Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.327645 | ... | ... | 250'6 | -11'0 | 239'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023313 |
| -0.323475 | ... | ... | 240'6 | -11'0 | 229'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02316 |
| -0.319148 | ... | ... | 230'6 | -11'0 | 219'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022999 |
| -0.314658 | ... | ... | 220'6 | -11'0 | 209'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022829 |
| -0.309994 | ... | ... | 210'6 | -11'0 | 199'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022651 |
| -0.305146 | ... | ... | 200'6 | -11'0 | 189'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02246 |
| -0.300102 | ... | ... | 190'6 | -11'0 | 179'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022259 |
| -0.294844 | ... | ... | 180'6 | -11'0 | 169'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022047 |
| -0.289353 | ... | ... | 170'6 | -11'0 | 159'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021821 |
| -0.283606 | ... | ... | 160'6 | -11'0 | 149'6 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02158 |
| -0.277569 | ... | ... | 150'6 | -11'0 | 139'6 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021319 |
| -0.271209 | ... | ... | 140'6 | -11'0 | 129'6 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021043 |
| -0.267894 | ... | ... | 135'6 | -11'0 | 124'6 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020895 |
| -0.264481 | ... | ... | 130'6 | -11'0 | 119'6 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020742 |
| -0.26096 | ... | ... | 125'6 | -11'0 | 114'6 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020582 |
| -0.257323 | ... | ... | 120'6 | -11'0 | 109'6 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020414 |
| -0.253563 | ... | ... | 115'6 | -11'0 | 104'6 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02024 |
| -0.249668 | ... | ... | 110'6 | -11'0 | 99'6 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020057 |
| -0.245622 | ... | ... | 105'6 | -11'0 | 94'6 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019863 |
| -0.241414 | ... | ... | 100'6 | -11'0 | 89'6 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01966 |
| -0.237025 | ... | ... | 95'6 | -11'0 | 84'6 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019446 |
| -0.232438 | ... | ... | 90'6 | -11'0 | 79'6 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019217 |
| -0.227622 | ... | ... | 85'6 | -11'0 | 74'6 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018976 |
| -0.228399 | ... | ... | 80'6 | -10'7 | 69'7 | 4600 | 0'2 | 0'1 | 0'1 | ... | ... | -0.032569 |
| -0.2229 | ... | ... | 75'7 | -11'0 | 64'7 | 4650 | 0'2 | 0'1 | 0'1 | ... | ... | -0.032038 |
| -0.222533 | ... | ... | 70'7 | -10'7 | 60'0 | 4700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.031463 |
| -0.221382 | ... | ... | 65'7 | -10'6 | 55'1 | 4750 | 0'3 | 0'1 | 0'2 | ... | ... | -0.042235 |
| -0.219353 | ... | ... | 61'0 | -10'6 | 50'2 | 4800 | 0'4 | 0'1 | 0'3 | ... | ... | -0.051339 |
| -0.216325 | ... | ... | 56'1 | -10'6 | 45'3 | 4850 | 0'6 | 0'2 | 0'4 | ... | ... | -0.06753 |
| -0.22105 | ... | ... | 51'2 | -10'4 | 40'6 | 4900 | 1'1 | 0'4 | 0'5 | ... | ... | -0.087615 |
| -0.227334 | ... | ... | 46'4 | -10'2 | 36'2 | 4950 | 1'5 | 0'6 | 0'7 | ... | ... | -0.108986 |
| -0.237587 | 33'5 | 33'5 | 41'7 | -9'7 | 32'0 | 5000 | 2'2 | 1'0 | 1'2 | 2'1 | 2'0 | -0.12957 |
| -0.246105 | ... | ... | 37'3 | -9'4 | 27'7 | 5050 | 3'2 | 1'4 | 1'6 | ... | ... | -0.155862 |
| -0.257631 | ... | ... | 33'1 | -9'0 | 24'1 | 5100 | 4'4 | 2'0 | 2'4 | 2'5 | 2'4 | -0.178862 |
| -0.269288 | ... | ... | 29'1 | -8'3 | 20'6 | 5150 | 6'0 | 2'5 | 3'3 | ... | ... | -0.196347 |
| -0.276393 | ... | ... | 25'3 | -7'6 | 17'5 | 5200 | 8'6 | 0'7 | 7'7 | 8'6 | 8'6 | -0.227569 |
| -0.280444 | ... | ... | 22'0 | -7'1 | 14'7 | 5250 | 11'0 | 0'7 | 10'1 | 11'0 | 11'0 | -0.233199 |
| -0.238099 | 10'3 | 10'3 | 12'3 | -2'0 | 10'3 | 5300 | 12'5 | 4'3 | 8'2 | 10'6 | 10'6 | -0.212697 |
| -0.272575 | 11'1 | 10'2 | 16'2 | -6'0 | 10'2 | 5350 | 16'0 | 0'4 | 15'4 | 16'0 | 16'0 | -0.213539 |
| -0.2641 | 11'6 | 9'1 | 13'7 | -5'3 | 8'4 | 5400 | 20'6 | 2'1 | 18'5 | 20'6 | 20'6 | -0.234758 |
| -0.251545 | ... | ... | 11'6 | -4'6 | 7'0 | 5450 | 22'2 | 6'2 | 16'0 | 15'1 | 15'1 | -0.16326 |
| -0.236447 | 8'5 | 5'5 | 10'0 | -4'2 | 5'6 | 5500 | 26'0 | 6'7 | 19'1 | ... | ... | -0.133908 |
| -0.220748 | ... | ... | 8'3 | -3'5 | 4'6 | 5550 | 29'7 | 7'2 | 22'5 | ... | ... | -0.094633 |
| -0.202379 | 6'2 | 4'1 | 7'0 | -3'1 | 3'7 | 5600 | 34'0 | 7'6 | 26'2 | ... | ... | -0.049712 |
| -0.182469 | ... | ... | 5'7 | -2'6 | 3'1 | 5650 | 38'3 | 8'2 | 30'1 | ... | ... | 0.003825 |
| -0.16229 | ... | ... | 5'0 | -2'4 | 2'4 | 5700 | 42'6 | 8'5 | 34'1 | ... | ... | 0.004321 |
| -0.149551 | ... | ... | 4'1 | -2'0 | 2'1 | 5750 | 47'2 | 9'0 | 38'2 | ... | ... | 0.004818 |
| -0.133993 | 2'7 | 2'7 | 3'3 | -1'5 | 1'6 | 5800 | 51'7 | 9'3 | 42'4 | ... | ... | 0.005315 |
| -0.115395 | ... | ... | 2'6 | -1'3 | 1'3 | 5850 | 56'5 | 9'5 | 47'0 | ... | ... | 0.005811 |
| -0.101802 | 1'2 | 1'2 | 2'3 | -1'2 | 1'1 | 5900 | 61'3 | 9'7 | 51'4 | ... | ... | 0.006308 |
| -0.095122 | ... | ... | 2'0 | -1'0 | 1'0 | 5950 | 66'1 | 10'0 | 56'1 | ... | ... | 0.006805 |
| -0.087601 | ... | ... | 1'5 | -0'6 | 0'7 | 6000 | 71'0 | 10'2 | 60'6 | 64'4 | 64'4 | 0.007302 |
| -0.079219 | ... | ... | 1'3 | -0'5 | 0'6 | 6050 | 75'7 | 10'3 | 65'4 | ... | ... | 0.007798 |
| -0.069925 | ... | ... | 1'1 | -0'4 | 0'5 | 6100 | 80'6 | 10'4 | 70'2 | ... | ... | 0.008295 |
| -0.070866 | ... | ... | 1'0 | -0'3 | 0'5 | 6150 | 85'6 | 10'5 | 75'1 | ... | ... | 0.008792 |
| -0.06036 | ... | ... | 0'7 | -0'3 | 0'4 | 6200 | 90'5 | 10'5 | 80'0 | ... | ... | 0.009288 |
| -0.061053 | ... | ... | 0'7 | -0'3 | 0'4 | 6250 | 95'5 | 10'6 | 84'7 | ... | ... | 0.009785 |
| -0.049221 | ... | ... | 0'6 | -0'3 | 0'3 | 6300 | 100'4 | 10'5 | 89'7 | ... | ... | 0.010282 |
| -0.049706 | ... | ... | 0'5 | -0'2 | 0'3 | 6350 | 105'4 | 10'6 | 94'6 | ... | ... | 0.010779 |
| -0.050169 | ... | ... | 0'4 | -0'1 | 0'3 | 6400 | 110'4 | 10'7 | 99'5 | ... | ... | 0.011275 |
| -0.050614 | ... | ... | 0'4 | -0'1 | 0'3 | 6450 | 115'3 | 10'6 | 104'5 | ... | ... | 0.011772 |
| -0.051042 | ... | ... | 0'4 | -0'1 | 0'3 | 6500 | 120'3 | 10'6 | 109'5 | ... | ... | 0.012269 |
| -0.037167 | ... | ... | 0'4 | -0'2 | 0'2 | 6550 | 125'3 | 10'6 | 114'5 | ... | ... | 0.012765 |
| -0.037438 | ... | ... | 0'4 | -0'2 | 0'2 | 6600 | 130'3 | 10'6 | 119'5 | ... | ... | 0.013262 |
| -0.037699 | ... | ... | 0'4 | -0'2 | 0'2 | 6650 | 135'3 | 10'7 | 124'4 | ... | ... | 0.013759 |
| -0.037952 | ... | ... | 0'3 | -0'1 | 0'2 | 6700 | 140'3 | 10'7 | 129'4 | ... | ... | 0.014255 |
| -0.038197 | ... | ... | 0'3 | -0'1 | 0'2 | 6750 | 145'3 | 11'0 | 134'3 | ... | ... | 0.014752 |
| -0.038435 | ... | ... | 0'3 | -0'1 | 0'2 | 6800 | 150'3 | 11'0 | 139'3 | ... | ... | 0.015249 |
| -0.038663 | ... | ... | 0'3 | -0'1 | 0'2 | 6850 | 155'2 | 10'7 | 144'3 | ... | ... | 0.015746 |
| -0.038884 | ... | ... | 0'3 | -0'1 | 0'2 | 6900 | 160'2 | 10'7 | 149'3 | ... | ... | 0.016242 |
| -0.039101 | ... | ... | 0'3 | -0'1 | 0'2 | 6950 | 165'2 | 10'7 | 154'3 | ... | ... | 0.016739 |
| -0.039312 | ... | ... | 0'2 | 0'0 | 0'2 | 7000 | 170'2 | 10'7 | 159'3 | ... | ... | 0.017236 |
| -0.039518 | ... | ... | 0'2 | 0'0 | 0'2 | 7050 | 175'2 | 10'7 | 164'3 | ... | ... | 0.017732 |
| -0.039716 | ... | ... | 0'2 | 0'0 | 0'2 | 7100 | 180'2 | 11'0 | 169'2 | ... | ... | 0.018229 |
| -0.022528 | ... | ... | 0'2 | -0'1 | 0'1 | 7150 | 185'2 | 11'0 | 174'2 | ... | ... | 0.018726 |
| -0.022625 | ... | ... | 0'2 | -0'1 | 0'1 | 7200 | 190'2 | 11'0 | 179'2 | ... | ... | 0.019223 |
| -0.02272 | ... | ... | 0'2 | -0'1 | 0'1 | 7250 | 195'2 | 11'0 | 184'2 | ... | ... | 0.019719 |
| -0.022814 | ... | ... | 0'2 | -0'1 | 0'1 | 7300 | 200'2 | 11'0 | 189'2 | ... | ... | 0.020216 |
| -0.022906 | ... | ... | 0'2 | -0'1 | 0'1 | 7350 | 205'2 | 11'0 | 194'2 | ... | ... | 0.020713 |
| -0.022995 | ... | ... | 0'2 | -0'1 | 0'1 | 7400 | 210'2 | 11'0 | 199'2 | ... | ... | 0.021209 |
| -0.02308 | ... | ... | 0'2 | -0'1 | 0'1 | 7450 | 215'2 | 11'0 | 204'2 | ... | ... | 0.021706 |
| -0.023164 | ... | ... | 0'2 | -0'1 | 0'1 | 7500 | 220'2 | 11'0 | 209'2 | ... | ... | 0.022203 |
| -0.023246 | ... | ... | 0'2 | -0'1 | 0'1 | 7550 | 225'2 | 11'0 | 214'2 | ... | ... | 0.0227 |
| -0.023327 | ... | ... | 0'2 | -0'1 | 0'1 | 7600 | 230'2 | 11'0 | 219'2 | ... | ... | 0.023196 |
| -0.023485 | ... | ... | 0'2 | -0'1 | 0'1 | 7700 | 240'2 | 11'0 | 229'2 | ... | ... | 0.02419 |
| -0.023636 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 250'2 | 11'0 | 239'2 | ... | ... | 0.025183 |
| -0.02378 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 260'2 | 11'0 | 249'2 | ... | ... | 0.026176 |
| -0.02392 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 270'2 | 11'0 | 259'2 | ... | ... | 0.02717 |
| -0.024056 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 280'2 | 11'0 | 269'2 | ... | ... | 0.028163 |
| -0.024185 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 290'2 | 11'0 | 279'2 | ... | ... | 0.029157 |
| -0.024309 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 300'2 | 11'0 | 289'2 | ... | ... | 0.03015 |
| -0.024431 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 310'2 | 11'0 | 299'2 | ... | ... | 0.031144 |
| -0.02455 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 320'2 | 11'0 | 309'2 | ... | ... | 0.032137 |
| -0.024666 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 330'2 | 11'0 | 319'2 | ... | ... | 0.03313 |
| -0.024776 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 340'2 | 11'0 | 329'2 | ... | ... | 0.034124 |
| -0.024883 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 350'2 | 11'0 | 339'2 | ... | ... | 0.035117 |
| -0.024987 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 360'2 | 11'0 | 349'2 | ... | ... | 0.036111 |
| -0.025089 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 370'2 | 11'0 | 359'2 | ... | ... | 0.037104 |
| -0.025189 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 380'2 | 11'0 | 369'2 | ... | ... | 0.038097 |
| -0.025285 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 390'2 | 11'0 | 379'2 | ... | ... | 0.039091 |
| -0.025379 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 400'2 | 11'0 | 389'2 | ... | ... | 0.040084 |
| -0.02547 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 410'2 | 11'0 | 399'2 | ... | ... | 0.041078 |
| -0.02556 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 420'2 | 11'0 | 409'2 | ... | ... | 0.042071 |
| -0.025648 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 430'2 | 11'0 | 419'2 | ... | ... | 0.043064 |
| -0.025734 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 440'2 | 11'0 | 429'2 | ... | ... | 0.044058 |
| -0.025819 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 450'2 | 11'0 | 439'2 | ... | ... | 0.045051 |
| -0.025899 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 460'2 | 11'0 | 449'2 | ... | ... | 0.046045 |
| -0.025978 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 470'2 | 11'0 | 459'2 | ... | ... | 0.047038 |
| -0.026056 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 480'2 | 11'0 | 469'2 | ... | ... | 0.048032 |
| -0.026132 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 490'2 | 11'0 | 479'2 | ... | ... | 0.049025 |
| -0.026207 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 500'2 | 11'0 | 489'2 | ... | ... | 0.050018 |
| -0.027289 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 670'2 | 11'0 | 659'2 | ... | ... | 0.066906 |
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.