Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.1446 | ... | ... | 241'2 | -2'4 | 238'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.053081 |
| -0.141424 | ... | ... | 231'2 | -2'4 | 228'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.052738 |
| -0.138221 | ... | ... | 221'2 | -2'4 | 218'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.052376 |
| -0.134991 | ... | ... | 211'2 | -2'4 | 208'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051992 |
| -0.131726 | ... | ... | 201'2 | -2'4 | 198'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051591 |
| -0.128432 | ... | ... | 191'2 | -2'4 | 188'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051163 |
| -0.125108 | ... | ... | 181'2 | -2'4 | 178'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050711 |
| -0.121746 | ... | ... | 171'2 | -2'4 | 168'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050235 |
| -0.118345 | ... | ... | 161'2 | -2'4 | 158'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049726 |
| -0.114904 | ... | ... | 151'2 | -2'4 | 148'6 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049188 |
| -0.111414 | ... | ... | 141'2 | -2'4 | 138'6 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048603 |
| -0.10787 | ... | ... | 131'2 | -2'4 | 128'6 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047985 |
| -0.106077 | ... | ... | 126'2 | -2'4 | 123'6 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047653 |
| -0.104267 | ... | ... | 121'2 | -2'4 | 118'6 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047309 |
| -0.131527 | ... | ... | 116'2 | -2'3 | 113'7 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046952 |
| -0.129446 | ... | ... | 111'2 | -2'3 | 108'7 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046578 |
| -0.12733 | ... | ... | 106'2 | -2'3 | 103'7 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046188 |
| -0.125176 | ... | ... | 101'2 | -2'3 | 98'7 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045781 |
| -0.122978 | ... | ... | 96'2 | -2'3 | 93'7 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045351 |
| -0.120731 | ... | ... | 91'2 | -2'3 | 88'7 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044896 |
| -0.118431 | ... | ... | 86'3 | -2'4 | 83'7 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044422 |
| -0.116067 | ... | ... | 81'3 | -2'4 | 78'7 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043914 |
| -0.113635 | ... | ... | 76'3 | -2'4 | 73'7 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043376 |
| -0.111125 | ... | ... | 71'3 | -2'4 | 68'7 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042805 |
| -0.10852 | ... | ... | 66'3 | -2'4 | 63'7 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042188 |
| -0.10581 | ... | ... | 61'3 | -2'4 | 58'7 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041527 |
| -0.102971 | ... | ... | 56'3 | -2'4 | 53'7 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040808 |
| -0.099981 | ... | ... | 51'3 | -2'4 | 48'7 | 4800 | 0'1 | -0'1 | 0'2 | ... | ... | -0.040023 |
| -0.096806 | ... | ... | 46'4 | -2'5 | 43'7 | 4850 | 0'1 | -0'1 | 0'2 | ... | ... | -0.039157 |
| -0.0934 | ... | ... | 41'5 | -2'6 | 38'7 | 4900 | 0'1 | -0'2 | 0'3 | ... | ... | -0.038197 |
| -0.110089 | ... | ... | 36'7 | -2'7 | 34'0 | 4950 | 0'2 | -0'3 | 0'5 | ... | ... | -0.063693 |
| -0.1402 | ... | ... | 32'1 | -2'7 | 29'2 | 5000 | 0'4 | -0'3 | 0'7 | ... | ... | -0.10323 |
| -0.176046 | ... | ... | 27'5 | -3'0 | 24'5 | 5050 | 1'0 | -0'3 | 1'3 | ... | ... | -0.161566 |
| -0.23236 | ... | ... | 23'3 | -3'0 | 20'3 | 5100 | 1'5 | -0'4 | 2'1 | ... | ... | -0.210754 |
| -0.280998 | ... | ... | 19'4 | -3'1 | 16'3 | 5150 | 2'5 | -0'5 | 3'2 | ... | ... | -0.264446 |
| -0.320287 | ... | ... | 16'0 | -3'2 | 12'6 | 5200 | 4'0 | -0'6 | 4'6 | 4'0 | 4'0 | -0.307054 |
| -0.351553 | ... | ... | 12'7 | -3'1 | 9'6 | 5250 | 6'0 | -0'5 | 6'5 | 5'5 | 5'5 | -0.340017 |
| -0.366505 | 9'0 | 9'0 | 10'3 | -3'0 | 7'3 | 5300 | 8'5 | -0'4 | 9'1 | ... | ... | -0.355032 |
| -0.354798 | 6'4 | 5'5 | 8'2 | -2'7 | 5'3 | 5350 | 11'5 | -0'3 | 12'0 | ... | ... | -0.342008 |
| -0.335847 | 5'2 | 4'3 | 6'4 | -2'4 | 4'0 | 5400 | 15'2 | 0'0 | 15'2 | 18'0 | 16'6 | -0.320736 |
| -0.308759 | ... | ... | 5'0 | -2'0 | 3'0 | 5450 | 19'2 | 0'4 | 18'6 | ... | ... | -0.290679 |
| -0.276165 | 2'5 | 2'5 | 3'7 | -1'5 | 2'2 | 5500 | 23'3 | 0'6 | 22'5 | ... | ... | -0.243679 |
| -0.235449 | ... | ... | 3'0 | -1'3 | 1'5 | 5550 | 27'7 | 1'1 | 26'6 | ... | ... | -0.209958 |
| -0.191202 | ... | ... | 2'3 | -1'2 | 1'1 | 5600 | 32'3 | 1'3 | 31'0 | ... | ... | -0.161004 |
| -0.166218 | 1'1 | 1'1 | 1'6 | -0'7 | 0'7 | 5650 | 37'1 | 1'5 | 35'4 | ... | ... | -0.132285 |
| -0.134215 | 1'1 | 1'1 | 1'3 | -0'6 | 0'5 | 5700 | 41'7 | 1'6 | 40'1 | ... | ... | -0.095477 |
| -0.116788 | ... | ... | 1'1 | -0'5 | 0'4 | 5750 | 46'5 | 1'7 | 44'6 | ... | ... | -0.047381 |
| -0.096073 | ... | ... | 0'7 | -0'4 | 0'3 | 5800 | 51'5 | 2'1 | 49'4 | ... | ... | -0.049303 |
| -0.071564 | ... | ... | 0'5 | -0'3 | 0'2 | 5850 | 56'4 | 2'1 | 54'3 | ... | ... | -0.017543 |
| -0.072871 | ... | ... | 0'4 | -0'2 | 0'2 | 5900 | 61'4 | 2'2 | 59'2 | ... | ... | -0.019095 |
| -0.074081 | ... | ... | 0'3 | -0'1 | 0'2 | 5950 | 66'3 | 2'2 | 64'1 | ... | ... | 0.006561 |
| -0.043157 | ... | ... | 0'3 | -0'2 | 0'1 | 6000 | 71'3 | 2'3 | 69'0 | ... | ... | 0.007054 |
| -0.043707 | ... | ... | 0'2 | -0'1 | 0'1 | 6050 | 76'3 | 2'3 | 74'0 | ... | ... | 0.007547 |
| -0.044228 | ... | ... | 0'2 | -0'1 | 0'1 | 6100 | 81'3 | 2'3 | 79'0 | ... | ... | 0.008041 |
| -0.044715 | ... | ... | 0'2 | -0'1 | 0'1 | 6150 | 86'3 | 2'4 | 83'7 | ... | ... | 0.008534 |
| -0.045178 | ... | ... | 0'2 | -0'1 | 0'1 | 6200 | 91'3 | 2'4 | 88'7 | ... | ... | 0.009027 |
| -0.045622 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 96'3 | 2'4 | 93'7 | ... | ... | 0.009521 |
| -0.046038 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 101'3 | 2'5 | 98'6 | ... | ... | 0.010014 |
| -0.046433 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 106'3 | 2'5 | 103'6 | ... | ... | 0.010507 |
| -0.046819 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 111'3 | 2'5 | 108'6 | ... | ... | 0.011001 |
| -0.047186 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 116'2 | 2'4 | 113'6 | ... | ... | 0.011494 |
| -0.047534 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 121'2 | 2'4 | 118'6 | ... | ... | 0.011987 |
| -0.047869 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 126'2 | 2'4 | 123'6 | ... | ... | 0.01248 |
| -0.048196 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 131'2 | 2'4 | 128'6 | ... | ... | 0.012974 |
| -0.04851 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 136'2 | 2'4 | 133'6 | ... | ... | 0.013467 |
| -0.04881 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 141'2 | 2'4 | 138'6 | ... | ... | 0.01396 |
| -0.049102 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 146'2 | 2'4 | 143'6 | ... | ... | 0.014454 |
| -0.049385 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 151'2 | 2'4 | 148'6 | ... | ... | 0.014947 |
| -0.049659 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 156'2 | 2'4 | 153'6 | ... | ... | 0.01544 |
| -0.049922 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 161'2 | 2'4 | 158'6 | ... | ... | 0.015934 |
| -0.050179 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 166'2 | 2'4 | 163'6 | ... | ... | 0.016427 |
| -0.05043 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 171'2 | 2'4 | 168'6 | ... | ... | 0.01692 |
| -0.050675 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 176'2 | 2'4 | 173'6 | ... | ... | 0.017413 |
| -0.050913 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 181'2 | 2'4 | 178'6 | ... | ... | 0.017907 |
| -0.05114 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 186'2 | 2'4 | 183'6 | ... | ... | 0.0184 |
| -0.051361 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 191'2 | 2'4 | 188'6 | ... | ... | 0.018893 |
| -0.051578 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 196'2 | 2'4 | 193'6 | ... | ... | 0.019387 |
| -0.051793 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 201'2 | 2'4 | 198'6 | ... | ... | 0.01988 |
| -0.052004 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 206'2 | 2'4 | 203'6 | ... | ... | 0.020373 |
| -0.05221 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 211'2 | 2'4 | 208'6 | ... | ... | 0.020867 |
| -0.052407 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 216'2 | 2'4 | 213'6 | ... | ... | 0.02136 |
| -0.052599 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 221'2 | 2'4 | 218'6 | ... | ... | 0.021853 |
| -0.052787 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 226'2 | 2'4 | 223'6 | ... | ... | 0.022346 |
| -0.052972 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 231'2 | 2'4 | 228'6 | ... | ... | 0.0218 |
| -0.053332 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 241'2 | 2'4 | 238'6 | ... | ... | 0.016559 |
| -0.053679 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 251'2 | 2'4 | 248'6 | ... | ... | 0.012109 |
| -0.05401 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 261'2 | 2'4 | 258'6 | ... | ... | 0.007982 |
| -0.05433 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 271'2 | 2'4 | 268'6 | ... | ... | 0.00405 |
| -0.054641 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 281'2 | 2'4 | 278'6 | ... | ... | 0.000255 |
| -0.054938 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 291'2 | 2'4 | 288'6 | ... | ... | -0.00344 |
| -0.055221 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 301'2 | 2'4 | 298'6 | ... | ... | -0.00706 |
| -0.055499 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 311'2 | 2'4 | 308'6 | ... | ... | -0.01061 |
| -0.055771 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 321'2 | 2'4 | 318'6 | ... | ... | -0.01412 |
| -0.056036 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 331'2 | 2'4 | 328'6 | ... | ... | -0.017573 |
| -0.056289 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 341'2 | 2'4 | 338'6 | ... | ... | -0.021 |
| -0.056533 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 351'2 | 2'4 | 348'6 | ... | ... | -0.024395 |
| -0.056771 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 361'2 | 2'4 | 358'6 | ... | ... | -0.027755 |
| -0.057004 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 371'2 | 2'4 | 368'6 | ... | ... | -0.031096 |
| -0.057231 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 381'2 | 2'4 | 378'6 | ... | ... | -0.034415 |
| -0.057452 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 391'2 | 2'4 | 388'6 | ... | ... | -0.037714 |
| -0.057666 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 401'2 | 2'4 | 398'6 | ... | ... | -0.041 |
| -0.057875 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 411'2 | 2'4 | 408'6 | ... | ... | -0.044271 |
| -0.05808 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 421'2 | 2'4 | 418'6 | ... | ... | -0.047522 |
| -0.058281 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 431'2 | 2'4 | 428'6 | ... | ... | -0.050759 |
| -0.058478 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 441'2 | 2'4 | 438'6 | ... | ... | -0.053985 |
| -0.058671 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 451'2 | 2'4 | 448'6 | ... | ... | -0.057204 |
| -0.058855 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 461'2 | 2'4 | 458'6 | ... | ... | -0.060413 |
| -0.059035 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 471'2 | 2'4 | 468'6 | ... | ... | -0.063613 |
| -0.059212 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 481'2 | 2'4 | 478'6 | ... | ... | -0.066802 |
| -0.059386 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 491'2 | 2'4 | 488'6 | ... | ... | -0.069983 |
| -0.059557 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 501'2 | 2'4 | 498'6 | ... | ... | -0.073156 |
| -0.062027 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 671'2 | 2'4 | 668'6 | ... | ... | -0.126254 |
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.