Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -1.302874 | ... | ... | 257'4 | -9'4 | 248'0 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.058459 |
| -1.289228 | ... | ... | 247'4 | -9'4 | 238'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.058089 |
| -1.274788 | ... | ... | 237'4 | -9'4 | 228'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.057702 |
| -1.259534 | ... | ... | 227'4 | -9'4 | 218'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.057291 |
| -1.243432 | ... | ... | 217'4 | -9'4 | 208'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.056857 |
| -1.226444 | ... | ... | 207'4 | -9'4 | 198'0 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.056402 |
| -1.208514 | ... | ... | 197'4 | -9'4 | 188'0 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.055913 |
| -1.189583 | ... | ... | 187'4 | -9'4 | 178'0 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.055402 |
| -1.169569 | ... | ... | 177'4 | -9'4 | 168'0 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.054855 |
| -1.148384 | ... | ... | 167'4 | -9'4 | 158'0 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.054274 |
| -1.125911 | ... | ... | 157'4 | -9'4 | 148'0 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.053649 |
| -1.102003 | ... | ... | 147'4 | -9'4 | 138'0 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.052982 |
| -1.0765 | ... | ... | 137'4 | -9'4 | 128'0 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.05226 |
| 0 | ... | ... | ... | ... | ... | 3850 | ... | ... | ... | ... | ... | 0 |
| -1.049187 | ... | ... | 127'4 | -9'4 | 118'0 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051478 |
| -1.034765 | ... | ... | 122'4 | -9'4 | 113'0 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051061 |
| -1.019788 | ... | ... | 117'4 | -9'4 | 108'0 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050624 |
| -1.004209 | ... | ... | 112'4 | -9'4 | 103'0 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050167 |
| -0.987976 | ... | ... | 107'4 | -9'4 | 98'0 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049682 |
| -0.983778 | ... | ... | 102'4 | -9'3 | 93'1 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049176 |
| -0.965801 | ... | ... | 97'4 | -9'3 | 88'1 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048642 |
| -0.946957 | ... | ... | 92'4 | -9'3 | 83'1 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048068 |
| -0.927147 | ... | ... | 87'4 | -9'3 | 78'1 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047465 |
| -0.90627 | ... | ... | 82'4 | -9'3 | 73'1 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046816 |
| -0.884191 | ... | ... | 77'4 | -9'3 | 68'1 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046119 |
| -0.860753 | ... | ... | 72'5 | -9'4 | 63'1 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045368 |
| -0.83577 | ... | ... | 67'5 | -9'4 | 58'1 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04455 |
| -0.809002 | ... | ... | 62'5 | -9'4 | 53'1 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043654 |
| -0.780144 | ... | ... | 57'5 | -9'4 | 48'1 | 4600 | 0'2 | 0'1 | 0'1 | ... | ... | -0.073559 |
| -0.758386 | ... | ... | 52'5 | -9'3 | 43'2 | 4650 | 0'2 | 0'1 | 0'1 | ... | ... | -0.071452 |
| -0.732769 | ... | ... | 47'6 | -9'3 | 38'3 | 4700 | 0'3 | 0'1 | 0'2 | ... | ... | -0.093975 |
| -0.711111 | ... | ... | 42'7 | -9'2 | 33'5 | 4750 | 0'5 | 0'2 | 0'3 | ... | ... | -0.131179 |
| -0.690791 | ... | ... | 38'1 | -9'1 | 29'0 | 4800 | 1'0 | 0'3 | 0'5 | ... | ... | -0.17313 |
| -0.676078 | ... | ... | 33'3 | -8'6 | 24'5 | 4850 | 1'5 | 0'6 | 0'7 | ... | ... | -0.223631 |
| -0.661542 | ... | ... | 28'7 | -8'3 | 20'4 | 4900 | 2'4 | 1'1 | 1'3 | ... | ... | -0.267341 |
| -0.647827 | ... | ... | 24'4 | -7'6 | 16'6 | 4950 | 3'6 | 1'5 | 2'1 | 2'2 | 2'2 | -0.298967 |
| -0.634338 | ... | ... | 20'5 | -7'1 | 13'4 | 5000 | 5'4 | 2'3 | 3'1 | 5'0 | 4'1 | -0.308916 |
| -0.603001 | ... | ... | 17'1 | -6'5 | 10'4 | 5050 | 7'4 | 2'7 | 4'5 | 8'3 | 8'3 | -0.26945 |
| -0.569785 | 7'7 | 7'7 | 14'0 | -5'7 | 8'1 | 5100 | 10'1 | 3'5 | 6'4 | 8'4 | 8'4 | -0.180802 |
| -0.412823 | 4'3 | 4'3 | 6'1 | -1'6 | 4'3 | 5150 | 13'0 | 4'2 | 8'6 | ... | ... | 0.001587 |
| -0.464315 | ... | ... | 8'7 | -4'3 | 4'4 | 5200 | 16'4 | 5'1 | 11'3 | ... | ... | 0.002174 |
| -0.401491 | 9'2 | 3'2 | 6'7 | -3'5 | 3'2 | 5250 | 20'2 | 5'7 | 14'3 | ... | ... | 0.002762 |
| -0.344366 | 6'5 | 6'3 | 5'2 | -2'7 | 2'3 | 5300 | 24'3 | 6'5 | 17'6 | 26'1 | 14'5 | 0.00335 |
| -0.292663 | 5'2 | 3'4 | 4'0 | -2'2 | 1'6 | 5350 | 28'6 | 7'2 | 21'4 | 25'0 | 25'0 | 0.003937 |
| -0.257015 | 3'3 | 1'2 | 3'0 | -1'5 | 1'3 | 5400 | 33'2 | 7'6 | 25'4 | ... | ... | 0.004525 |
| -0.211317 | ... | ... | 2'2 | -1'2 | 1'0 | 5450 | 38'0 | 8'2 | 29'6 | ... | ... | 0.005113 |
| -0.175941 | 2'4 | 0'5 | 1'6 | -1'0 | 0'6 | 5500 | 42'6 | 8'5 | 34'1 | ... | ... | 0.0057 |
| -0.157328 | ... | ... | 1'2 | -0'5 | 0'5 | 5550 | 47'4 | 8'6 | 38'6 | ... | ... | 0.006288 |
| -0.135715 | 1'4 | 1'3 | 1'0 | -0'4 | 0'4 | 5600 | 52'4 | 9'0 | 43'4 | ... | ... | 0.006876 |
| -0.110814 | ... | ... | 0'6 | -0'3 | 0'3 | 5650 | 57'3 | 9'1 | 48'2 | 43'5 | 43'5 | 0.007463 |
| -0.112698 | ... | ... | 0'5 | -0'2 | 0'3 | 5700 | 62'2 | 9'1 | 53'1 | ... | ... | 0.008051 |
| -0.083202 | ... | ... | 0'4 | -0'2 | 0'2 | 5750 | 67'2 | 9'2 | 58'0 | ... | ... | 0.008639 |
| -0.084333 | ... | ... | 0'4 | -0'2 | 0'2 | 5800 | 72'2 | 9'3 | 62'7 | ... | ... | 0.009226 |
| -0.085405 | ... | ... | 0'3 | -0'1 | 0'2 | 5850 | 77'1 | 9'3 | 67'6 | ... | ... | 0.009814 |
| -0.086413 | ... | ... | 0'3 | -0'1 | 0'2 | 5900 | 82'1 | 9'3 | 72'6 | ... | ... | 0.010402 |
| -0.04989 | ... | ... | 0'2 | -0'1 | 0'1 | 5950 | 87'1 | 9'3 | 77'6 | ... | ... | 0.010989 |
| -0.050366 | 0'2 | 0'2 | 0'2 | -0'1 | 0'1 | 6000 | 92'1 | 9'4 | 82'5 | ... | ... | 0.011577 |
| -0.050813 | ... | ... | 0'2 | -0'1 | 0'1 | 6050 | 97'1 | 9'4 | 87'5 | ... | ... | 0.012165 |
| -0.051243 | ... | ... | 0'2 | -0'1 | 0'1 | 6100 | 102'0 | 9'3 | 92'5 | ... | ... | 0.012752 |
| -0.051661 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 107'0 | 9'3 | 97'5 | ... | ... | 0.01334 |
| -0.052054 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 112'0 | 9'4 | 102'4 | ... | ... | 0.013928 |
| -0.052431 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 117'0 | 9'4 | 107'4 | ... | ... | 0.014515 |
| -0.052796 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 122'0 | 9'4 | 112'4 | ... | ... | 0.015103 |
| -0.05315 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 127'0 | 9'4 | 117'4 | ... | ... | 0.015691 |
| -0.053488 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 132'0 | 9'4 | 122'4 | ... | ... | 0.016278 |
| -0.053815 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 137'0 | 9'4 | 127'4 | ... | ... | 0.016866 |
| -0.054132 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 142'0 | 9'4 | 132'4 | ... | ... | 0.017454 |
| -0.05444 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 147'0 | 9'4 | 137'4 | ... | ... | 0.018041 |
| -0.054733 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 152'0 | 9'4 | 142'4 | ... | ... | 0.018629 |
| -0.05502 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 157'0 | 9'4 | 147'4 | ... | ... | 0.019217 |
| -0.055301 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 162'0 | 9'4 | 152'4 | ... | ... | 0.019804 |
| -0.055574 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 167'0 | 9'4 | 157'4 | ... | ... | 0.020392 |
| -0.055841 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 172'0 | 9'4 | 162'4 | ... | ... | 0.02098 |
| -0.056096 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 177'0 | 9'4 | 167'4 | ... | ... | 0.021567 |
| -0.056343 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 182'0 | 9'4 | 172'4 | ... | ... | 0.022155 |
| -0.056585 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 187'0 | 9'4 | 177'4 | ... | ... | 0.022743 |
| -0.056822 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 192'0 | 9'4 | 182'4 | ... | ... | 0.02333 |
| -0.057057 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 197'0 | 9'4 | 187'4 | ... | ... | 0.023918 |
| -0.057286 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 202'0 | 9'4 | 192'4 | ... | ... | 0.024506 |
| -0.057507 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 207'0 | 9'4 | 197'4 | ... | ... | 0.025093 |
| -0.057722 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 212'0 | 9'4 | 202'4 | ... | ... | 0.025681 |
| -0.057932 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 217'0 | 9'4 | 207'4 | ... | ... | 0.026269 |
| -0.058138 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 222'0 | 9'4 | 212'4 | ... | ... | 0.026856 |
| -0.05834 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 227'0 | 9'4 | 217'4 | ... | ... | 0.027444 |
| -0.058538 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 232'0 | 9'4 | 222'4 | ... | ... | 0.028032 |
| -0.058733 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 237'0 | 9'4 | 227'4 | ... | ... | 0.028619 |
| -0.058922 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 242'0 | 9'4 | 232'4 | ... | ... | 0.029207 |
| -0.059108 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 247'0 | 9'4 | 237'4 | ... | ... | 0.029795 |
| -0.05929 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 252'0 | 9'4 | 242'4 | ... | ... | 0.030382 |
| -0.05947 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 257'0 | 9'4 | 247'4 | ... | ... | 0.03097 |
| -0.059646 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 262'0 | 9'4 | 252'4 | ... | ... | 0.031558 |
| -0.05982 | ... | ... | 0'1 | 0'0 | 0'1 | 7750 | 267'0 | 9'4 | 257'4 | ... | ... | 0.032145 |
| -0.059991 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 272'0 | 9'4 | 262'4 | ... | ... | 0.032733 |
| -0.06016 | ... | ... | 0'1 | 0'0 | 0'1 | 7850 | 277'0 | 9'4 | 267'4 | ... | ... | 0.033321 |
| -0.060322 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 282'0 | 9'4 | 272'4 | ... | ... | 0.033908 |
| -0.060637 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 292'0 | 9'4 | 282'4 | ... | ... | 0.035084 |
| -0.060943 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 302'0 | 9'4 | 292'4 | ... | ... | 0.036259 |
| -0.061244 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 312'0 | 9'4 | 302'4 | ... | ... | 0.037434 |
| -0.061538 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 322'0 | 9'4 | 312'4 | ... | ... | 0.03861 |
| -0.061818 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 332'0 | 9'4 | 322'4 | ... | ... | 0.039785 |
| -0.062088 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 342'0 | 9'4 | 332'4 | ... | ... | 0.04096 |
| -0.062353 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 352'0 | 9'4 | 342'4 | ... | ... | 0.042136 |
| -0.062611 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 362'0 | 9'4 | 352'4 | ... | ... | 0.043311 |
| -0.062863 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 372'0 | 9'4 | 362'4 | ... | ... | 0.044486 |
| -0.063107 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 382'0 | 9'4 | 372'4 | ... | ... | 0.045662 |
| -0.06334 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 392'0 | 9'4 | 382'4 | ... | ... | 0.046837 |
| -0.063572 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 402'0 | 9'4 | 392'4 | ... | ... | 0.048012 |
| -0.063799 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 412'0 | 9'4 | 402'4 | ... | ... | 0.049187 |
| -0.064021 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 422'0 | 9'4 | 412'4 | ... | ... | 0.050363 |
| -0.06424 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 432'0 | 9'4 | 422'4 | ... | ... | 0.051538 |
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.