Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.663323 | ... | ... | 260'0 | -17'6 | 242'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041685 |
| -0.655875 | ... | ... | 250'0 | -17'6 | 232'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041416 |
| -0.648075 | ... | ... | 240'0 | -17'6 | 222'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041133 |
| -0.639908 | ... | ... | 230'0 | -17'6 | 212'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040831 |
| -0.631355 | ... | ... | 220'0 | -17'6 | 202'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040516 |
| -0.622392 | ... | ... | 210'0 | -17'6 | 192'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04018 |
| -0.612993 | ... | ... | 200'0 | -17'6 | 182'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039825 |
| -0.603119 | ... | ... | 190'0 | -17'6 | 172'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039452 |
| -0.592732 | ... | ... | 180'0 | -17'6 | 162'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039052 |
| -0.581776 | ... | ... | 170'0 | -17'6 | 152'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038628 |
| -0.57019 | ... | ... | 160'0 | -17'6 | 142'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038168 |
| -0.564138 | ... | ... | 155'0 | -17'6 | 137'2 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037929 |
| -0.5579 | ... | ... | 150'0 | -17'6 | 132'2 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037682 |
| -0.551462 | ... | ... | 145'0 | -17'6 | 127'2 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037421 |
| -0.544809 | ... | ... | 140'0 | -17'6 | 122'2 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037151 |
| -0.537928 | ... | ... | 135'0 | -17'6 | 117'2 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03687 |
| -0.530799 | ... | ... | 130'0 | -17'6 | 112'2 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036576 |
| -0.523406 | ... | ... | 125'0 | -17'6 | 107'2 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036269 |
| -0.515725 | ... | ... | 120'0 | -17'6 | 102'2 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035948 |
| -0.507725 | ... | ... | 115'0 | -17'6 | 97'2 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035609 |
| -0.499386 | ... | ... | 110'0 | -17'6 | 92'2 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035251 |
| -0.490668 | ... | ... | 105'0 | -17'6 | 87'2 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034878 |
| -0.481533 | ... | ... | 100'0 | -17'6 | 82'2 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034478 |
| -0.482071 | ... | ... | 95'0 | -17'5 | 77'3 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034054 |
| -0.471717 | ... | ... | 90'0 | -17'5 | 72'3 | 4500 | 0'2 | 0'1 | 0'1 | ... | ... | -0.058508 |
| -0.470321 | ... | ... | 85'1 | -17'5 | 67'4 | 4550 | 0'3 | 0'1 | 0'2 | ... | ... | -0.079066 |
| -0.467628 | ... | ... | 80'1 | -17'4 | 62'5 | 4600 | 0'4 | 0'2 | 0'2 | ... | ... | -0.096821 |
| -0.463507 | ... | ... | 75'1 | -17'3 | 57'6 | 4650 | 0'4 | 0'2 | 0'2 | ... | ... | -0.094783 |
| -0.457791 | ... | ... | 70'2 | -17'3 | 52'7 | 4700 | 0'5 | 0'3 | 0'2 | 0'5 | 0'5 | -0.109513 |
| -0.450268 | ... | ... | 65'2 | -17'2 | 48'0 | 4750 | 0'6 | 0'3 | 0'3 | ... | ... | -0.121986 |
| -0.448314 | ... | ... | 60'3 | -17'1 | 43'2 | 4800 | 1'0 | 0'4 | 0'4 | ... | ... | -0.145709 |
| -0.443085 | ... | ... | 55'4 | -17'0 | 38'4 | 4850 | 1'2 | 0'6 | 0'4 | ... | ... | -0.164425 |
| -0.447418 | ... | ... | 50'5 | -16'5 | 34'0 | 4900 | 1'4 | -0'2 | 1'6 | 1'4 | 1'4 | -0.17828 |
| -0.44538 | ... | ... | 45'6 | -16'2 | 29'4 | 4950 | 2'3 | 1'5 | 0'6 | ... | ... | -0.230701 |
| -0.452894 | 28'4 | 28'4 | 41'0 | -15'5 | 25'3 | 5000 | 3'1 | 2'1 | 1'0 | 3'0 | 2'4 | -0.25748 |
| -0.454177 | ... | ... | 36'3 | -15'0 | 21'3 | 5050 | 4'0 | -0'2 | 4'2 | 4'0 | 4'0 | -0.275468 |
| -0.460686 | ... | ... | 31'7 | -14'0 | 17'7 | 5100 | 4'6 | -0'7 | 5'5 | 4'7 | 4'6 | -0.270524 |
| -0.458098 | ... | ... | 27'5 | -13'0 | 14'5 | 5150 | 7'3 | 4'6 | 2'5 | ... | ... | -0.313839 |
| -0.448127 | ... | ... | 23'5 | -11'7 | 11'6 | 5200 | 10'2 | 0'6 | 9'4 | 10'2 | 9'2 | -0.331903 |
| -0.438173 | 9'4 | 9'4 | 9'3 | 0'1 | 9'4 | 5250 | 12'1 | 7'1 | 5'0 | 11'4 | 7'1 | -0.2809 |
| -0.410237 | 7'2 | 7'2 | 16'6 | -9'3 | 7'3 | 5300 | 15'3 | 0'2 | 15'1 | 15'3 | 15'3 | -0.247577 |
| -0.380607 | ... | ... | 13'7 | -8'1 | 5'6 | 5350 | 18'4 | 9'5 | 8'7 | 11'3 | 11'3 | -0.168671 |
| -0.348998 | 4'5 | 4'5 | 11'4 | -7'0 | 4'4 | 5400 | 22'2 | 10'6 | 11'4 | ... | ... | -0.076647 |
| -0.314248 | 5'0 | 5'0 | 9'3 | -5'7 | 3'4 | 5450 | 26'2 | 11'7 | 14'3 | ... | ... | 0.002741 |
| -0.21582 | 2'3 | 1'7 | 2'6 | -0'7 | 1'7 | 5500 | 30'3 | 12'7 | 17'4 | ... | ... | 0.003253 |
| -0.246142 | ... | ... | 6'1 | -4'0 | 2'1 | 5550 | 34'6 | 13'6 | 21'0 | ... | ... | 0.003765 |
| -0.211601 | ... | ... | 4'7 | -3'2 | 1'5 | 5600 | 39'3 | 14'4 | 24'7 | ... | ... | 0.004278 |
| -0.180999 | ... | ... | 3'7 | -2'5 | 1'2 | 5650 | 44'0 | 15'1 | 28'7 | ... | ... | 0.00479 |
| -0.158079 | ... | ... | 3'0 | -2'0 | 1'0 | 5700 | 48'6 | 15'6 | 33'0 | ... | ... | 0.005302 |
| -0.146691 | ... | ... | 2'4 | -1'5 | 0'7 | 5750 | 53'4 | 16'1 | 37'3 | ... | ... | 0.005814 |
| -0.133528 | ... | ... | 2'0 | -1'2 | 0'6 | 5800 | 58'3 | 16'4 | 41'7 | ... | ... | 0.006327 |
| -0.118549 | ... | ... | 1'5 | -1'0 | 0'5 | 5850 | 63'2 | 16'6 | 46'4 | ... | ... | 0.006839 |
| -0.101628 | ... | ... | 1'2 | -0'6 | 0'4 | 5900 | 68'1 | 16'7 | 51'2 | ... | ... | 0.007351 |
| -0.08252 | ... | ... | 1'1 | -0'6 | 0'3 | 5950 | 73'1 | 17'1 | 56'0 | ... | ... | 0.007863 |
| -0.083655 | 0'2 | 0'2 | 0'7 | -0'4 | 0'3 | 6000 | 78'0 | 17'2 | 60'6 | ... | ... | 0.008376 |
| -0.06147 | ... | ... | 0'6 | -0'4 | 0'2 | 6050 | 83'0 | 17'3 | 65'5 | ... | ... | 0.008888 |
| -0.062164 | ... | ... | 0'5 | -0'3 | 0'2 | 6100 | 87'7 | 17'3 | 70'4 | ... | ... | 0.0094 |
| -0.062829 | ... | ... | 0'4 | -0'2 | 0'2 | 6150 | 92'7 | 17'3 | 75'4 | ... | ... | 0.009913 |
| -0.063459 | ... | ... | 0'4 | -0'2 | 0'2 | 6200 | 97'7 | 17'4 | 80'3 | ... | ... | 0.010425 |
| -0.036492 | ... | ... | 0'3 | -0'2 | 0'1 | 6250 | 102'7 | 17'5 | 85'2 | ... | ... | 0.010937 |
| -0.036795 | ... | ... | 0'3 | -0'2 | 0'1 | 6300 | 107'6 | 17'4 | 90'2 | ... | ... | 0.011449 |
| -0.037082 | ... | ... | 0'2 | -0'1 | 0'1 | 6350 | 112'6 | 17'4 | 95'2 | ... | ... | 0.011962 |
| -0.037355 | ... | ... | 0'2 | -0'1 | 0'1 | 6400 | 117'6 | 17'5 | 100'1 | ... | ... | 0.012474 |
| -0.037618 | ... | ... | 0'2 | -0'1 | 0'1 | 6450 | 122'6 | 17'5 | 105'1 | ... | ... | 0.012986 |
| -0.037875 | ... | ... | 0'2 | -0'1 | 0'1 | 6500 | 127'6 | 17'5 | 110'1 | ... | ... | 0.013499 |
| -0.03812 | ... | ... | 0'2 | -0'1 | 0'1 | 6550 | 132'6 | 17'5 | 115'1 | ... | ... | 0.014011 |
| -0.038356 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 6600 | 137'6 | 17'5 | 120'1 | ... | ... | 0.014523 |
| -0.038585 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 142'6 | 17'6 | 125'0 | ... | ... | 0.015035 |
| -0.038807 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 6700 | 147'6 | 17'6 | 130'0 | ... | ... | 0.015548 |
| -0.039021 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 152'6 | 17'6 | 135'0 | ... | ... | 0.01606 |
| -0.039227 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 157'6 | 17'6 | 140'0 | ... | ... | 0.016572 |
| -0.039429 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 162'6 | 17'6 | 145'0 | ... | ... | 0.017084 |
| -0.039626 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 167'6 | 17'6 | 150'0 | ... | ... | 0.017597 |
| -0.039818 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 172'6 | 17'6 | 155'0 | ... | ... | 0.018109 |
| -0.040005 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 177'6 | 17'6 | 160'0 | ... | ... | 0.018621 |
| -0.040183 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 182'6 | 17'6 | 165'0 | ... | ... | 0.019134 |
| -0.040356 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 187'6 | 17'6 | 170'0 | ... | ... | 0.019646 |
| -0.040527 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 192'6 | 17'6 | 175'0 | ... | ... | 0.020158 |
| -0.040696 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 197'6 | 17'6 | 180'0 | ... | ... | 0.02067 |
| -0.040861 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 202'6 | 17'6 | 185'0 | ... | ... | 0.021183 |
| -0.041022 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 207'6 | 17'6 | 190'0 | ... | ... | 0.021695 |
| -0.041327 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 217'6 | 17'6 | 200'0 | ... | ... | 0.022719 |
| -0.04162 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 227'6 | 17'6 | 210'0 | ... | ... | 0.023744 |
| -0.041903 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 237'6 | 17'6 | 220'0 | ... | ... | 0.024769 |
| -0.042175 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 247'6 | 17'6 | 230'0 | ... | ... | 0.025793 |
| -0.042435 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 257'6 | 17'6 | 240'0 | ... | ... | 0.026818 |
| -0.042686 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 267'6 | 17'6 | 250'0 | ... | ... | 0.027842 |
| -0.04293 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 277'6 | 17'6 | 260'0 | ... | ... | 0.028867 |
| -0.043162 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 287'6 | 17'6 | 270'0 | ... | ... | 0.029891 |
| -0.043385 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 297'6 | 17'6 | 280'0 | ... | ... | 0.030916 |
| -0.043603 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 307'6 | 17'6 | 290'0 | ... | ... | 0.03194 |
| -0.043816 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 317'6 | 17'6 | 300'0 | ... | ... | 0.032965 |
| -0.044025 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 327'6 | 17'6 | 310'0 | ... | ... | 0.03399 |
| -0.044222 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 337'6 | 17'6 | 320'0 | ... | ... | 0.035014 |
| -0.044414 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 347'6 | 17'6 | 330'0 | ... | ... | 0.036039 |
| -0.044601 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 357'6 | 17'6 | 340'0 | ... | ... | 0.037063 |
| -0.044784 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 367'6 | 17'6 | 350'0 | ... | ... | 0.038088 |
| -0.044962 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 377'6 | 17'6 | 360'0 | ... | ... | 0.039112 |
| -0.045135 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 387'6 | 17'6 | 370'0 | ... | ... | 0.040137 |
| -0.045302 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 397'6 | 17'6 | 380'0 | ... | ... | 0.041161 |
| -0.045467 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 407'6 | 17'6 | 390'0 | ... | ... | 0.042186 |
| -0.045628 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 417'6 | 17'6 | 400'0 | ... | ... | 0.043211 |
| -0.045785 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 427'6 | 17'6 | 410'0 | ... | ... | 0.044235 |
| -0.04594 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 437'6 | 17'6 | 420'0 | ... | ... | 0.04526 |
| -0.046091 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 447'6 | 17'6 | 430'0 | ... | ... | 0.046284 |
| -0.046235 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 457'6 | 17'6 | 440'0 | ... | ... | 0.047309 |
| -0.046377 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 467'6 | 17'6 | 450'0 | ... | ... | 0.048333 |
| -0.046516 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 477'6 | 17'6 | 460'0 | ... | ... | 0.049358 |
| -0.046652 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 487'6 | 17'6 | 470'0 | ... | ... | 0.050382 |
| -0.046787 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 497'6 | 17'6 | 480'0 | ... | ... | 0.051407 |
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.