Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.071245 | ... | ... | 248'4 | -7'2 | 241'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044993 |
| -0.068346 | ... | ... | 238'4 | -7'2 | 231'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044705 |
| -0.065437 | ... | ... | 228'4 | -7'2 | 221'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044404 |
| -0.062521 | ... | ... | 218'4 | -7'2 | 211'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044083 |
| -0.059598 | ... | ... | 208'4 | -7'2 | 201'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043747 |
| -0.056669 | ... | ... | 198'4 | -7'2 | 191'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043392 |
| -0.053734 | ... | ... | 188'4 | -7'2 | 181'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043014 |
| -0.050792 | ... | ... | 178'4 | -7'2 | 171'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042618 |
| -0.047844 | ... | ... | 168'4 | -7'2 | 161'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042194 |
| -0.044893 | ... | ... | 158'4 | -7'2 | 151'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041746 |
| -0.041937 | ... | ... | 148'4 | -7'2 | 141'2 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041262 |
| -0.03898 | ... | ... | 138'4 | -7'2 | 131'2 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040747 |
| -0.0375 | ... | ... | 133'4 | -7'2 | 126'2 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040475 |
| -0.03602 | ... | ... | 128'4 | -7'2 | 121'2 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040189 |
| -0.03454 | ... | ... | 123'4 | -7'2 | 116'2 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039894 |
| -0.033058 | ... | ... | 118'4 | -7'2 | 111'2 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039586 |
| -0.031576 | ... | ... | 113'4 | -7'2 | 106'2 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039263 |
| -0.030094 | ... | ... | 108'4 | -7'2 | 101'2 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038926 |
| -0.028611 | ... | ... | 103'4 | -7'2 | 96'2 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038575 |
| -0.027128 | ... | ... | 98'4 | -7'2 | 91'2 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038199 |
| -0.054503 | ... | ... | 93'4 | -7'1 | 86'3 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037808 |
| -0.052892 | ... | ... | 88'4 | -7'1 | 81'3 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037396 |
| -0.051269 | ... | ... | 83'5 | -7'2 | 76'3 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036953 |
| -0.049627 | ... | ... | 78'5 | -7'2 | 71'3 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036488 |
| -0.047967 | ... | ... | 73'5 | -7'2 | 66'3 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035986 |
| -0.046286 | ... | ... | 68'5 | -7'2 | 61'3 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035449 |
| -0.04458 | ... | ... | 63'5 | -7'2 | 56'3 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034867 |
| -0.042842 | ... | ... | 58'5 | -7'2 | 51'3 | 4800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.059282 |
| -0.063787 | ... | ... | 53'6 | -7'2 | 46'4 | 4850 | 0'2 | 0'0 | 0'2 | ... | ... | -0.057963 |
| -0.081223 | ... | ... | 48'7 | -7'2 | 41'5 | 4900 | 0'3 | 0'0 | 0'3 | ... | ... | -0.077167 |
| -0.112044 | ... | ... | 44'0 | -7'1 | 36'7 | 4950 | 0'5 | 0'1 | 0'4 | ... | ... | -0.10966 |
| -0.136091 | ... | ... | 39'1 | -7'0 | 32'1 | 5000 | 0'7 | 0'1 | 0'6 | ... | ... | -0.134751 |
| -0.177174 | ... | ... | 34'4 | -6'7 | 27'5 | 5050 | 1'3 | 0'3 | 1'0 | 1'1 | 1'1 | -0.176743 |
| -0.223706 | ... | ... | 29'7 | -6'4 | 23'3 | 5100 | 2'1 | 0'5 | 1'4 | ... | ... | -0.22384 |
| -0.274077 | ... | ... | 25'5 | -6'1 | 19'4 | 5150 | 3'2 | 1'1 | 2'1 | ... | ... | -0.27448 |
| -0.317904 | ... | ... | 21'6 | -5'6 | 16'0 | 5200 | 4'6 | 1'4 | 3'2 | 4'6 | 2'4 | -0.31833 |
| -0.34882 | ... | ... | 18'1 | -5'2 | 12'7 | 5250 | 6'5 | 1'7 | 4'6 | 5'0 | 5'0 | -0.349106 |
| -0.372965 | 10'4 | 10'4 | 15'0 | -4'5 | 10'3 | 5300 | 9'1 | 2'5 | 6'4 | 9'0 | 8'6 | -0.373026 |
| -0.379904 | ... | ... | 12'2 | -4'0 | 8'2 | 5350 | 12'0 | 3'2 | 8'6 | ... | ... | -0.379724 |
| -0.372743 | 8'5 | 8'5 | 9'7 | -3'3 | 6'4 | 5400 | 15'2 | 3'7 | 11'3 | 13'0 | 13'0 | -0.372362 |
| -0.350353 | 7'0 | 4'7 | 8'0 | -3'0 | 5'0 | 5450 | 18'6 | 4'3 | 14'3 | ... | ... | -0.349861 |
| -0.323848 | 5'5 | 3'5 | 6'3 | -2'4 | 3'7 | 5500 | 22'5 | 4'6 | 17'7 | ... | ... | -0.32337 |
| -0.293423 | ... | ... | 5'1 | -2'1 | 3'0 | 5550 | 26'6 | 5'1 | 21'5 | ... | ... | -0.293108 |
| -0.265598 | ... | ... | 4'1 | -1'6 | 2'3 | 5600 | 31'0 | 5'3 | 25'5 | ... | ... | -0.255934 |
| -0.225611 | 2'2 | 2'2 | 3'3 | -1'5 | 1'6 | 5650 | 35'4 | 5'6 | 29'6 | ... | ... | -0.226178 |
| -0.198059 | ... | ... | 2'5 | -1'2 | 1'3 | 5700 | 40'1 | 6'0 | 34'1 | ... | ... | -0.199314 |
| -0.177357 | ... | ... | 2'1 | -1'0 | 1'1 | 5750 | 44'6 | 6'1 | 38'5 | ... | ... | -0.16508 |
| -0.151907 | ... | ... | 1'5 | -0'6 | 0'7 | 5800 | 49'4 | 6'3 | 43'1 | ... | ... | -0.13899 |
| -0.121156 | ... | ... | 1'3 | -0'6 | 0'5 | 5850 | 54'3 | 6'5 | 47'6 | ... | ... | -0.125753 |
| -0.104498 | ... | ... | 1'1 | -0'5 | 0'4 | 5900 | 59'2 | 6'6 | 52'4 | ... | ... | -0.110477 |
| -0.085315 | ... | ... | 0'7 | -0'4 | 0'3 | 5950 | 64'1 | 6'6 | 57'3 | ... | ... | -0.093051 |
| -0.086759 | ... | ... | 0'6 | -0'3 | 0'3 | 6000 | 69'0 | 6'7 | 62'1 | ... | ... | -0.073224 |
| -0.064046 | ... | ... | 0'5 | -0'3 | 0'2 | 6050 | 74'0 | 7'0 | 67'0 | ... | ... | -0.07516 |
| -0.064913 | 0'2 | 0'2 | 0'4 | -0'2 | 0'2 | 6100 | 79'0 | 7'1 | 71'7 | ... | ... | -0.077053 |
| -0.065736 | ... | ... | 0'3 | -0'1 | 0'2 | 6150 | 83'7 | 7'0 | 76'7 | ... | ... | -0.053708 |
| -0.066509 | ... | ... | 0'3 | -0'1 | 0'2 | 6200 | 88'7 | 7'1 | 81'6 | ... | ... | -0.055315 |
| -0.038396 | ... | ... | 0'2 | -0'1 | 0'1 | 6250 | 93'7 | 7'2 | 86'5 | ... | ... | -0.056913 |
| -0.038762 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 98'6 | 7'1 | 91'5 | ... | ... | -0.029362 |
| -0.039104 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 103'6 | 7'2 | 96'4 | ... | ... | -0.030847 |
| -0.039435 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 108'6 | 7'2 | 101'4 | ... | ... | -0.032331 |
| -0.039756 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 113'6 | 7'2 | 106'4 | ... | ... | -0.033815 |
| -0.040057 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 118'6 | 7'2 | 111'4 | ... | ... | -0.035299 |
| -0.040347 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 123'6 | 7'2 | 116'4 | ... | ... | -0.036782 |
| -0.040626 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 128'6 | 7'2 | 121'4 | ... | ... | -0.038266 |
| -0.0409 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 133'6 | 7'2 | 126'4 | ... | ... | -0.039749 |
| -0.041159 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 138'6 | 7'2 | 131'4 | ... | ... | -0.041231 |
| -0.04141 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 143'6 | 7'2 | 136'4 | ... | ... | -0.042714 |
| -0.041653 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 148'6 | 7'2 | 141'4 | ... | ... | -0.044196 |
| -0.04189 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 153'6 | 7'2 | 146'4 | ... | ... | -0.045678 |
| -0.042116 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 158'6 | 7'2 | 151'4 | ... | ... | -0.047159 |
| -0.042337 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 163'6 | 7'2 | 156'4 | ... | ... | -0.048641 |
| -0.042553 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 168'6 | 7'2 | 161'4 | ... | ... | -0.050122 |
| -0.042762 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 173'6 | 7'2 | 166'4 | ... | ... | -0.051602 |
| -0.042967 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 178'6 | 7'2 | 171'4 | ... | ... | -0.053083 |
| -0.043165 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 183'6 | 7'2 | 176'4 | ... | ... | -0.054563 |
| -0.043354 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 188'6 | 7'2 | 181'4 | ... | ... | -0.056043 |
| -0.043539 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 193'6 | 7'2 | 186'4 | ... | ... | -0.057523 |
| -0.043723 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 198'6 | 7'2 | 191'4 | ... | ... | -0.059003 |
| -0.043903 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 203'6 | 7'2 | 196'4 | ... | ... | -0.060483 |
| -0.044079 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 208'6 | 7'2 | 201'4 | ... | ... | -0.061962 |
| -0.04425 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 213'6 | 7'2 | 206'4 | ... | ... | -0.063441 |
| -0.044415 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 218'6 | 7'2 | 211'4 | ... | ... | -0.064919 |
| -0.044576 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 223'6 | 7'2 | 216'4 | ... | ... | -0.066397 |
| -0.044734 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 228'6 | 7'2 | 221'4 | ... | ... | -0.067875 |
| -0.045042 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 238'6 | 7'2 | 231'4 | ... | ... | -0.07083 |
| -0.04534 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 248'6 | 7'2 | 241'4 | ... | ... | -0.073783 |
| -0.045622 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 258'6 | 7'2 | 251'4 | ... | ... | -0.076735 |
| -0.045896 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 268'6 | 7'2 | 261'4 | ... | ... | -0.079685 |
| -0.04616 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 278'6 | 7'2 | 271'4 | ... | ... | -0.082633 |
| -0.046416 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 288'6 | 7'2 | 281'4 | ... | ... | -0.085579 |
| -0.046658 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 298'6 | 7'2 | 291'4 | ... | ... | -0.088523 |
| -0.046894 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 308'6 | 7'2 | 301'4 | ... | ... | -0.091465 |
| -0.047126 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 318'6 | 7'2 | 311'4 | ... | ... | -0.094406 |
| -0.047352 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 328'6 | 7'2 | 321'4 | ... | ... | -0.097345 |
| -0.047569 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 338'6 | 7'2 | 331'4 | ... | ... | -0.100283 |
| -0.047777 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 348'6 | 7'2 | 341'4 | ... | ... | -0.103219 |
| -0.04798 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 358'6 | 7'2 | 351'4 | ... | ... | -0.106154 |
| -0.048178 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 368'6 | 7'2 | 361'4 | ... | ... | -0.109088 |
| -0.048372 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 378'6 | 7'2 | 371'4 | ... | ... | -0.11202 |
| -0.048561 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 388'6 | 7'2 | 381'4 | ... | ... | -0.114951 |
| -0.048743 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 398'6 | 7'2 | 391'4 | ... | ... | -0.11788 |
| -0.048921 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 408'6 | 7'2 | 401'4 | ... | ... | -0.120808 |
| -0.049096 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 418'6 | 7'2 | 411'4 | ... | ... | -0.123733 |
| -0.049266 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 428'6 | 7'2 | 421'4 | ... | ... | -0.126658 |
| -0.049434 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 438'6 | 7'2 | 431'4 | ... | ... | -0.12958 |
| -0.049599 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 448'6 | 7'2 | 441'4 | ... | ... | -0.132501 |
| -0.049757 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 458'6 | 7'2 | 451'4 | ... | ... | -0.13542 |
| -0.04991 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 468'6 | 7'2 | 461'4 | ... | ... | -0.138338 |
| -0.05006 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 478'6 | 7'2 | 471'4 | ... | ... | -0.141254 |
| -0.050208 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 488'6 | 7'2 | 481'4 | ... | ... | -0.144168 |
| -0.050353 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 498'6 | 7'2 | 491'4 | ... | ... | -0.14708 |
| -0.052454 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 668'6 | 7'2 | 661'4 | ... | ... | -0.196317 |
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.