Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.288878 | ... | ... | 241'2 | -2'4 | 238'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.058372 |
| -0.284802 | ... | ... | 231'2 | -2'4 | 228'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.057994 |
| -0.280633 | ... | ... | 221'2 | -2'4 | 218'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.057595 |
| -0.276364 | ... | ... | 211'2 | -2'4 | 208'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.057171 |
| -0.271985 | ... | ... | 201'2 | -2'4 | 198'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.056729 |
| -0.267495 | ... | ... | 191'2 | -2'4 | 188'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.056257 |
| -0.26288 | ... | ... | 181'2 | -2'4 | 178'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.055758 |
| -0.25813 | ... | ... | 171'2 | -2'4 | 168'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.055233 |
| -0.253233 | ... | ... | 161'2 | -2'4 | 158'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.054672 |
| -0.248168 | ... | ... | 151'2 | -2'4 | 148'6 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.054077 |
| -0.242919 | ... | ... | 141'2 | -2'4 | 138'6 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.053432 |
| -0.237455 | ... | ... | 131'2 | -2'4 | 128'6 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.05275 |
| -0.234634 | ... | ... | 126'2 | -2'4 | 123'6 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.052383 |
| -0.231747 | ... | ... | 121'2 | -2'4 | 118'6 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.052004 |
| -0.254993 | ... | ... | 116'2 | -2'3 | 113'7 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051609 |
| -0.251672 | ... | ... | 111'2 | -2'3 | 108'7 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051196 |
| -0.248252 | ... | ... | 106'2 | -2'3 | 103'7 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050765 |
| -0.244724 | ... | ... | 101'2 | -2'3 | 98'7 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050315 |
| -0.241076 | ... | ... | 96'2 | -2'3 | 93'7 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049839 |
| -0.237297 | ... | ... | 91'2 | -2'3 | 88'7 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049337 |
| -0.233371 | ... | ... | 86'3 | -2'4 | 83'7 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048813 |
| -0.229282 | ... | ... | 81'3 | -2'4 | 78'7 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04825 |
| -0.225008 | ... | ... | 76'3 | -2'4 | 73'7 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047655 |
| -0.220524 | ... | ... | 71'3 | -2'4 | 68'7 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047021 |
| -0.215802 | ... | ... | 66'3 | -2'4 | 63'7 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046338 |
| -0.210799 | ... | ... | 61'3 | -2'4 | 58'7 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045605 |
| -0.205476 | ... | ... | 56'3 | -2'4 | 53'7 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044809 |
| -0.199764 | ... | ... | 51'3 | -2'4 | 48'7 | 4800 | 0'1 | -0'1 | 0'2 | ... | ... | -0.043937 |
| -0.19359 | ... | ... | 46'4 | -2'5 | 43'7 | 4850 | 0'1 | -0'1 | 0'2 | ... | ... | -0.042974 |
| -0.186847 | ... | ... | 41'5 | -2'6 | 38'7 | 4900 | 0'1 | -0'2 | 0'3 | ... | ... | -0.041905 |
| -0.197184 | ... | ... | 36'7 | -2'7 | 34'0 | 4950 | 0'2 | -0'3 | 0'5 | ... | ... | -0.069822 |
| -0.219711 | ... | ... | 32'1 | -2'7 | 29'2 | 5000 | 0'3 | -0'1 | 0'4 | 0'3 | 0'3 | -0.09127 |
| -0.248172 | ... | ... | 27'5 | -3'0 | 24'5 | 5050 | 1'0 | -0'3 | 1'3 | ... | ... | -0.176626 |
| -0.29767 | ... | ... | 23'3 | -3'0 | 20'3 | 5100 | 1'5 | -0'4 | 2'1 | ... | ... | -0.229877 |
| -0.340902 | ... | ... | 19'4 | -3'1 | 16'3 | 5150 | 2'5 | -0'5 | 3'2 | ... | ... | -0.287446 |
| -0.375487 | ... | ... | 16'0 | -3'2 | 12'6 | 5200 | 4'0 | -0'6 | 4'6 | 4'0 | 4'0 | -0.331996 |
| -0.402836 | ... | ... | 12'7 | -3'1 | 9'6 | 5250 | 6'4 | 0'4 | 6'0 | 6'4 | 6'4 | -0.390234 |
| -0.414113 | 9'0 | 9'0 | 10'3 | -3'0 | 7'3 | 5300 | 8'5 | -0'4 | 9'1 | ... | ... | -0.376226 |
| -0.397571 | 6'4 | 5'5 | 8'2 | -2'7 | 5'3 | 5350 | 11'5 | -0'3 | 12'0 | ... | ... | -0.355308 |
| -0.374309 | 5'2 | 4'3 | 6'4 | -2'4 | 4'0 | 5400 | 15'2 | 0'0 | 15'2 | 18'0 | 16'6 | -0.323959 |
| -0.34293 | ... | ... | 5'0 | -2'0 | 3'0 | 5450 | 19'2 | 0'4 | 18'6 | ... | ... | -0.28173 |
| -0.306023 | 2'5 | 2'5 | 3'7 | -1'5 | 2'2 | 5500 | 23'3 | 0'6 | 22'5 | ... | ... | -0.218131 |
| -0.26049 | ... | ... | 3'0 | -1'3 | 1'5 | 5550 | 27'7 | 1'1 | 26'6 | ... | ... | -0.169185 |
| -0.211288 | ... | ... | 2'3 | -1'2 | 1'1 | 5600 | 32'3 | 1'3 | 31'0 | ... | ... | -0.097113 |
| -0.183531 | 1'1 | 1'1 | 1'6 | -0'7 | 0'7 | 5650 | 37'1 | 1'5 | 35'4 | ... | ... | -0.047368 |
| -0.148098 | 1'1 | 1'1 | 1'3 | -0'6 | 0'5 | 5700 | 41'7 | 1'6 | 40'1 | ... | ... | 0.004144 |
| -0.12881 | ... | ... | 1'1 | -0'5 | 0'4 | 5750 | 46'5 | 1'7 | 44'6 | ... | ... | 0.004637 |
| -0.105922 | ... | ... | 0'7 | -0'4 | 0'3 | 5800 | 51'5 | 2'1 | 49'4 | ... | ... | 0.005131 |
| -0.078873 | ... | ... | 0'5 | -0'3 | 0'2 | 5850 | 56'4 | 2'1 | 54'3 | ... | ... | 0.005624 |
| -0.0803 | ... | ... | 0'4 | -0'2 | 0'2 | 5900 | 61'4 | 2'2 | 59'2 | ... | ... | 0.006118 |
| -0.081622 | ... | ... | 0'3 | -0'1 | 0'2 | 5950 | 66'3 | 2'2 | 64'1 | ... | ... | 0.006611 |
| -0.047537 | ... | ... | 0'3 | -0'2 | 0'1 | 6000 | 71'3 | 2'3 | 69'0 | ... | ... | 0.007104 |
| -0.048139 | ... | ... | 0'2 | -0'1 | 0'1 | 6050 | 76'3 | 2'3 | 74'0 | ... | ... | 0.007598 |
| -0.048709 | ... | ... | 0'2 | -0'1 | 0'1 | 6100 | 81'3 | 2'3 | 79'0 | ... | ... | 0.008091 |
| -0.04924 | ... | ... | 0'2 | -0'1 | 0'1 | 6150 | 86'3 | 2'4 | 83'7 | ... | ... | 0.008584 |
| -0.049748 | ... | ... | 0'2 | -0'1 | 0'1 | 6200 | 91'3 | 2'4 | 88'7 | ... | ... | 0.009078 |
| -0.050234 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 96'3 | 2'4 | 93'7 | ... | ... | 0.009571 |
| -0.050688 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 101'3 | 2'5 | 98'6 | ... | ... | 0.010064 |
| -0.051122 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 106'3 | 2'5 | 103'6 | ... | ... | 0.010558 |
| -0.051545 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 111'3 | 2'5 | 108'6 | ... | ... | 0.011051 |
| -0.051945 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 116'2 | 2'4 | 113'6 | ... | ... | 0.011544 |
| -0.052327 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 121'2 | 2'4 | 118'6 | ... | ... | 0.012038 |
| -0.052694 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 126'2 | 2'4 | 123'6 | ... | ... | 0.012531 |
| -0.053053 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 131'2 | 2'4 | 128'6 | ... | ... | 0.013024 |
| -0.053396 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 136'2 | 2'4 | 133'6 | ... | ... | 0.013518 |
| -0.053726 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 141'2 | 2'4 | 138'6 | ... | ... | 0.014011 |
| -0.054046 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 146'2 | 2'4 | 143'6 | ... | ... | 0.014504 |
| -0.054356 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 151'2 | 2'4 | 148'6 | ... | ... | 0.014998 |
| -0.054656 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 156'2 | 2'4 | 153'6 | ... | ... | 0.015491 |
| -0.054945 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 161'2 | 2'4 | 158'6 | ... | ... | 0.015984 |
| -0.055227 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 166'2 | 2'4 | 163'6 | ... | ... | 0.016478 |
| -0.055502 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 171'2 | 2'4 | 168'6 | ... | ... | 0.016971 |
| -0.055771 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 176'2 | 2'4 | 173'6 | ... | ... | 0.017465 |
| -0.056032 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 181'2 | 2'4 | 178'6 | ... | ... | 0.017958 |
| -0.05628 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 186'2 | 2'4 | 183'6 | ... | ... | 0.018451 |
| -0.056523 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 191'2 | 2'4 | 188'6 | ... | ... | 0.018945 |
| -0.056762 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 196'2 | 2'4 | 193'6 | ... | ... | 0.019438 |
| -0.056998 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 201'2 | 2'4 | 198'6 | ... | ... | 0.019931 |
| -0.057229 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 206'2 | 2'4 | 203'6 | ... | ... | 0.020425 |
| -0.057455 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 211'2 | 2'4 | 208'6 | ... | ... | 0.020918 |
| -0.05767 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 216'2 | 2'4 | 213'6 | ... | ... | 0.021411 |
| -0.057881 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 221'2 | 2'4 | 218'6 | ... | ... | 0.021905 |
| -0.058088 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 226'2 | 2'4 | 223'6 | ... | ... | 0.022398 |
| -0.058291 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 231'2 | 2'4 | 228'6 | ... | ... | 0.022891 |
| -0.058687 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 241'2 | 2'4 | 238'6 | ... | ... | 0.023878 |
| -0.059068 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 251'2 | 2'4 | 248'6 | ... | ... | 0.024865 |
| -0.059431 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 261'2 | 2'4 | 258'6 | ... | ... | 0.025851 |
| -0.059783 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 271'2 | 2'4 | 268'6 | ... | ... | 0.026838 |
| -0.060124 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 281'2 | 2'4 | 278'6 | ... | ... | 0.027825 |
| -0.06045 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 291'2 | 2'4 | 288'6 | ... | ... | 0.028812 |
| -0.060761 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 301'2 | 2'4 | 298'6 | ... | ... | 0.029798 |
| -0.061066 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 311'2 | 2'4 | 308'6 | ... | ... | 0.030785 |
| -0.061365 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 321'2 | 2'4 | 318'6 | ... | ... | 0.031772 |
| -0.061656 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 331'2 | 2'4 | 328'6 | ... | ... | 0.032758 |
| -0.061933 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 341'2 | 2'4 | 338'6 | ... | ... | 0.033745 |
| -0.062201 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 351'2 | 2'4 | 348'6 | ... | ... | 0.034732 |
| -0.062463 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 361'2 | 2'4 | 358'6 | ... | ... | 0.035718 |
| -0.062719 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 371'2 | 2'4 | 368'6 | ... | ... | 0.036705 |
| -0.062969 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 381'2 | 2'4 | 378'6 | ... | ... | 0.037692 |
| -0.063211 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 391'2 | 2'4 | 388'6 | ... | ... | 0.038678 |
| -0.063446 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 401'2 | 2'4 | 398'6 | ... | ... | 0.039665 |
| -0.063676 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 411'2 | 2'4 | 408'6 | ... | ... | 0.040652 |
| -0.063901 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 421'2 | 2'4 | 418'6 | ... | ... | 0.041639 |
| -0.064122 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 431'2 | 2'4 | 428'6 | ... | ... | 0.042625 |
| -0.064339 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 441'2 | 2'4 | 438'6 | ... | ... | 0.043612 |
| -0.064551 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 451'2 | 2'4 | 448'6 | ... | ... | 0.044599 |
| -0.064753 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 461'2 | 2'4 | 458'6 | ... | ... | 0.045585 |
| -0.06495 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 471'2 | 2'4 | 468'6 | ... | ... | 0.046572 |
| -0.065145 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 481'2 | 2'4 | 478'6 | ... | ... | 0.047559 |
| -0.065336 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 491'2 | 2'4 | 488'6 | ... | ... | 0.048545 |
| -0.065524 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 501'2 | 2'4 | 498'6 | ... | ... | 0.049532 |
| -0.068238 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 671'2 | 2'4 | 668'6 | ... | ... | 0.066306 |
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.