Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.042664 | ... | ... | 256'6 | -4'0 | 252'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00744 |
| -0.041044 | ... | ... | 246'6 | -4'0 | 242'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007395 |
| -0.039414 | ... | ... | 236'6 | -4'0 | 232'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007348 |
| -0.037773 | ... | ... | 226'6 | -4'0 | 222'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007298 |
| -0.036123 | ... | ... | 216'6 | -4'0 | 212'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007246 |
| -0.034465 | ... | ... | 206'6 | -4'0 | 202'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007191 |
| -0.0328 | ... | ... | 196'6 | -4'0 | 192'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007133 |
| -0.031128 | ... | ... | 186'6 | -4'0 | 182'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007071 |
| -0.02945 | ... | ... | 176'6 | -4'0 | 172'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007006 |
| -0.027767 | ... | ... | 166'6 | -4'0 | 162'6 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006937 |
| -0.02608 | ... | ... | 156'6 | -4'0 | 152'6 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006864 |
| -0.024388 | ... | ... | 146'6 | -4'0 | 142'6 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006785 |
| -0.022693 | ... | ... | 136'6 | -4'0 | 132'6 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006701 |
| -0.021844 | ... | ... | 131'6 | -4'0 | 127'6 | 4150 | 0'2 | 0'1 | 0'1 | ... | ... | -0.011716 |
| -0.020994 | ... | ... | 126'6 | -4'0 | 122'6 | 4200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.011627 |
| -0.020144 | ... | ... | 121'6 | -4'0 | 117'6 | 4250 | 0'2 | 0'0 | 0'2 | ... | ... | -0.011534 |
| -0.019292 | ... | ... | 116'6 | -4'0 | 112'6 | 4300 | 0'2 | 0'0 | 0'2 | ... | ... | -0.011438 |
| -0.018441 | ... | ... | 111'6 | -4'0 | 107'6 | 4350 | 0'3 | 0'0 | 0'3 | ... | ... | -0.015661 |
| -0.020889 | ... | ... | 106'7 | -4'0 | 102'7 | 4400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.015508 |
| -0.020033 | ... | ... | 101'7 | -4'0 | 97'7 | 4450 | 0'4 | 0'0 | 0'4 | ... | ... | -0.01923 |
| -0.022332 | ... | ... | 97'0 | -4'0 | 93'0 | 4500 | 0'5 | 0'0 | 0'5 | ... | ... | -0.022595 |
| -0.024488 | ... | ... | 92'1 | -4'0 | 88'1 | 4550 | 0'6 | 0'0 | 0'6 | ... | ... | -0.025655 |
| -0.029303 | ... | ... | 87'2 | -3'7 | 83'3 | 4600 | 1'0 | 0'1 | 0'7 | ... | ... | -0.03145 |
| -0.033671 | ... | ... | 82'4 | -3'7 | 78'5 | 4650 | 1'1 | 0'0 | 1'1 | ... | ... | -0.033814 |
| -0.037625 | ... | ... | 77'6 | -3'7 | 73'7 | 4700 | 1'4 | 0'1 | 1'3 | ... | ... | -0.041099 |
| -0.043431 | ... | ... | 73'1 | -3'7 | 69'2 | 4750 | 1'7 | 0'1 | 1'6 | ... | ... | -0.047407 |
| -0.050587 | ... | ... | 68'5 | -3'7 | 64'6 | 4800 | 2'3 | 0'1 | 2'2 | ... | ... | -0.054941 |
| -0.058616 | ... | ... | 64'2 | -3'7 | 60'3 | 4850 | 2'7 | 0'1 | 2'6 | ... | ... | -0.061357 |
| -0.067098 | ... | ... | 59'7 | -3'6 | 56'1 | 4900 | 3'5 | 0'1 | 3'4 | 4'0 | 4'0 | -0.07015 |
| -0.075676 | ... | ... | 55'6 | -3'6 | 52'0 | 4950 | 4'4 | 0'2 | 4'2 | ... | ... | -0.078904 |
| -0.084047 | ... | ... | 51'6 | -3'6 | 48'0 | 5000 | 5'4 | 0'2 | 5'2 | ... | ... | -0.087337 |
| -0.093166 | ... | ... | 47'7 | -3'5 | 44'2 | 5050 | 6'6 | 0'3 | 6'3 | ... | ... | -0.096426 |
| -0.102476 | ... | ... | 44'2 | -3'4 | 40'6 | 5100 | 8'1 | 0'4 | 7'5 | ... | ... | -0.104528 |
| -0.110558 | ... | ... | 40'6 | -3'3 | 37'3 | 5150 | 9'6 | 0'5 | 9'1 | 10'3 | 10'3 | -0.112529 |
| -0.118267 | ... | ... | 37'4 | -3'2 | 34'2 | 5200 | 11'5 | 0'6 | 10'7 | ... | ... | -0.120093 |
| -0.124502 | ... | ... | 34'3 | -3'1 | 31'2 | 5250 | 13'5 | 0'7 | 12'6 | ... | ... | -0.126133 |
| -0.130071 | ... | ... | 31'4 | -3'0 | 28'4 | 5300 | 15'7 | 1'0 | 14'7 | 16'5 | 16'3 | -0.131477 |
| -0.134882 | ... | ... | 28'7 | -2'7 | 26'0 | 5350 | 18'2 | 1'1 | 17'1 | ... | ... | -0.135251 |
| -0.138147 | 23'2 | 23'2 | 26'3 | -2'6 | 23'5 | 5400 | 20'7 | 1'2 | 19'5 | ... | ... | -0.13828 |
| -0.140715 | ... | ... | 24'0 | -2'4 | 21'4 | 5450 | 23'6 | 1'3 | 22'3 | ... | ... | -0.140606 |
| -0.141902 | ... | ... | 22'0 | -2'4 | 19'4 | 5500 | 26'6 | 1'5 | 25'1 | ... | ... | -0.141556 |
| -0.142626 | ... | ... | 20'0 | -2'2 | 17'6 | 5550 | 29'7 | 1'6 | 28'1 | ... | ... | -0.141246 |
| -0.14141 | 16'0 | 16'0 | 18'1 | -2'1 | 16'0 | 5600 | 33'2 | 1'7 | 31'3 | ... | ... | -0.140642 |
| -0.140047 | ... | ... | 16'4 | -2'0 | 14'4 | 5650 | 36'5 | 2'0 | 34'5 | ... | ... | -0.138227 |
| -0.138813 | ... | ... | 15'0 | -1'6 | 13'2 | 5700 | 40'2 | 2'1 | 38'1 | ... | ... | -0.135883 |
| -0.13607 | ... | ... | 13'5 | -1'5 | 12'0 | 5750 | 44'0 | 2'3 | 41'5 | ... | ... | -0.132942 |
| -0.132879 | ... | ... | 12'3 | -1'4 | 10'7 | 5800 | 47'7 | 2'4 | 45'3 | ... | ... | -0.129588 |
| -0.129434 | ... | ... | 11'2 | -1'3 | 9'7 | 5850 | 51'7 | 2'5 | 49'2 | ... | ... | -0.12602 |
| -0.125941 | ... | ... | 10'1 | -1'1 | 9'0 | 5900 | 55'7 | 2'6 | 53'1 | ... | ... | -0.121263 |
| -0.121357 | ... | ... | 9'2 | -1'1 | 8'1 | 5950 | 60'0 | 2'7 | 57'1 | ... | ... | -0.116574 |
| -0.117018 | 7'2 | 7'0 | 8'3 | -1'0 | 7'3 | 6000 | 64'2 | 3'0 | 61'2 | ... | ... | -0.112178 |
| -0.113159 | ... | ... | 7'4 | -0'6 | 6'6 | 6050 | 68'5 | 3'1 | 65'4 | ... | ... | -0.10831 |
| -0.108513 | ... | ... | 6'7 | -0'6 | 6'1 | 6100 | 73'0 | 3'2 | 69'6 | ... | ... | -0.103711 |
| -0.103067 | ... | ... | 6'2 | -0'6 | 5'4 | 6150 | 77'3 | 3'2 | 74'1 | ... | ... | -0.098376 |
| -0.098509 | ... | ... | 5'5 | -0'5 | 5'0 | 6200 | 81'7 | 3'3 | 78'4 | ... | ... | -0.093978 |
| -0.095106 | ... | ... | 5'1 | -0'4 | 4'5 | 6250 | 86'3 | 3'3 | 83'0 | ... | ... | -0.089007 |
| -0.08935 | ... | ... | 4'6 | -0'5 | 4'1 | 6300 | 91'0 | 3'4 | 87'4 | ... | ... | -0.085318 |
| -0.08492 | ... | ... | 4'2 | -0'4 | 3'6 | 6350 | 95'5 | 3'4 | 92'1 | ... | ... | -0.081225 |
| -0.082102 | ... | ... | 3'7 | -0'3 | 3'4 | 6400 | 100'2 | 3'5 | 96'5 | ... | ... | -0.076725 |
| -0.078988 | ... | ... | 3'5 | -0'3 | 3'2 | 6450 | 104'7 | 3'4 | 101'3 | ... | ... | -0.071811 |
| -0.075576 | ... | ... | 3'3 | -0'3 | 3'0 | 6500 | 109'5 | 3'5 | 106'0 | ... | ... | -0.068707 |
| -0.071862 | ... | ... | 3'0 | -0'2 | 2'6 | 6550 | 114'3 | 3'5 | 110'6 | ... | ... | -0.065364 |
| -0.067838 | ... | ... | 2'7 | -0'3 | 2'4 | 6600 | 119'1 | 3'5 | 115'4 | ... | ... | -0.06178 |
| -0.066065 | ... | ... | 2'5 | -0'2 | 2'3 | 6650 | 124'0 | 3'6 | 120'2 | ... | ... | -0.060427 |
| -0.061509 | ... | ... | 2'3 | -0'2 | 2'1 | 6700 | 128'6 | 3'5 | 125'1 | ... | ... | -0.056451 |
| -0.059391 | ... | ... | 2'2 | -0'2 | 2'0 | 6750 | 133'5 | 3'6 | 129'7 | ... | ... | -0.054861 |
| -0.057137 | ... | ... | 2'1 | -0'2 | 1'7 | 6800 | 138'4 | 3'6 | 134'6 | ... | ... | -0.053185 |
| -0.054748 | ... | ... | 2'0 | -0'2 | 1'6 | 6850 | 143'3 | 3'6 | 139'5 | ... | ... | -0.051426 |
| -0.05222 | ... | ... | 1'7 | -0'2 | 1'5 | 6900 | 148'2 | 3'7 | 144'3 | ... | ... | -0.049585 |
| -0.049552 | ... | ... | 1'6 | -0'2 | 1'4 | 6950 | 153'1 | 3'6 | 149'3 | ... | ... | -0.047663 |
| -0.046739 | ... | ... | 1'5 | -0'2 | 1'3 | 7000 | 158'0 | 3'6 | 154'2 | ... | ... | -0.045661 |
| -0.047083 | ... | ... | 1'4 | -0'1 | 1'3 | 7050 | 163'0 | 3'7 | 159'1 | ... | ... | -0.046546 |
| -0.044081 | ... | ... | 1'3 | -0'1 | 1'2 | 7100 | 167'7 | 3'7 | 164'0 | ... | ... | -0.044455 |
| -0.04438 | ... | ... | 1'3 | -0'1 | 1'2 | 7150 | 172'6 | 3'7 | 168'7 | ... | ... | -0.042286 |
| -0.041187 | ... | ... | 1'2 | -0'1 | 1'1 | 7200 | 177'6 | 3'7 | 173'7 | ... | ... | -0.04315 |
| -0.037828 | ... | ... | 1'2 | -0'2 | 1'0 | 7250 | 182'5 | 3'7 | 178'6 | ... | ... | -0.040899 |
| -0.038053 | ... | ... | 1'1 | -0'1 | 1'0 | 7300 | 187'5 | 3'7 | 183'6 | ... | ... | -0.041755 |
| -0.038272 | ... | ... | 1'1 | -0'1 | 1'0 | 7350 | 192'4 | 3'7 | 188'5 | ... | ... | -0.039425 |
| -0.034672 | ... | ... | 1'0 | -0'1 | 0'7 | 7400 | 197'4 | 3'7 | 193'5 | ... | ... | -0.040276 |
| -0.034857 | ... | ... | 1'0 | -0'1 | 0'7 | 7450 | 202'4 | 3'7 | 198'5 | ... | ... | -0.041127 |
| -0.035038 | ... | ... | 1'0 | -0'1 | 0'7 | 7500 | 207'4 | 4'0 | 203'4 | ... | ... | -0.041977 |
| -0.031186 | ... | ... | 0'7 | -0'1 | 0'6 | 7550 | 212'3 | 3'7 | 208'4 | ... | ... | -0.039566 |
| -0.031336 | ... | ... | 0'7 | -0'1 | 0'6 | 7600 | 217'3 | 3'7 | 213'4 | ... | ... | -0.040413 |
| -0.031483 | ... | ... | 0'7 | -0'1 | 0'6 | 7650 | 222'3 | 4'0 | 218'3 | ... | ... | -0.04126 |
| -0.031626 | ... | ... | 0'6 | 0'0 | 0'6 | 7700 | 227'3 | 4'0 | 223'3 | ... | ... | -0.042107 |
| -0.027593 | ... | ... | 0'6 | -0'1 | 0'5 | 7800 | 237'2 | 3'7 | 233'3 | ... | ... | -0.040471 |
| -0.027819 | ... | ... | 0'6 | -0'1 | 0'5 | 7900 | 247'2 | 3'7 | 243'3 | ... | ... | -0.042161 |
| -0.023431 | ... | ... | 0'5 | -0'1 | 0'4 | 8000 | 257'2 | 4'0 | 253'2 | ... | ... | -0.043849 |
| -0.023601 | ... | ... | 0'5 | -0'1 | 0'4 | 8100 | 267'2 | 4'0 | 263'2 | ... | ... | -0.045536 |
| -0.023764 | ... | ... | 0'4 | 0'0 | 0'4 | 8200 | 277'2 | 4'0 | 273'2 | ... | ... | -0.047221 |
| -0.023921 | ... | ... | 0'4 | 0'0 | 0'4 | 8300 | 287'2 | 4'0 | 283'2 | ... | ... | -0.048904 |
| -0.024073 | ... | ... | 0'4 | 0'0 | 0'4 | 8400 | 297'2 | 4'0 | 293'2 | ... | ... | -0.050586 |
| -0.01916 | ... | ... | 0'4 | -0'1 | 0'3 | 8500 | 307'2 | 4'0 | 303'2 | ... | ... | -0.052265 |
| -0.019268 | ... | ... | 0'4 | -0'1 | 0'3 | 8600 | 317'2 | 4'0 | 313'2 | ... | ... | -0.053943 |
| -0.019374 | ... | ... | 0'3 | 0'0 | 0'3 | 8700 | 327'2 | 4'0 | 323'2 | ... | ... | -0.05562 |
| -0.019476 | ... | ... | 0'3 | 0'0 | 0'3 | 8800 | 337'2 | 4'0 | 333'2 | ... | ... | -0.057294 |
| -0.019575 | ... | ... | 0'3 | 0'0 | 0'3 | 8900 | 347'2 | 4'0 | 343'2 | ... | ... | -0.058967 |
| -0.019671 | ... | ... | 0'3 | 0'0 | 0'3 | 9000 | 357'2 | 4'0 | 353'2 | ... | ... | -0.060638 |
| -0.019765 | ... | ... | 0'3 | 0'0 | 0'3 | 9100 | 367'2 | 4'0 | 363'2 | ... | ... | -0.062307 |
| -0.019857 | ... | ... | 0'3 | 0'0 | 0'3 | 9200 | 377'2 | 4'0 | 373'2 | ... | ... | -0.063974 |
| -0.019946 | ... | ... | 0'3 | 0'0 | 0'3 | 9300 | 387'2 | 4'0 | 383'2 | ... | ... | -0.06564 |
| -0.020033 | ... | ... | 0'3 | 0'0 | 0'3 | 9400 | 397'2 | 4'0 | 393'2 | ... | ... | -0.067303 |
| -0.014374 | ... | ... | 0'2 | 0'0 | 0'2 | 9500 | 407'2 | 4'0 | 403'2 | ... | ... | -0.068965 |
| -0.014431 | ... | ... | 0'2 | 0'0 | 0'2 | 9600 | 417'2 | 4'0 | 413'2 | ... | ... | -0.070624 |
| -0.014486 | ... | ... | 0'2 | 0'0 | 0'2 | 9700 | 427'2 | 4'0 | 423'2 | ... | ... | -0.072282 |
| -0.014539 | ... | ... | 0'2 | 0'0 | 0'2 | 9800 | 437'2 | 4'0 | 433'2 | ... | ... | -0.073938 |
| -0.014591 | ... | ... | 0'2 | 0'0 | 0'2 | 9900 | 447'2 | 4'0 | 443'2 | ... | ... | -0.075592 |
| -0.014642 | ... | ... | 0'2 | 0'0 | 0'2 | 10000 | 457'2 | 4'0 | 453'2 | ... | ... | -0.077244 |
| -0.014692 | ... | ... | 0'2 | 0'0 | 0'2 | 10100 | 467'2 | 4'0 | 463'2 | ... | ... | -0.078894 |
| -0.014741 | ... | ... | 0'2 | 0'0 | 0'2 | 10200 | 477'2 | 4'0 | 473'2 | ... | ... | -0.080542 |
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.