Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.863993 | ... | ... | 257'0 | -2'2 | 254'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032599 |
| -0.854715 | ... | ... | 247'0 | -2'2 | 244'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032394 |
| -0.844948 | ... | ... | 237'0 | -2'2 | 234'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032182 |
| -0.834672 | ... | ... | 227'0 | -2'2 | 224'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031957 |
| -0.823869 | ... | ... | 217'0 | -2'2 | 214'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03172 |
| -0.81251 | ... | ... | 207'0 | -2'2 | 204'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031472 |
| -0.800568 | ... | ... | 197'0 | -2'2 | 194'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031206 |
| -0.787999 | ... | ... | 187'0 | -2'2 | 184'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030927 |
| -0.774761 | ... | ... | 177'0 | -2'2 | 174'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030632 |
| -0.760791 | ... | ... | 167'0 | -2'2 | 164'6 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030317 |
| -0.746026 | ... | ... | 157'0 | -2'2 | 154'6 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029982 |
| -0.730383 | ... | ... | 147'0 | -2'2 | 144'6 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02962 |
| -0.722202 | ... | ... | 142'0 | -2'2 | 139'6 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029433 |
| -0.713761 | ... | ... | 137'0 | -2'2 | 134'6 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029236 |
| -0.705046 | ... | ... | 132'0 | -2'2 | 129'6 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029031 |
| -0.696038 | ... | ... | 127'0 | -2'2 | 124'6 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028818 |
| -0.686718 | ... | ... | 122'0 | -2'2 | 119'6 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028596 |
| -0.677065 | ... | ... | 117'0 | -2'2 | 114'6 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028363 |
| -0.667048 | ... | ... | 112'0 | -2'2 | 109'6 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02812 |
| -0.656646 | ... | ... | 107'0 | -2'2 | 104'6 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027867 |
| -0.645822 | ... | ... | 102'0 | -2'2 | 99'6 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027596 |
| -0.634543 | ... | ... | 97'0 | -2'2 | 94'6 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027315 |
| -0.622763 | ... | ... | 92'0 | -2'2 | 89'6 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027018 |
| -0.610434 | ... | ... | 87'0 | -2'2 | 84'6 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026699 |
| -0.597503 | ... | ... | 82'0 | -2'2 | 79'6 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026364 |
| -0.589877 | ... | ... | 77'0 | -2'1 | 74'7 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026003 |
| -0.575373 | ... | ... | 72'1 | -2'2 | 69'7 | 4750 | 0'2 | 0'0 | 0'2 | ... | ... | -0.044514 |
| -0.565664 | ... | ... | 67'1 | -2'1 | 65'0 | 4800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.043715 |
| -0.549179 | ... | ... | 62'2 | -2'2 | 60'0 | 4850 | 0'3 | 0'1 | 0'2 | ... | ... | -0.058685 |
| -0.536863 | ... | ... | 57'2 | -2'1 | 55'1 | 4900 | 0'4 | 0'1 | 0'3 | ... | ... | -0.071337 |
| -0.527945 | ... | ... | 52'4 | -2'1 | 50'3 | 4950 | 0'5 | 0'1 | 0'4 | 0'6 | 0'6 | -0.08198 |
| -0.516679 | ... | ... | 47'5 | -2'0 | 45'5 | 5000 | 1'2 | 0'3 | 0'7 | 1'2 | 1'1 | -0.131309 |
| -0.507345 | ... | ... | 43'0 | -2'0 | 41'0 | 5050 | 1'2 | 0'1 | 1'1 | ... | ... | -0.125871 |
| -0.498811 | ... | ... | 38'4 | -2'0 | 36'4 | 5100 | 1'6 | 0'2 | 1'4 | 2'2 | 2'2 | -0.15139 |
| -0.489811 | ... | ... | 34'1 | -2'0 | 32'1 | 5150 | 2'3 | 0'1 | 2'2 | 2'4 | 2'4 | -0.174987 |
| -0.486703 | 25'0 | 25'0 | 30'1 | -2'0 | 28'1 | 5200 | 3'3 | 0'2 | 3'1 | 4'2 | 4'0 | -0.204263 |
| -0.483015 | ... | ... | 26'2 | -1'7 | 24'3 | 5250 | 6'3 | 1'6 | 4'5 | 6'3 | 6'0 | -0.285179 |
| -0.480304 | 18'1 | 18'1 | 22'6 | -1'6 | 21'0 | 5300 | 6'3 | 0'4 | 5'7 | 7'0 | 7'0 | -0.246688 |
| -0.476586 | ... | ... | 19'5 | -1'5 | 18'0 | 5350 | 8'2 | 0'5 | 7'5 | ... | ... | -0.248006 |
| -0.467199 | 13'7 | 13'5 | 16'6 | -1'4 | 15'2 | 5400 | 13'1 | 2'5 | 10'4 | 13'1 | 13'1 | -0.30992 |
| -0.451538 | ... | ... | 14'2 | -1'4 | 12'6 | 5450 | 13'0 | 0'6 | 12'2 | ... | ... | -0.203583 |
| -0.437037 | 12'4 | 8'6 | 12'1 | -1'3 | 10'6 | 5500 | 16'0 | 0'7 | 15'1 | ... | ... | -0.155881 |
| -0.417599 | 10'5 | 7'4 | 10'1 | -1'1 | 9'0 | 5550 | 19'2 | 1'1 | 18'1 | ... | ... | -0.075557 |
| -0.394575 | 9'6 | 9'6 | 8'4 | -1'0 | 7'4 | 5600 | 22'5 | 1'1 | 21'4 | ... | ... | 0.002323 |
| -0.364796 | 5'4 | 5'4 | 7'1 | -1'0 | 6'1 | 5650 | 26'3 | 1'3 | 25'0 | ... | ... | 0.002818 |
| -0.34025 | ... | ... | 5'7 | -0'6 | 5'1 | 5700 | 30'2 | 1'3 | 28'7 | ... | ... | 0.003312 |
| -0.313101 | ... | ... | 4'7 | -0'5 | 4'2 | 5750 | 34'3 | 1'5 | 32'6 | ... | ... | 0.003806 |
| -0.277744 | ... | ... | 4'0 | -0'5 | 3'3 | 5800 | 38'5 | 1'6 | 36'7 | ... | ... | 0.004301 |
| -0.249098 | ... | ... | 3'2 | -0'4 | 2'6 | 5850 | 43'0 | 1'6 | 41'2 | ... | ... | 0.004795 |
| -0.222705 | ... | ... | 2'5 | -0'3 | 2'2 | 5900 | 47'4 | 1'7 | 45'5 | ... | ... | 0.005289 |
| -0.200649 | ... | ... | 2'2 | -0'3 | 1'7 | 5950 | 52'0 | 1'7 | 50'1 | ... | ... | 0.005784 |
| -0.174686 | 1'3 | 1'3 | 1'6 | -0'2 | 1'4 | 6000 | 56'5 | 1'7 | 54'6 | ... | ... | 0.006278 |
| -0.155957 | ... | ... | 1'4 | -0'2 | 1'2 | 6050 | 61'3 | 2'0 | 59'3 | ... | ... | 0.006772 |
| -0.134551 | ... | ... | 1'2 | -0'2 | 1'0 | 6100 | 66'1 | 2'0 | 64'1 | ... | ... | 0.007267 |
| -0.123709 | ... | ... | 1'0 | -0'1 | 0'7 | 6150 | 71'0 | 2'1 | 68'7 | ... | ... | 0.007761 |
| -0.111706 | ... | ... | 0'7 | -0'1 | 0'6 | 6200 | 75'7 | 2'1 | 73'6 | ... | ... | 0.008255 |
| -0.098468 | ... | ... | 0'6 | -0'1 | 0'5 | 6250 | 80'6 | 2'1 | 78'5 | ... | ... | 0.00875 |
| -0.083867 | ... | ... | 0'5 | -0'1 | 0'4 | 6300 | 85'5 | 2'1 | 83'4 | ... | ... | 0.009244 |
| -0.08483 | ... | ... | 0'5 | -0'1 | 0'4 | 6350 | 90'5 | 2'1 | 88'4 | ... | ... | 0.009738 |
| -0.08575 | ... | ... | 0'4 | 0'0 | 0'4 | 6400 | 95'5 | 2'2 | 93'3 | ... | ... | 0.010232 |
| -0.069062 | ... | ... | 0'4 | -0'1 | 0'3 | 6450 | 100'4 | 2'1 | 98'3 | ... | ... | 0.010727 |
| -0.069706 | ... | ... | 0'3 | 0'0 | 0'3 | 6500 | 105'4 | 2'2 | 103'2 | ... | ... | 0.011221 |
| -0.070324 | ... | ... | 0'3 | 0'0 | 0'3 | 6550 | 110'4 | 2'2 | 108'2 | ... | ... | 0.011715 |
| -0.070919 | ... | ... | 0'3 | 0'0 | 0'3 | 6600 | 115'4 | 2'2 | 113'2 | ... | ... | 0.01221 |
| -0.07149 | ... | ... | 0'3 | 0'0 | 0'3 | 6650 | 120'3 | 2'1 | 118'2 | ... | ... | 0.012704 |
| -0.052016 | ... | ... | 0'3 | -0'1 | 0'2 | 6700 | 125'3 | 2'2 | 123'1 | ... | ... | 0.013198 |
| -0.052379 | ... | ... | 0'2 | 0'0 | 0'2 | 6750 | 130'3 | 2'2 | 128'1 | ... | ... | 0.013693 |
| -0.05273 | ... | ... | 0'2 | 0'0 | 0'2 | 6800 | 135'3 | 2'2 | 133'1 | ... | ... | 0.014187 |
| -0.05307 | ... | ... | 0'2 | 0'0 | 0'2 | 6850 | 140'3 | 2'2 | 138'1 | ... | ... | 0.014681 |
| -0.0534 | ... | ... | 0'2 | 0'0 | 0'2 | 6900 | 145'3 | 2'2 | 143'1 | ... | ... | 0.015176 |
| -0.053718 | ... | ... | 0'2 | 0'0 | 0'2 | 6950 | 150'3 | 2'2 | 148'1 | ... | ... | 0.01567 |
| -0.054025 | ... | ... | 0'2 | 0'0 | 0'2 | 7000 | 155'3 | 2'2 | 153'1 | ... | ... | 0.016164 |
| -0.054326 | ... | ... | 0'2 | 0'0 | 0'2 | 7050 | 160'3 | 2'2 | 158'1 | ... | ... | 0.016659 |
| -0.054619 | ... | ... | 0'2 | 0'0 | 0'2 | 7100 | 165'2 | 2'1 | 163'1 | ... | ... | 0.017153 |
| -0.054905 | ... | ... | 0'2 | 0'0 | 0'2 | 7150 | 170'2 | 2'2 | 168'0 | ... | ... | 0.017647 |
| -0.05518 | ... | ... | 0'2 | 0'0 | 0'2 | 7200 | 175'2 | 2'2 | 173'0 | ... | ... | 0.018142 |
| -0.031299 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 180'2 | 2'2 | 178'0 | ... | ... | 0.018636 |
| -0.031433 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 185'2 | 2'2 | 183'0 | ... | ... | 0.01913 |
| -0.031565 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 190'2 | 2'2 | 188'0 | ... | ... | 0.019625 |
| -0.031696 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 195'2 | 2'2 | 193'0 | ... | ... | 0.020119 |
| -0.031823 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 200'2 | 2'2 | 198'0 | ... | ... | 0.020613 |
| -0.031947 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 205'2 | 2'2 | 203'0 | ... | ... | 0.021108 |
| -0.032066 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 210'2 | 2'2 | 208'0 | ... | ... | 0.021602 |
| -0.032183 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 215'2 | 2'2 | 213'0 | ... | ... | 0.022096 |
| -0.032409 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 225'2 | 2'2 | 223'0 | ... | ... | 0.023085 |
| -0.032628 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 235'2 | 2'2 | 233'0 | ... | ... | 0.024074 |
| -0.032838 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 245'2 | 2'2 | 243'0 | ... | ... | 0.025062 |
| -0.033039 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 255'2 | 2'2 | 253'0 | ... | ... | 0.026051 |
| -0.033233 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 265'2 | 2'2 | 263'0 | ... | ... | 0.027039 |
| -0.033422 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 275'2 | 2'2 | 273'0 | ... | ... | 0.028028 |
| -0.033602 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 285'2 | 2'2 | 283'0 | ... | ... | 0.029017 |
| -0.033774 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 295'2 | 2'2 | 293'0 | ... | ... | 0.030005 |
| -0.033943 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 305'2 | 2'2 | 303'0 | ... | ... | 0.030994 |
| -0.034109 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 315'2 | 2'2 | 313'0 | ... | ... | 0.031983 |
| -0.03427 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 325'2 | 2'2 | 323'0 | ... | ... | 0.032971 |
| -0.034423 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 335'2 | 2'2 | 333'0 | ... | ... | 0.03396 |
| -0.034571 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 345'2 | 2'2 | 343'0 | ... | ... | 0.034949 |
| -0.034716 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 355'2 | 2'2 | 353'0 | ... | ... | 0.035937 |
| -0.034857 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 365'2 | 2'2 | 363'0 | ... | ... | 0.036926 |
| -0.034996 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 375'2 | 2'2 | 373'0 | ... | ... | 0.037915 |
| -0.035131 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 385'2 | 2'2 | 383'0 | ... | ... | 0.038903 |
| -0.035261 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 395'2 | 2'2 | 393'0 | ... | ... | 0.039892 |
| -0.035388 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 405'2 | 2'2 | 403'0 | ... | ... | 0.040881 |
| -0.035513 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 415'2 | 2'2 | 413'0 | ... | ... | 0.041869 |
| -0.035635 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 425'2 | 2'2 | 423'0 | ... | ... | 0.042858 |
| -0.035755 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 435'2 | 2'2 | 433'0 | ... | ... | 0.043846 |
| -0.035872 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 445'2 | 2'2 | 443'0 | ... | ... | 0.044835 |
| -0.035984 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 455'2 | 2'2 | 453'0 | ... | ... | 0.045824 |
| -0.036094 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 465'2 | 2'2 | 463'0 | ... | ... | 0.046812 |
| -0.036201 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 475'2 | 2'2 | 473'0 | ... | ... | 0.047801 |
| -0.036307 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 485'2 | 2'2 | 483'0 | ... | ... | 0.04879 |
| -0.03784 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 655'2 | 2'2 | 653'0 | ... | ... | 0.065597 |
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.