3'0 | 45'1 | ... | ... | -0.068566 |
| -0.067098 | ... | ... | 69'0 | 4'6 | 73'6 | 5950 | 44'4 | -3'1 | 47'5 | ... | ... | -0.069388 |
| -0.068123 | ... | ... | 66'5 | 4'5 | 71'2 | 6000 | 47'0 | -3'1 | 50'1 | ... | ... | -0.070188 |
| -0.069283 | ... | ... | 64'4 | 4'4 | 69'0 | 6050 | 49'4 | -3'2 | 52'6 | ... | ... | -0.070815 |
| -0.070273 | ... | ... | 62'2 | 4'4 | 66'6 | 6100 | 52'1 | -3'3 | 55'4 | ... | ... | -0.071423 |
| -0.071096 | ... | ... | 60'2 | 4'2 | 64'4 | 6150 | 54'6 | -3'4 | 58'2 | ... | ... | -0.071863 |
| -0.071904 | ... | ... | 58'1 | 4'2 | 62'3 | 6200 | 57'4 | -3'5 | 61'1 | ... | ... | -0.072288 |
| -0.072551 | ... | ... | 56'2 | 4'0 | 60'2 | 6250 | 60'2 | -3'6 | 64'0 | ... | ... | -0.072551 |
| -0.073189 | ... | ... | 54'2 | 4'0 | 58'2 | 6300 | 63'1 | -3'7 | 67'0 | ... | ... | -0.072805 |
| -0.07382 | ... | ... | 52'4 | 3'7 | 56'3 | 6350 | 66'1 | -3'7 | 70'0 | ... | ... | -0.073052 |
| -0.074298 | ... | ... | 50'5 | 3'7 | 54'4 | 6400 | 69'1 | -3'7 | 73'0 | ... | ... | -0.073148 |
| -0.074628 | ... | ... | 49'0 | 3'5 | 52'5 | 6450 | 72'1 | -4'1 | 76'2 | ... | ... | -0.073096 |
| -0.074962 | ... | ... | 47'2 | 3'5 | 50'7 | 6500 | 75'2 | -4'1 | 79'3 | ... | ... | -0.073049 |
| -0.075308 | ... | ... | 45'6 | 3'4 | 49'2 | 6550 | 78'3 | -4'2 | 82'5 | ... | ... | -0.072862 |
| -0.075516 | ... | ... | 44'1 | 3'4 | 47'5 | 6600 | 81'5 | -4'3 | 86'0 | ... | ... | -0.072691 |
| -0.075589 | ... | ... | 42'5 | 3'3 | 46'0 | 6650 | 84'7 | -4'4 | 89'3 | ... | ... | -0.072387 |
| -0.075688 | ... | ... | 41'2 | 3'2 | 44'4 | 6700 | 88'2 | -4'4 | 92'6 | ... | ... | -0.072111 |
| -0.07566 | ... | ... | 39'7 | 3'1 | 43'0 | 6750 | 91'5 | -4'5 | 96'2 | ... | ... | -0.07171 |
| -0.07567 | ... | ... | 38'4 | 3'1 | 41'5 | 6800 | 95'1 | -4'5 | 99'6 | ... | ... | -0.071351 |
| -0.075561 | ... | ... | 37'2 | 3'0 | 40'2 | 6850 | 98'5 | -4'6 | 103'3 | ... | ... | -0.070875 |
| -0.075334 | ... | ... | 36'0 | 2'7 | 38'7 | 6900 | 102'1 | -4'7 | 107'0 | ... | ... | -0.070283 |
| -0.075165 | ... | ... | 34'6 | 2'7 | 37'5 | 6950 | 105'6 | -5'0 | 110'6 | ... | ... | -0.069753 |
| -0.075065 | ... | ... | 33'5 | 2'7 | 36'4 | 7000 | 109'4 | -5'0 | 114'4 | ... | ... | -0.069294 |
| -0.07468 | ... | ... | 32'4 | 2'6 | 35'2 | 7050 | 113'1 | -5'1 | 118'2 | ... | ... | -0.068556 |
| -0.074375 | ... | ... | 31'4 | 2'5 | 34'1 | 7100 | 116'7 | -5'2 | 122'1 | ... | ... | -0.0679 |
| -0.07416 | ... | ... | 30'4 | 2'5 | 33'1 | 7150 | 120'6 | -5'2 | 126'0 | ... | ... | -0.067337 |
| -0.07366 | ... | ... | 29'4 | 2'4 | 32'0 | 7200 | 124'4 | -5'3 | 129'7 | ... | ... | -0.066494 |
| -0.07326 | ... | ... | 28'5 | 2'3 | 31'0 | 7250 | 128'3 | -5'3 | 133'6 | ... | ... | -0.065755 |
| -0.072975 | ... | ... | 27'5 | 2'4 | 30'1 | 7300 | 132'3 | -5'3 | 137'6 | ... | ... | -0.065133 |
| -0.072402 | ... | ... | 26'7 | 2'2 | 29'1 | 7350 | 136'2 | -5'5 | 141'7 | ... | ... | -0.064229 |
| -0.071954 | ... | ... | 26'0 | 2'2 | 28'2 | 7400 | 140'2 | -5'5 | 145'7 | ... | ... | -0.063452 |
| -0.070821 | ... | ... | 24'3 | 2'1 | 26'4 | 7500 | 148'3 | -5'6 | 154'1 | ... | ... | -0.061897 |
| -0.069842 | ... | ... | 23'0 | 2'0 | 25'0 | 7600 | 156'5 | -5'6 | 162'3 | ... | ... | -0.060299 |
| -0.068595 | ... | ... | 21'5 | 1'7 | 23'4 | 7700 | 164'7 | -6'0 | 170'7 | ... | ... | -0.058453 |
| -0.067333 | ... | ... | 20'2 | 1'7 | 22'1 | 7800 | 173'3 | -6'0 | 179'3 | ... | ... | -0.056857 |
| -0.066092 | ... | ... | 19'1 | 1'6 | 20'7 | 7900 | 181'7 | -6'1 | 188'0 | ... | ... | -0.055059 |
| -0.064629 | ... | ... | 18'0 | 1'5 | 19'5 | 8000 | 190'4 | -6'2 | 196'6 | ... | ... | -0.053329 |
| -0.063232 | ... | ... | 16'7 | 1'5 | 18'4 | 8100 | 199'1 | -6'3 | 205'4 | ... | ... | -0.051424 |
| -0.061637 | ... | ... | 15'7 | 1'4 | 17'3 | 8200 | 207'7 | -6'4 | 214'3 | ... | ... | -0.049632 |
| -0.060155 | ... | ... | 15'0 | 1'3 | 16'3 | 8300 | 216'6 | -6'4 | 223'2 | ... | ... | -0.047985 |
| -0.058497 | ... | ... | 14'1 | 1'2 | 15'3 | 8400 | 225'5 | -6'5 | 232'2 | ... | ... | -0.04621 |
| -0.057333 | ... | ... | 13'2 | 1'3 | 14'5 | 8500 | 234'6 | -6'5 | 241'3 | ... | ... | -0.044936 |
| -0.055695 | ... | ... | 12'5 | 1'1 | 13'6 | 8600 | 243'6 | -6'7 | 250'5 | ... | ... | -0.043252 |
| -0.054623 | ... | ... | 12'0 | 1'1 | 13'1 | 8700 | 253'0 | -6'7 | 259'7 | ... | ... | -0.042128 |
| -0.053447 | ... | ... | 11'3 | 1'1 | 12'4 | 8800 | 262'2 | -6'7 | 269'1 | ... | ... | -0.040937 |
| -0.052167 | ... | ... | 10'7 | 1'0 | 11'7 | 8900 | 271'5 | -7'0 | 278'5 | ... | ... | -0.040026 |
| -0.051177 | ... | ... | 10'3 | 1'0 | 11'3 | 9000 | 281'0 | -7'0 | 288'0 | ... | ... | -0.039068 |
| -0.050107 | ... | ... | 10'0 | 0'7 | 10'7 | 9100 | 290'4 | -7'0 | 297'4 | ... | ... | -0.038421 |
| -0.049371 | ... | ... | 9'4 | 1'0 | 10'4 | 9200 | 299'7 | -7'1 | 307'0 | ... | ... | -0.037379 |
| -0.048154 | ... | ... | 9'1 | 0'7 | 10'0 | 9300 | 309'3 | -7'2 | 316'5 | ... | ... | -0.036664 |
| -0.046857 | ... | ... | 8'5 | 0'7 | 9'4 | 9400 | 318'7 | -7'2 | 326'1 | ... | ... | -0.03592 |
| -0.04548 | ... | ... | 8'2 | 0'6 | 9'0 | 9500 | 328'3 | -7'3 | 335'6 | ... | ... | -0.035148 |
| -0.044485 | ... | ... | 7'7 | 0'6 | 8'5 | 9600 | 337'7 | -7'3 | 345'2 | ... | ... | -0.034349 |
| -0.04296 | ... | ... | 7'3 | 0'6 | 8'1 | 9700 | 347'4 | -7'3 | 354'7 | ... | ... | -0.033914 |
| -0.04184 | ... | ... | 7'0 | 0'6 | 7'6 | 9800 | 357'1 | -7'4 | 364'5 | ... | ... | -0.033463 |
| -0.040662 | ... | ... | 6'5 | 0'6 | 7'3 | 9900 | 366'6 | -7'4 | 374'2 | ... | ... | -0.032998 |
| -0.039427 | ... | ... | 6'3 | 0'5 | 7'0 | 10000 | 376'3 | -7'5 | 384'0 | ... | ... | -0.032518 |
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.