Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.604622 | ... | ... | 260'0 | -17'6 | 242'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041699 |
| -0.597784 | ... | ... | 250'0 | -17'6 | 232'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04143 |
| -0.590636 | ... | ... | 240'0 | -17'6 | 222'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041148 |
| -0.583165 | ... | ... | 230'0 | -17'6 | 212'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040847 |
| -0.575354 | ... | ... | 220'0 | -17'6 | 202'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040532 |
| -0.567182 | ... | ... | 210'0 | -17'6 | 192'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040198 |
| -0.558623 | ... | ... | 200'0 | -17'6 | 182'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039843 |
| -0.549646 | ... | ... | 190'0 | -17'6 | 172'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039472 |
| -0.540213 | ... | ... | 180'0 | -17'6 | 162'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039072 |
| -0.530278 | ... | ... | 170'0 | -17'6 | 152'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03865 |
| -0.519783 | ... | ... | 160'0 | -17'6 | 142'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038192 |
| -0.514307 | ... | ... | 155'0 | -17'6 | 137'2 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037954 |
| -0.508665 | ... | ... | 150'0 | -17'6 | 132'2 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037708 |
| -0.502845 | ... | ... | 145'0 | -17'6 | 127'2 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037448 |
| -0.496835 | ... | ... | 140'0 | -17'6 | 122'2 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037178 |
| -0.490621 | ... | ... | 135'0 | -17'6 | 117'2 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036898 |
| -0.484186 | ... | ... | 130'0 | -17'6 | 112'2 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036606 |
| -0.477518 | ... | ... | 125'0 | -17'6 | 107'2 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0363 |
| -0.470591 | ... | ... | 120'0 | -17'6 | 102'2 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035981 |
| -0.463382 | ... | ... | 115'0 | -17'6 | 97'2 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035644 |
| -0.455868 | ... | ... | 110'0 | -17'6 | 92'2 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035287 |
| -0.448017 | ... | ... | 105'0 | -17'6 | 87'2 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034916 |
| -0.439793 | ... | ... | 100'0 | -17'6 | 82'2 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034519 |
| -0.441773 | ... | ... | 95'0 | -17'5 | 77'3 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034097 |
| -0.432424 | ... | ... | 90'0 | -17'5 | 72'3 | 4500 | 0'2 | 0'1 | 0'1 | ... | ... | -0.058597 |
| -0.432543 | ... | ... | 85'1 | -17'5 | 67'4 | 4550 | 0'3 | 0'1 | 0'2 | ... | ... | -0.079206 |
| -0.431397 | ... | ... | 80'1 | -17'4 | 62'5 | 4600 | 0'4 | 0'2 | 0'2 | ... | ... | -0.097016 |
| -0.428863 | ... | ... | 75'1 | -17'3 | 57'6 | 4650 | 0'4 | 0'2 | 0'2 | ... | ... | -0.094994 |
| -0.424784 | ... | ... | 70'2 | -17'3 | 52'7 | 4700 | 0'5 | 0'3 | 0'2 | 0'5 | 0'5 | -0.109795 |
| -0.418961 | ... | ... | 65'2 | -17'2 | 48'0 | 4750 | 0'6 | 0'3 | 0'3 | ... | ... | -0.12235 |
| -0.419088 | ... | ... | 60'3 | -17'1 | 43'2 | 4800 | 1'0 | 0'4 | 0'4 | ... | ... | -0.14623 |
| -0.415975 | ... | ... | 55'4 | -17'0 | 38'4 | 4850 | 1'2 | 0'6 | 0'4 | ... | ... | -0.165132 |
| -0.422944 | ... | ... | 50'5 | -16'5 | 34'0 | 4900 | 1'4 | -0'2 | 1'6 | 1'4 | 1'4 | -0.179217 |
| -0.423476 | ... | ... | 45'6 | -16'2 | 29'4 | 4950 | 2'3 | 1'5 | 0'6 | ... | ... | -0.232255 |
| -0.433953 | 28'4 | 28'4 | 41'0 | -15'5 | 25'3 | 5000 | 3'1 | 2'1 | 1'0 | 3'0 | 2'4 | -0.259714 |
| -0.438096 | ... | ... | 36'3 | -15'0 | 21'3 | 5050 | 4'0 | -0'2 | 4'2 | 4'0 | 4'0 | -0.278652 |
| -0.447503 | ... | ... | 31'7 | -14'0 | 17'7 | 5100 | 4'6 | -0'7 | 5'5 | 4'7 | 4'6 | -0.274964 |
| -0.447532 | ... | ... | 27'5 | -13'0 | 14'5 | 5150 | 7'3 | 4'6 | 2'5 | ... | ... | -0.320756 |
| -0.43988 | ... | ... | 23'5 | -11'7 | 11'6 | 5200 | 10'2 | 0'6 | 9'4 | 10'2 | 9'2 | -0.341748 |
| -0.431854 | 9'4 | 9'4 | 9'3 | 0'1 | 9'4 | 5250 | 12'1 | 7'1 | 5'0 | 11'4 | 7'1 | -0.295052 |
| -0.405517 | 7'2 | 7'2 | 16'6 | -9'3 | 7'3 | 5300 | 15'3 | 0'2 | 15'1 | 15'3 | 15'3 | -0.267259 |
| -0.377119 | ... | ... | 13'7 | -8'1 | 5'6 | 5350 | 18'4 | 9'5 | 8'7 | 11'3 | 11'3 | -0.198166 |
| -0.346427 | 4'5 | 4'5 | 11'4 | -7'0 | 4'4 | 5400 | 22'2 | 10'6 | 11'4 | ... | ... | -0.123667 |
| -0.312364 | 5'0 | 5'0 | 9'3 | -5'7 | 3'4 | 5450 | 26'2 | 11'7 | 14'3 | ... | ... | -0.007917 |
| -0.234306 | 2'3 | 2'1 | 2'6 | -0'5 | 2'1 | 5500 | 30'3 | 12'7 | 17'4 | ... | ... | 0.003202 |
| -0.245126 | ... | ... | 6'1 | -4'0 | 2'1 | 5550 | 34'6 | 13'6 | 21'0 | ... | ... | 0.003714 |
| -0.210866 | ... | ... | 4'7 | -3'2 | 1'5 | 5600 | 39'3 | 14'4 | 24'7 | ... | ... | 0.004226 |
| -0.180463 | ... | ... | 3'7 | -2'5 | 1'2 | 5650 | 44'0 | 15'1 | 28'7 | ... | ... | 0.004739 |
| -0.157675 | ... | ... | 3'0 | -2'0 | 1'0 | 5700 | 48'6 | 15'6 | 33'0 | ... | ... | 0.005251 |
| -0.146359 | ... | ... | 2'4 | -1'5 | 0'7 | 5750 | 53'4 | 16'1 | 37'3 | ... | ... | 0.005763 |
| -0.13326 | ... | ... | 2'0 | -1'2 | 0'6 | 5800 | 58'3 | 16'4 | 41'7 | ... | ... | 0.006275 |
| -0.118337 | ... | ... | 1'5 | -1'0 | 0'5 | 5850 | 63'2 | 16'6 | 46'4 | ... | ... | 0.006788 |
| -0.101466 | ... | ... | 1'2 | -0'6 | 0'4 | 5900 | 68'1 | 16'7 | 51'2 | ... | ... | 0.0073 |
| -0.082403 | ... | ... | 1'1 | -0'6 | 0'3 | 5950 | 73'1 | 17'1 | 56'0 | ... | ... | 0.007812 |
| -0.083544 | 0'2 | 0'2 | 0'7 | -0'4 | 0'3 | 6000 | 78'0 | 17'2 | 60'6 | ... | ... | 0.008325 |
| -0.061399 | ... | ... | 0'6 | -0'4 | 0'2 | 6050 | 83'0 | 17'3 | 65'5 | ... | ... | 0.008837 |
| -0.062097 | ... | ... | 0'5 | -0'3 | 0'2 | 6100 | 87'7 | 17'3 | 70'4 | ... | ... | 0.009349 |
| -0.062764 | ... | ... | 0'4 | -0'2 | 0'2 | 6150 | 92'7 | 17'3 | 75'4 | ... | ... | 0.009861 |
| -0.063398 | ... | ... | 0'4 | -0'2 | 0'2 | 6200 | 97'7 | 17'4 | 80'3 | ... | ... | 0.010374 |
| -0.036462 | ... | ... | 0'3 | -0'2 | 0'1 | 6250 | 102'7 | 17'5 | 85'2 | ... | ... | 0.010886 |
| -0.036765 | ... | ... | 0'3 | -0'2 | 0'1 | 6300 | 107'6 | 17'4 | 90'2 | ... | ... | 0.011398 |
| -0.037054 | ... | ... | 0'2 | -0'1 | 0'1 | 6350 | 112'6 | 17'4 | 95'2 | ... | ... | 0.01191 |
| -0.037328 | ... | ... | 0'2 | -0'1 | 0'1 | 6400 | 117'6 | 17'5 | 100'1 | ... | ... | 0.012423 |
| -0.037592 | ... | ... | 0'2 | -0'1 | 0'1 | 6450 | 122'6 | 17'5 | 105'1 | ... | ... | 0.012935 |
| -0.037849 | ... | ... | 0'2 | -0'1 | 0'1 | 6500 | 127'6 | 17'5 | 110'1 | ... | ... | 0.013447 |
| -0.038096 | ... | ... | 0'2 | -0'1 | 0'1 | 6550 | 132'6 | 17'5 | 115'1 | ... | ... | 0.01396 |
| -0.038333 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 6600 | 137'6 | 17'5 | 120'1 | ... | ... | 0.014472 |
| -0.038562 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 142'6 | 17'6 | 125'0 | ... | ... | 0.014984 |
| -0.038785 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 6700 | 147'6 | 17'6 | 130'0 | ... | ... | 0.015496 |
| -0.039001 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 152'6 | 17'6 | 135'0 | ... | ... | 0.016009 |
| -0.039207 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 157'6 | 17'6 | 140'0 | ... | ... | 0.016521 |
| -0.03941 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 162'6 | 17'6 | 145'0 | ... | ... | 0.017033 |
| -0.039607 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 167'6 | 17'6 | 150'0 | ... | ... | 0.017545 |
| -0.0398 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 172'6 | 17'6 | 155'0 | ... | ... | 0.018058 |
| -0.039987 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 177'6 | 17'6 | 160'0 | ... | ... | 0.01857 |
| -0.040165 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 182'6 | 17'6 | 165'0 | ... | ... | 0.019082 |
| -0.040339 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 187'6 | 17'6 | 170'0 | ... | ... | 0.019595 |
| -0.04051 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 192'6 | 17'6 | 175'0 | ... | ... | 0.020107 |
| -0.040679 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 197'6 | 17'6 | 180'0 | ... | ... | 0.020619 |
| -0.040845 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 202'6 | 17'6 | 185'0 | ... | ... | 0.021131 |
| -0.041007 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 207'6 | 17'6 | 190'0 | ... | ... | 0.021644 |
| -0.041312 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 217'6 | 17'6 | 200'0 | ... | ... | 0.022668 |
| -0.041606 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 227'6 | 17'6 | 210'0 | ... | ... | 0.023693 |
| -0.041889 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 237'6 | 17'6 | 220'0 | ... | ... | 0.024717 |
| -0.042162 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 247'6 | 17'6 | 230'0 | ... | ... | 0.025742 |
| -0.042422 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 257'6 | 17'6 | 240'0 | ... | ... | 0.026766 |
| -0.042674 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 267'6 | 17'6 | 250'0 | ... | ... | 0.027791 |
| -0.042918 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 277'6 | 17'6 | 260'0 | ... | ... | 0.028816 |
| -0.043151 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 287'6 | 17'6 | 270'0 | ... | ... | 0.02984 |
| -0.043374 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 297'6 | 17'6 | 280'0 | ... | ... | 0.030865 |
| -0.043592 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 307'6 | 17'6 | 290'0 | ... | ... | 0.031889 |
| -0.043806 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 317'6 | 17'6 | 300'0 | ... | ... | 0.032914 |
| -0.044014 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 327'6 | 17'6 | 310'0 | ... | ... | 0.033938 |
| -0.044213 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 337'6 | 17'6 | 320'0 | ... | ... | 0.034963 |
| -0.044405 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 347'6 | 17'6 | 330'0 | ... | ... | 0.035987 |
| -0.044592 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 357'6 | 17'6 | 340'0 | ... | ... | 0.037012 |
| -0.044775 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 367'6 | 17'6 | 350'0 | ... | ... | 0.038037 |
| -0.044954 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 377'6 | 17'6 | 360'0 | ... | ... | 0.039061 |
| -0.045127 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 387'6 | 17'6 | 370'0 | ... | ... | 0.040086 |
| -0.045294 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 397'6 | 17'6 | 380'0 | ... | ... | 0.04111 |
| -0.045459 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 407'6 | 17'6 | 390'0 | ... | ... | 0.042135 |
| -0.04562 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 417'6 | 17'6 | 400'0 | ... | ... | 0.043159 |
| -0.045778 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 427'6 | 17'6 | 410'0 | ... | ... | 0.044184 |
| -0.045933 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 437'6 | 17'6 | 420'0 | ... | ... | 0.045208 |
| -0.046084 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 447'6 | 17'6 | 430'0 | ... | ... | 0.046233 |
| -0.046229 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 457'6 | 17'6 | 440'0 | ... | ... | 0.047258 |
| -0.04637 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 467'6 | 17'6 | 450'0 | ... | ... | 0.048282 |
| -0.046509 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 477'6 | 17'6 | 460'0 | ... | ... | 0.049307 |
| -0.046646 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 487'6 | 17'6 | 470'0 | ... | ... | 0.050331 |
| -0.04678 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 497'6 | 17'6 | 480'0 | ... | ... | 0.051356 |
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.