Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.734599 | ... | ... | 257'0 | -2'2 | 254'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032635 |
| -0.726715 | ... | ... | 247'0 | -2'2 | 244'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032432 |
| -0.718438 | ... | ... | 237'0 | -2'2 | 234'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032221 |
| -0.709754 | ... | ... | 227'0 | -2'2 | 224'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031998 |
| -0.700645 | ... | ... | 217'0 | -2'2 | 214'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031763 |
| -0.691091 | ... | ... | 207'0 | -2'2 | 204'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031517 |
| -0.681063 | ... | ... | 197'0 | -2'2 | 194'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031254 |
| -0.670532 | ... | ... | 187'0 | -2'2 | 184'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030978 |
| -0.659453 | ... | ... | 177'0 | -2'2 | 174'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030685 |
| -0.647784 | ... | ... | 167'0 | -2'2 | 164'6 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030374 |
| -0.635466 | ... | ... | 157'0 | -2'2 | 154'6 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030044 |
| -0.622433 | ... | ... | 147'0 | -2'2 | 144'6 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029686 |
| -0.615622 | ... | ... | 142'0 | -2'2 | 139'6 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029499 |
| -0.608599 | ... | ... | 137'0 | -2'2 | 134'6 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029307 |
| -0.601349 | ... | ... | 132'0 | -2'2 | 129'6 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029104 |
| -0.593861 | ... | ... | 127'0 | -2'2 | 124'6 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028893 |
| -0.586118 | ... | ... | 122'0 | -2'2 | 119'6 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028675 |
| -0.578097 | ... | ... | 117'0 | -2'2 | 114'6 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028445 |
| -0.569781 | ... | ... | 112'0 | -2'2 | 109'6 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028206 |
| -0.561143 | ... | ... | 107'0 | -2'2 | 104'6 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027957 |
| -0.552159 | ... | ... | 102'0 | -2'2 | 99'6 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027693 |
| -0.542799 | ... | ... | 97'0 | -2'2 | 94'6 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027414 |
| -0.533021 | ... | ... | 92'0 | -2'2 | 89'6 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027124 |
| -0.522792 | ... | ... | 87'0 | -2'2 | 84'6 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026813 |
| -0.512059 | ... | ... | 82'0 | -2'2 | 79'6 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026483 |
| -0.507298 | ... | ... | 77'0 | -2'1 | 74'7 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026132 |
| -0.49522 | ... | ... | 72'1 | -2'2 | 69'7 | 4750 | 0'2 | 0'0 | 0'2 | ... | ... | -0.044779 |
| -0.488581 | ... | ... | 67'1 | -2'1 | 65'0 | 4800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.044002 |
| -0.474798 | ... | ... | 62'2 | -2'2 | 60'0 | 4850 | 0'3 | 0'1 | 0'2 | ... | ... | -0.059137 |
| -0.465827 | ... | ... | 57'2 | -2'1 | 55'1 | 4900 | 0'4 | 0'1 | 0'3 | ... | ... | -0.07198 |
| -0.460828 | ... | ... | 52'4 | -2'1 | 50'3 | 4950 | 0'5 | 0'1 | 0'4 | 0'6 | 0'6 | -0.082846 |
| -0.453589 | ... | ... | 47'5 | -2'0 | 45'5 | 5000 | 1'2 | 0'3 | 0'7 | 1'2 | 1'1 | -0.133065 |
| -0.448757 | ... | ... | 43'0 | -2'0 | 41'0 | 5050 | 1'2 | 0'1 | 1'1 | ... | ... | -0.127851 |
| -0.445104 | ... | ... | 38'4 | -2'0 | 36'4 | 5100 | 1'6 | 0'2 | 1'4 | 2'2 | 2'2 | -0.15437 |
| -0.441256 | ... | ... | 34'1 | -2'0 | 32'1 | 5150 | 2'3 | 0'1 | 2'2 | 2'4 | 2'4 | -0.179372 |
| -0.443829 | 25'0 | 25'0 | 30'1 | -2'0 | 28'1 | 5200 | 5'2 | 1'7 | 3'3 | 5'2 | 5'2 | -0.285287 |
| -0.44582 | ... | ... | 26'2 | -1'7 | 24'3 | 5250 | 6'3 | 1'6 | 4'5 | 6'3 | 6'0 | -0.296807 |
| -0.448656 | 18'1 | 18'1 | 22'6 | -1'6 | 21'0 | 5300 | 6'3 | 0'4 | 5'7 | 7'0 | 7'0 | -0.261204 |
| -0.450092 | ... | ... | 19'5 | -1'5 | 18'0 | 5350 | 8'2 | 0'5 | 7'5 | ... | ... | -0.26862 |
| -0.445316 | 13'7 | 13'5 | 16'6 | -1'4 | 15'2 | 5400 | 13'1 | 2'5 | 10'4 | 13'1 | 13'1 | -0.337827 |
| -0.43372 | ... | ... | 14'2 | -1'4 | 12'6 | 5450 | 13'0 | 0'6 | 12'2 | ... | ... | -0.24479 |
| -0.357962 | 8'5 | 8'5 | 10'6 | -2'1 | 8'5 | 5500 | 16'0 | 0'7 | 15'1 | ... | ... | -0.214863 |
| -0.406032 | 10'5 | 7'4 | 10'1 | -1'1 | 9'0 | 5550 | 19'2 | 1'1 | 18'1 | ... | ... | -0.167052 |
| -0.385349 | 9'6 | 9'6 | 8'4 | -1'0 | 7'4 | 5600 | 22'5 | 1'1 | 21'4 | ... | ... | -0.088355 |
| -0.357538 | 5'4 | 5'4 | 7'1 | -1'0 | 6'1 | 5650 | 26'3 | 1'3 | 25'0 | ... | ... | 0.002645 |
| -0.334466 | ... | ... | 5'7 | -0'6 | 5'1 | 5700 | 30'2 | 1'3 | 28'7 | ... | ... | 0.003139 |
| -0.308523 | ... | ... | 4'7 | -0'5 | 4'2 | 5750 | 34'3 | 1'5 | 32'6 | ... | ... | 0.003633 |
| -0.27423 | ... | ... | 4'0 | -0'5 | 3'3 | 5800 | 38'5 | 1'6 | 36'7 | ... | ... | 0.004128 |
| -0.246353 | ... | ... | 3'2 | -0'4 | 2'6 | 5850 | 43'0 | 1'6 | 41'2 | ... | ... | 0.004622 |
| -0.220553 | ... | ... | 2'5 | -0'3 | 2'2 | 5900 | 47'4 | 1'7 | 45'5 | ... | ... | 0.005116 |
| -0.198934 | ... | ... | 2'2 | -0'3 | 1'7 | 5950 | 52'0 | 1'7 | 50'1 | ... | ... | 0.005611 |
| -0.173365 | 1'3 | 1'3 | 1'6 | -0'2 | 1'4 | 6000 | 56'5 | 1'7 | 54'6 | ... | ... | 0.006105 |
| -0.154902 | ... | ... | 1'4 | -0'2 | 1'2 | 6050 | 61'3 | 2'0 | 59'3 | ... | ... | 0.006599 |
| -0.133738 | ... | ... | 1'2 | -0'2 | 1'0 | 6100 | 66'1 | 2'0 | 64'1 | ... | ... | 0.007094 |
| -0.123029 | ... | ... | 1'0 | -0'1 | 0'7 | 6150 | 71'0 | 2'1 | 68'7 | ... | ... | 0.007588 |
| -0.111146 | ... | ... | 0'7 | -0'1 | 0'6 | 6200 | 75'7 | 2'1 | 73'6 | ... | ... | 0.008082 |
| -0.098018 | ... | ... | 0'6 | -0'1 | 0'5 | 6250 | 80'6 | 2'1 | 78'5 | ... | ... | 0.008577 |
| -0.083519 | ... | ... | 0'5 | -0'1 | 0'4 | 6300 | 85'5 | 2'1 | 83'4 | ... | ... | 0.009071 |
| -0.084498 | ... | ... | 0'5 | -0'1 | 0'4 | 6350 | 90'5 | 2'1 | 88'4 | ... | ... | 0.009565 |
| -0.085433 | ... | ... | 0'4 | 0'0 | 0'4 | 6400 | 95'5 | 2'2 | 93'3 | ... | ... | 0.010059 |
| -0.068831 | ... | ... | 0'4 | -0'1 | 0'3 | 6450 | 100'4 | 2'1 | 98'3 | ... | ... | 0.010554 |
| -0.069484 | ... | ... | 0'3 | 0'0 | 0'3 | 6500 | 105'4 | 2'2 | 103'2 | ... | ... | 0.011048 |
| -0.07011 | ... | ... | 0'3 | 0'0 | 0'3 | 6550 | 110'4 | 2'2 | 108'2 | ... | ... | 0.011542 |
| -0.070713 | ... | ... | 0'3 | 0'0 | 0'3 | 6600 | 115'4 | 2'2 | 113'2 | ... | ... | 0.012037 |
| -0.071293 | ... | ... | 0'3 | 0'0 | 0'3 | 6650 | 120'3 | 2'1 | 118'2 | ... | ... | 0.012531 |
| -0.051885 | ... | ... | 0'3 | -0'1 | 0'2 | 6700 | 125'3 | 2'2 | 123'1 | ... | ... | 0.013025 |
| -0.052254 | ... | ... | 0'2 | 0'0 | 0'2 | 6750 | 130'3 | 2'2 | 128'1 | ... | ... | 0.01352 |
| -0.052609 | ... | ... | 0'2 | 0'0 | 0'2 | 6800 | 135'3 | 2'2 | 133'1 | ... | ... | 0.014014 |
| -0.052953 | ... | ... | 0'2 | 0'0 | 0'2 | 6850 | 140'3 | 2'2 | 138'1 | ... | ... | 0.014508 |
| -0.053286 | ... | ... | 0'2 | 0'0 | 0'2 | 6900 | 145'3 | 2'2 | 143'1 | ... | ... | 0.015003 |
| -0.053608 | ... | ... | 0'2 | 0'0 | 0'2 | 6950 | 150'3 | 2'2 | 148'1 | ... | ... | 0.015497 |
| -0.053918 | ... | ... | 0'2 | 0'0 | 0'2 | 7000 | 155'3 | 2'2 | 153'1 | ... | ... | 0.015991 |
| -0.054222 | ... | ... | 0'2 | 0'0 | 0'2 | 7050 | 160'3 | 2'2 | 158'1 | ... | ... | 0.016486 |
| -0.054518 | ... | ... | 0'2 | 0'0 | 0'2 | 7100 | 165'2 | 2'1 | 163'1 | ... | ... | 0.01698 |
| -0.054806 | ... | ... | 0'2 | 0'0 | 0'2 | 7150 | 170'2 | 2'2 | 168'0 | ... | ... | 0.017474 |
| -0.055086 | ... | ... | 0'2 | 0'0 | 0'2 | 7200 | 175'2 | 2'2 | 173'0 | ... | ... | 0.017969 |
| -0.031252 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 180'2 | 2'2 | 178'0 | ... | ... | 0.018463 |
| -0.031386 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 185'2 | 2'2 | 183'0 | ... | ... | 0.018957 |
| -0.031519 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 190'2 | 2'2 | 188'0 | ... | ... | 0.019452 |
| -0.031651 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 195'2 | 2'2 | 193'0 | ... | ... | 0.019946 |
| -0.031779 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 200'2 | 2'2 | 198'0 | ... | ... | 0.02044 |
| -0.031905 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 205'2 | 2'2 | 203'0 | ... | ... | 0.020935 |
| -0.032025 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 210'2 | 2'2 | 208'0 | ... | ... | 0.021429 |
| -0.032143 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 215'2 | 2'2 | 213'0 | ... | ... | 0.021923 |
| -0.03237 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 225'2 | 2'2 | 223'0 | ... | ... | 0.022912 |
| -0.03259 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 235'2 | 2'2 | 233'0 | ... | ... | 0.023901 |
| -0.032803 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 245'2 | 2'2 | 243'0 | ... | ... | 0.024889 |
| -0.033005 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 255'2 | 2'2 | 253'0 | ... | ... | 0.025878 |
| -0.0332 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 265'2 | 2'2 | 263'0 | ... | ... | 0.026866 |
| -0.033389 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 275'2 | 2'2 | 273'0 | ... | ... | 0.027855 |
| -0.033571 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 285'2 | 2'2 | 283'0 | ... | ... | 0.028844 |
| -0.033744 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 295'2 | 2'2 | 293'0 | ... | ... | 0.029832 |
| -0.033914 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 305'2 | 2'2 | 303'0 | ... | ... | 0.030821 |
| -0.03408 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 315'2 | 2'2 | 313'0 | ... | ... | 0.03181 |
| -0.034242 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 325'2 | 2'2 | 323'0 | ... | ... | 0.032798 |
| -0.034397 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 335'2 | 2'2 | 333'0 | ... | ... | 0.033787 |
| -0.034546 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 345'2 | 2'2 | 343'0 | ... | ... | 0.034776 |
| -0.034691 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 355'2 | 2'2 | 353'0 | ... | ... | 0.035764 |
| -0.034833 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 365'2 | 2'2 | 363'0 | ... | ... | 0.036753 |
| -0.034972 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 375'2 | 2'2 | 373'0 | ... | ... | 0.037742 |
| -0.035108 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 385'2 | 2'2 | 383'0 | ... | ... | 0.03873 |
| -0.035239 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 395'2 | 2'2 | 393'0 | ... | ... | 0.039719 |
| -0.035366 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 405'2 | 2'2 | 403'0 | ... | ... | 0.040708 |
| -0.035492 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 415'2 | 2'2 | 413'0 | ... | ... | 0.041696 |
| -0.035614 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 425'2 | 2'2 | 423'0 | ... | ... | 0.042685 |
| -0.035735 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 435'2 | 2'2 | 433'0 | ... | ... | 0.043673 |
| -0.035853 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 445'2 | 2'2 | 443'0 | ... | ... | 0.044662 |
| -0.035966 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 455'2 | 2'2 | 453'0 | ... | ... | 0.045651 |
| -0.036075 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 465'2 | 2'2 | 463'0 | ... | ... | 0.046639 |
| -0.036183 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 475'2 | 2'2 | 473'0 | ... | ... | 0.047628 |
| -0.03629 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 485'2 | 2'2 | 483'0 | ... | ... | 0.048617 |
| -0.037827 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 655'2 | 2'2 | 653'0 | ... | ... | 0.065424 |
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.