Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -1.751988 | ... | ... | 248'7 | -2'4 | 246'3 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.195402 |
| -1.735301 | ... | ... | 238'7 | -2'4 | 236'3 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.194174 |
| -1.717803 | ... | ... | 228'7 | -2'4 | 226'3 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.192894 |
| -1.699466 | ... | ... | 218'7 | -2'4 | 216'3 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.191534 |
| -1.680222 | ... | ... | 208'7 | -2'4 | 206'3 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.190102 |
| -1.660026 | ... | ... | 198'7 | -2'4 | 196'3 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.188602 |
| -1.638798 | ... | ... | 188'7 | -2'4 | 186'3 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.186992 |
| -1.616458 | ... | ... | 178'7 | -2'4 | 176'3 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.185301 |
| -1.592898 | ... | ... | 168'7 | -2'4 | 166'3 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.183511 |
| -1.567993 | ... | ... | 158'7 | -2'4 | 156'3 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.181603 |
| -1.541593 | ... | ... | 148'7 | -2'4 | 146'3 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.179565 |
| -1.527779 | ... | ... | 143'7 | -2'4 | 141'3 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.178482 |
| -1.513522 | ... | ... | 138'7 | -2'4 | 136'3 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.177372 |
| -1.498793 | ... | ... | 133'7 | -2'4 | 131'3 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.17623 |
| -1.483553 | ... | ... | 128'7 | -2'4 | 126'3 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.175028 |
| -1.467769 | ... | ... | 123'7 | -2'4 | 121'3 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.173776 |
| -1.451406 | ... | ... | 118'7 | -2'4 | 116'3 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.172477 |
| -1.434414 | ... | ... | 113'7 | -2'4 | 111'3 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.171121 |
| -1.416741 | ... | ... | 108'7 | -2'4 | 106'3 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.169701 |
| -1.398322 | ... | ... | 103'7 | -2'4 | 101'3 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.168221 |
| -1.379093 | ... | ... | 98'7 | -2'4 | 96'3 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.166665 |
| -1.358988 | ... | ... | 93'7 | -2'4 | 91'3 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.16501 |
| -1.337895 | ... | ... | 88'7 | -2'4 | 86'3 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.163291 |
| -1.315719 | ... | ... | 83'7 | -2'4 | 81'3 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.161457 |
| -1.292342 | ... | ... | 78'7 | -2'4 | 76'3 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.159499 |
| -1.267597 | ... | ... | 73'7 | -2'4 | 71'3 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.15744 |
| -1.241319 | ... | ... | 68'7 | -2'4 | 66'3 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.155208 |
| -1.21329 | ... | ... | 63'7 | -2'4 | 61'3 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.152822 |
| -1.18323 | ... | ... | 58'7 | -2'4 | 56'3 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.150229 |
| -1.150806 | ... | ... | 53'7 | -2'4 | 51'3 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.147402 |
| -1.115596 | ... | ... | 48'7 | -2'4 | 46'3 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.144301 |
| -1.126836 | ... | ... | 43'7 | -2'3 | 41'4 | 4850 | 0'2 | 0'1 | 0'1 | ... | ... | -0.242609 |
| -1.081852 | ... | ... | 39'0 | -2'4 | 36'4 | 4900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.235239 |
| -1.031386 | ... | ... | 34'1 | -2'5 | 31'4 | 4950 | 0'2 | -0'1 | 0'3 | ... | ... | -0.226818 |
| -1.015218 | ... | ... | 29'3 | -2'6 | 26'5 | 5000 | 0'3 | -0'2 | 0'5 | ... | ... | -0.294238 |
| -1.01925 | ... | ... | 24'5 | -2'6 | 21'7 | 5050 | 0'5 | -0'3 | 1'0 | ... | ... | -0.40194 |
| -1.024505 | 18'2 | 17'4 | 20'1 | -2'7 | 17'2 | 5100 | 1'1 | -0'3 | 1'4 | ... | ... | -0.556527 |
| -1.086065 | ... | ... | 16'0 | -2'7 | 13'1 | 5150 | 1'7 | -0'3 | 2'2 | ... | ... | -0.690002 |
| -1.153886 | ... | ... | 12'1 | -2'4 | 9'5 | 5200 | 3'3 | 0'0 | 3'3 | 3'5 | 2'4 | -0.838041 |
| -1.164893 | 7'4 | 7'4 | 8'7 | -2'1 | 6'6 | 5250 | 5'4 | 0'3 | 5'1 | 6'0 | 5'7 | -0.87313 |
| -1.093393 | 5'6 | 5'2 | 6'2 | -1'6 | 4'4 | 5300 | 8'2 | 0'6 | 7'4 | 8'1 | 7'4 | -0.761396 |
| -0.982311 | ... | ... | 4'2 | -1'2 | 3'0 | 5350 | 11'6 | 1'2 | 10'4 | ... | ... | -0.540416 |
| -0.806665 | 2'0 | 2'0 | 2'7 | -1'0 | 1'7 | 5400 | 15'5 | 1'4 | 14'1 | ... | ... | -0.116522 |
| -0.66575 | 1'2 | 1'2 | 2'0 | -0'6 | 1'2 | 5450 | 20'0 | 1'6 | 18'2 | ... | ... | 0.002139 |
| -0.494103 | 1'1 | 1'0 | 1'3 | -0'5 | 0'6 | 5500 | 24'4 | 1'7 | 22'5 | ... | ... | 0.002661 |
| -0.385447 | ... | ... | 1'0 | -0'4 | 0'4 | 5550 | 29'2 | 2'0 | 27'2 | ... | ... | 0.003183 |
| -0.322743 | ... | ... | 0'6 | -0'3 | 0'3 | 5600 | 34'1 | 2'1 | 32'0 | ... | ... | 0.003704 |
| -0.243989 | ... | ... | 0'4 | -0'2 | 0'2 | 5650 | 39'0 | 2'2 | 36'6 | ... | ... | 0.004226 |
| -0.250406 | 0'1 | 0'1 | 0'4 | -0'2 | 0'2 | 5700 | 43'7 | 2'2 | 41'5 | 41'0 | 41'0 | 0.004748 |
| -0.14799 | ... | ... | 0'3 | -0'2 | 0'1 | 5750 | 48'7 | 2'2 | 46'5 | ... | ... | 0.00527 |
| -0.150771 | ... | ... | 0'2 | -0'1 | 0'1 | 5800 | 53'7 | 2'3 | 51'4 | ... | ... | 0.005791 |
| -0.153321 | ... | ... | 0'2 | -0'1 | 0'1 | 5850 | 58'7 | 2'3 | 56'4 | ... | ... | 0.006313 |
| -0.155678 | ... | ... | 0'2 | -0'1 | 0'1 | 5900 | 63'7 | 2'3 | 61'4 | ... | ... | 0.006835 |
| -0.157876 | ... | ... | 0'2 | -0'1 | 0'1 | 5950 | 68'7 | 2'4 | 66'3 | ... | ... | 0.007357 |
| -0.159918 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 6000 | 73'7 | 2'4 | 71'3 | ... | ... | 0.007878 |
| -0.161852 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 78'7 | 2'4 | 76'3 | ... | ... | 0.0084 |
| -0.163664 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 83'7 | 2'4 | 81'3 | ... | ... | 0.008922 |
| -0.165373 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 88'7 | 2'4 | 86'3 | ... | ... | 0.009444 |
| -0.167016 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 93'7 | 2'4 | 91'3 | ... | ... | 0.009966 |
| -0.168561 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 98'7 | 2'4 | 96'3 | ... | ... | 0.010487 |
| -0.170023 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 103'7 | 2'4 | 101'3 | ... | ... | 0.011009 |
| -0.171446 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 108'7 | 2'4 | 106'3 | ... | ... | 0.011531 |
| -0.172808 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 113'7 | 2'4 | 111'3 | ... | ... | 0.012053 |
| -0.174093 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 118'7 | 2'4 | 116'3 | ... | ... | 0.012574 |
| -0.175332 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 123'7 | 2'4 | 121'3 | ... | ... | 0.013096 |
| -0.176535 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 128'7 | 2'4 | 126'3 | ... | ... | 0.013618 |
| -0.177698 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 133'7 | 2'4 | 131'3 | ... | ... | 0.01414 |
| -0.178808 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 138'7 | 2'4 | 136'3 | ... | ... | 0.014661 |
| -0.179884 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 143'7 | 2'4 | 141'3 | ... | ... | 0.015183 |
| -0.180927 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 148'7 | 2'4 | 146'3 | ... | ... | 0.015705 |
| -0.181941 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 153'7 | 2'4 | 151'3 | ... | ... | 0.016227 |
| -0.182908 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 158'7 | 2'4 | 156'3 | ... | ... | 0.016748 |
| -0.183857 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 163'7 | 2'4 | 161'3 | ... | ... | 0.01727 |
| -0.184782 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 168'7 | 2'4 | 166'3 | ... | ... | 0.017792 |
| -0.185683 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 173'7 | 2'4 | 171'3 | ... | ... | 0.018314 |
| -0.186562 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 178'7 | 2'4 | 176'3 | ... | ... | 0.018835 |
| -0.187401 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 183'7 | 2'4 | 181'3 | ... | ... | 0.019357 |
| -0.188216 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 188'7 | 2'4 | 186'3 | ... | ... | 0.019879 |
| -0.189014 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 193'7 | 2'4 | 191'3 | ... | ... | 0.020401 |
| -0.189805 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 198'7 | 2'4 | 196'3 | ... | ... | 0.020922 |
| -0.190581 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 203'7 | 2'4 | 201'3 | ... | ... | 0.021444 |
| -0.192067 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 213'7 | 2'4 | 211'3 | ... | ... | 0.022488 |
| -0.193468 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 223'7 | 2'4 | 221'3 | ... | ... | 0.023531 |
| -0.194817 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 233'7 | 2'4 | 231'3 | ... | ... | 0.024575 |
| -0.196124 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 243'7 | 2'4 | 241'3 | ... | ... | 0.025618 |
| -0.197366 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 253'7 | 2'4 | 251'3 | ... | ... | 0.026662 |
| -0.198563 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 263'7 | 2'4 | 261'3 | ... | ... | 0.027705 |
| -0.199723 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 273'7 | 2'4 | 271'3 | ... | ... | 0.028749 |
| -0.200847 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 283'7 | 2'4 | 281'3 | ... | ... | 0.029792 |
| -0.201909 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 293'7 | 2'4 | 291'3 | ... | ... | 0.030836 |
| -0.202936 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 303'7 | 2'5 | 301'2 | ... | ... | 0.031879 |
| -0.20395 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 313'7 | 2'5 | 311'2 | ... | ... | 0.032923 |
| -0.204938 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 323'7 | 2'5 | 321'2 | ... | ... | 0.033966 |
| -0.205894 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 333'7 | 2'5 | 331'2 | ... | ... | 0.03501 |
| -0.206803 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 343'7 | 2'5 | 341'2 | ... | ... | 0.036053 |
| -0.207689 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 353'7 | 2'5 | 351'2 | ... | ... | 0.037097 |
| -0.208554 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 363'7 | 2'5 | 361'2 | ... | ... | 0.03814 |
| -0.2094 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 373'7 | 2'5 | 371'2 | ... | ... | 0.039184 |
| -0.210227 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 383'7 | 2'5 | 381'2 | ... | ... | 0.040227 |
| -0.211022 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 393'6 | 2'4 | 391'2 | ... | ... | 0.041271 |
| -0.211798 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 403'6 | 2'4 | 401'2 | ... | ... | 0.042314 |
| -0.212559 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 413'6 | 2'4 | 411'2 | ... | ... | 0.043358 |
| -0.213305 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 423'6 | 2'4 | 421'2 | ... | ... | 0.044401 |
| -0.214036 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 433'6 | 2'4 | 431'2 | ... | ... | 0.045445 |
| -0.214754 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 443'6 | 2'4 | 441'2 | ... | ... | 0.046488 |
| -0.215447 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 453'6 | 2'4 | 451'2 | ... | ... | 0.047532 |
| -0.216115 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 463'6 | 2'4 | 461'2 | ... | ... | 0.048575 |
| -0.21677 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 473'6 | 2'4 | 471'2 | ... | ... | 0.049619 |
| -0.217414 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 483'6 | 2'4 | 481'2 | ... | ... | 0.050662 |
| -0.218048 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 493'6 | 2'4 | 491'2 | ... | ... | 0.051706 |
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.