Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.026628 | ... | ... | 285'4 | -5'4 | 280'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00223 |
| -0.02578 | ... | ... | 275'4 | -5'4 | 270'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002218 |
| -0.024916 | ... | ... | 265'4 | -5'4 | 260'0 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002205 |
| -0.024037 | ... | ... | 255'4 | -5'4 | 250'0 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002192 |
| -0.023146 | ... | ... | 245'4 | -5'4 | 240'0 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002178 |
| -0.022244 | ... | ... | 235'4 | -5'4 | 230'0 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002164 |
| -0.021331 | ... | ... | 225'4 | -5'4 | 220'0 | 3500 | 0'2 | 0'1 | 0'1 | ... | ... | -0.003811 |
| -0.020409 | ... | ... | 215'4 | -5'4 | 210'0 | 3600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.00378 |
| -0.019478 | ... | ... | 205'4 | -5'4 | 200'0 | 3700 | 0'3 | 0'0 | 0'3 | ... | ... | -0.005208 |
| -0.01854 | ... | ... | 195'4 | -5'4 | 190'0 | 3800 | 0'4 | 0'0 | 0'4 | ... | ... | -0.006495 |
| -0.017595 | ... | ... | 185'4 | -5'4 | 180'0 | 3900 | 0'5 | 0'0 | 0'5 | ... | ... | -0.007668 |
| -0.016644 | ... | ... | 175'4 | -5'4 | 170'0 | 4000 | 0'7 | 0'0 | 0'7 | ... | ... | -0.00986 |
| -0.015688 | ... | ... | 165'4 | -5'4 | 160'0 | 4100 | 1'1 | 0'0 | 1'1 | ... | ... | -0.011811 |
| -0.0154 | ... | ... | 155'5 | -5'4 | 150'1 | 4200 | 1'4 | 0'1 | 1'3 | ... | ... | -0.014481 |
| -0.016413 | ... | ... | 145'7 | -5'3 | 140'4 | 4300 | 2'0 | 0'1 | 1'7 | ... | ... | -0.017657 |
| -0.017977 | ... | ... | 136'2 | -5'2 | 131'0 | 4400 | 2'5 | 0'1 | 2'4 | ... | ... | -0.021156 |
| -0.020587 | ... | ... | 127'0 | -5'2 | 121'6 | 4500 | 3'4 | 0'2 | 3'2 | ... | ... | -0.025478 |
| -0.024549 | ... | ... | 118'0 | -5'1 | 112'7 | 4600 | 4'4 | 0'2 | 4'2 | ... | ... | -0.0297 |
| -0.026594 | ... | ... | 113'4 | -5'0 | 108'4 | 4650 | 5'2 | 0'4 | 4'6 | ... | ... | -0.032629 |
| -0.028979 | ... | ... | 109'2 | -5'0 | 104'2 | 4700 | 5'7 | 0'4 | 5'3 | ... | ... | -0.034759 |
| -0.031638 | ... | ... | 105'0 | -4'7 | 100'1 | 4750 | 6'6 | 0'5 | 6'1 | ... | ... | -0.037644 |
| -0.034072 | ... | ... | 100'7 | -4'7 | 96'0 | 4800 | 7'5 | 0'5 | 7'0 | ... | ... | -0.040225 |
| -0.036704 | ... | ... | 96'6 | -4'6 | 92'0 | 4850 | 8'5 | 0'6 | 7'7 | ... | ... | -0.042946 |
| -0.039864 | ... | ... | 92'7 | -4'5 | 88'2 | 4900 | 9'5 | 0'6 | 8'7 | ... | ... | -0.045357 |
| -0.042703 | ... | ... | 89'0 | -4'4 | 84'4 | 4950 | 10'7 | 0'7 | 10'0 | ... | ... | -0.048224 |
| -0.045241 | ... | ... | 85'2 | -4'4 | 80'6 | 5000 | 12'1 | 1'0 | 11'1 | ... | ... | -0.050732 |
| -0.048147 | ... | ... | 81'5 | -4'3 | 77'2 | 5050 | 13'4 | 1'0 | 12'4 | ... | ... | -0.053235 |
| -0.05102 | ... | ... | 78'1 | -4'2 | 73'7 | 5100 | 15'1 | 1'2 | 13'7 | ... | ... | -0.056012 |
| -0.05383 | ... | ... | 74'6 | -4'1 | 70'5 | 5150 | 16'6 | 1'3 | 15'3 | ... | ... | -0.058391 |
| -0.056273 | ... | ... | 71'3 | -4'0 | 67'3 | 5200 | 18'3 | 1'3 | 17'0 | ... | ... | -0.060396 |
| -0.058902 | ... | ... | 68'2 | -3'7 | 64'3 | 5250 | 20'2 | 1'4 | 18'6 | ... | ... | -0.062585 |
| -0.061149 | ... | ... | 65'1 | -3'6 | 61'3 | 5300 | 22'2 | 1'5 | 20'5 | ... | ... | -0.064646 |
| -0.063528 | ... | ... | 62'2 | -3'5 | 58'5 | 5350 | 24'2 | 1'6 | 22'4 | ... | ... | -0.066318 |
| -0.065522 | ... | ... | 59'3 | -3'4 | 55'7 | 5400 | 26'4 | 1'7 | 24'5 | ... | ... | -0.068101 |
| -0.067381 | ... | ... | 56'5 | -3'3 | 53'2 | 5450 | 28'6 | 2'0 | 26'6 | ... | ... | -0.069497 |
| -0.0691 | ... | ... | 54'0 | -3'2 | 50'6 | 5500 | 31'1 | 2'1 | 29'0 | ... | ... | -0.070752 |
| -0.070679 | ... | ... | 51'4 | -3'1 | 48'3 | 5550 | 33'5 | 2'2 | 31'3 | ... | ... | -0.071864 |
| -0.071895 | ... | ... | 49'1 | -3'1 | 46'0 | 5600 | 36'2 | 2'3 | 33'7 | ... | ... | -0.072836 |
| -0.072981 | ... | ... | 46'6 | -3'0 | 43'6 | 5650 | 38'7 | 2'3 | 36'4 | ... | ... | -0.073451 |
| -0.073941 | ... | ... | 44'4 | -2'7 | 41'5 | 5700 | 41'5 | 2'4 | 39'1 | ... | ... | -0.073941 |
| -0.074782 | ... | ... | 42'3 | -2'6 | 39'5 | 5750 | 44'4 | 2'5 | 41'7 | ... | ... | -0.074312 |
| -0.075516 | ... | ... | 40'3 | -2'5 | 37'6 | 5800 | 47'4 | 2'6 | 44'6 | ... | ... | -0.074575 |
| -0.075931 | ... | ... | 38'4 | -2'5 | 35'7 | 5850 | 50'4 | 2'6 | 47'6 | ... | ... | -0.074519 |
| -0.07626 | ... | ... | 36'5 | -2'4 | 34'1 | 5900 | 53'5 | 2'7 | 50'6 | ... | ... | -0.074379 |
| -0.076287 | ... | ... | 34'7 | -2'4 | 32'3 | 5950 | 56'7 | 3'0 | 53'7 | ... | ... | -0.074168 |
| -0.076253 | 31'0 | 31'0 | 33'1 | -2'3 | 30'6 | 6000 | 60'1 | 3'0 | 57'1 | ... | ... | -0.07367 |
| -0.076178 | ... | ... | 31'4 | -2'2 | 29'2 | 6050 | 63'4 | 3'1 | 60'3 | ... | ... | -0.073131 |
| -0.075831 | ... | ... | 30'0 | -2'2 | 27'6 | 6100 | 66'7 | 3'1 | 63'6 | ... | ... | -0.072323 |
| -0.075473 | ... | ... | 28'4 | -2'1 | 26'3 | 6150 | 70'3 | 3'2 | 67'1 | ... | ... | -0.071503 |
| -0.074863 | ... | ... | 27'1 | -2'1 | 25'0 | 6200 | 74'0 | 3'3 | 70'5 | ... | ... | -0.070697 |
| -0.074274 | ... | ... | 25'6 | -2'0 | 23'6 | 6250 | 77'5 | 3'3 | 74'2 | ... | ... | -0.069657 |
| -0.073451 | ... | ... | 24'4 | -2'0 | 22'4 | 6300 | 81'3 | 3'4 | 77'7 | ... | ... | -0.068666 |
| -0.072686 | ... | ... | 23'2 | -1'7 | 21'3 | 6350 | 85'1 | 3'4 | 81'5 | ... | ... | -0.067463 |
| -0.072008 | ... | ... | 22'1 | -1'6 | 20'3 | 6400 | 88'7 | 3'4 | 85'3 | ... | ... | -0.066049 |
| -0.070826 | ... | ... | 21'0 | -1'6 | 19'2 | 6450 | 92'7 | 3'6 | 89'1 | ... | ... | -0.065042 |
| -0.070073 | ... | ... | 20'0 | -1'5 | 18'3 | 6500 | 96'6 | 3'6 | 93'0 | ... | ... | -0.063547 |
| -0.068817 | ... | ... | 19'0 | -1'5 | 17'3 | 6550 | 100'6 | 3'6 | 97'0 | ... | ... | -0.062192 |
| -0.067711 | ... | ... | 18'1 | -1'5 | 16'4 | 6600 | 104'6 | 3'6 | 101'0 | ... | ... | -0.06067 |
| -0.06679 | ... | ... | 17'2 | -1'4 | 15'6 | 6650 | 108'7 | 3'7 | 105'0 | ... | ... | -0.059332 |
| -0.065722 | ... | ... | 16'3 | -1'3 | 15'0 | 6700 | 113'0 | 4'0 | 109'0 | ... | ... | -0.057851 |
| -0.064508 | ... | ... | 15'4 | -1'2 | 14'2 | 6750 | 117'2 | 4'1 | 113'1 | ... | ... | -0.0566 |
| -0.063146 | ... | ... | 14'6 | -1'2 | 13'4 | 6800 | 121'4 | 4'1 | 117'3 | ... | ... | -0.05523 |
| -0.062041 | ... | ... | 14'1 | -1'2 | 12'7 | 6850 | 125'6 | 4'2 | 121'4 | ... | ... | -0.053741 |
| -0.060814 | ... | ... | 13'3 | -1'1 | 12'2 | 6900 | 130'0 | 4'2 | 125'6 | ... | ... | -0.052133 |
| -0.059463 | ... | ... | 12'6 | -1'1 | 11'5 | 6950 | 134'3 | 4'2 | 130'1 | ... | ... | -0.050829 |
| -0.058435 | ... | ... | 12'1 | -1'0 | 11'1 | 7000 | 138'6 | 4'3 | 134'3 | ... | ... | -0.049431 |
| -0.056848 | ... | ... | 11'5 | -1'1 | 10'4 | 7050 | 143'2 | 4'4 | 138'6 | ... | ... | -0.048385 |
| -0.056085 | ... | ... | 11'0 | -0'7 | 10'1 | 7100 | 147'5 | 4'4 | 143'1 | ... | ... | -0.046813 |
| -0.054763 | ... | ... | 10'4 | -0'7 | 9'5 | 7150 | 152'1 | 4'4 | 147'5 | ... | ... | -0.045618 |
| -0.053342 | ... | ... | 10'0 | -0'7 | 9'1 | 7200 | 156'5 | 4'5 | 152'0 | ... | ... | -0.044355 |
| -0.052339 | ... | ... | 9'4 | -0'6 | 8'6 | 7250 | 161'1 | 4'5 | 156'4 | ... | ... | -0.043024 |
| -0.051263 | ... | ... | 9'1 | -0'6 | 8'3 | 7300 | 165'6 | 4'6 | 161'0 | ... | ... | -0.042129 |
| -0.050115 | ... | ... | 8'5 | -0'5 | 8'0 | 7350 | 170'2 | 4'6 | 165'4 | ... | ... | -0.040678 |
| -0.048895 | ... | ... | 8'2 | -0'5 | 7'5 | 7400 | 174'7 | 4'6 | 170'1 | ... | ... | -0.039684 |
| -0.047601 | ... | ... | 7'7 | -0'5 | 7'2 | 7450 | 179'4 | 4'6 | 174'6 | ... | ... | -0.038649 |
| -0.046234 | ... | ... | 7'4 | -0'5 | 6'7 | 7500 | 184'1 | 4'7 | 179'2 | ... | ... | -0.037571 |
| -0.045397 | ... | ... | 7'2 | -0'5 | 6'5 | 7550 | 188'7 | 4'7 | 184'0 | ... | ... | -0.037004 |
| -0.044514 | ... | ... | 6'7 | -0'4 | 6'3 | 7600 | 193'4 | 4'7 | 188'5 | ... | ... | -0.035855 |
| -0.043586 | ... | ... | 6'5 | -0'4 | 6'1 | 7650 | 198'2 | 5'0 | 193'2 | ... | ... | -0.035236 |
| -0.042611 | ... | ... | 6'2 | -0'3 | 5'7 | 7700 | 203'0 | 5'0 | 198'0 | ... | ... | -0.034596 |
| -0.040523 | ... | ... | 5'6 | -0'3 | 5'3 | 7800 | 212'4 | 5'1 | 207'3 | ... | ... | -0.033255 |
| -0.038244 | ... | ... | 5'2 | -0'3 | 4'7 | 7900 | 222'0 | 5'1 | 216'7 | ... | ... | -0.031834 |
| -0.036511 | ... | ... | 4'7 | -0'3 | 4'4 | 8000 | 231'5 | 5'1 | 226'4 | ... | ... | -0.030962 |
| -0.034641 | ... | ... | 4'4 | -0'3 | 4'1 | 8100 | 241'2 | 5'2 | 236'0 | ... | ... | -0.030045 |
| -0.033432 | ... | ... | 4'1 | -0'2 | 3'7 | 8200 | 251'0 | 5'2 | 245'6 | ... | ... | -0.029731 |
| -0.032139 | ... | ... | 3'7 | -0'2 | 3'5 | 8300 | 260'6 | 5'3 | 255'3 | ... | ... | -0.029397 |
| -0.029908 | ... | ... | 3'4 | -0'2 | 3'2 | 8400 | 270'4 | 5'2 | 265'2 | ... | ... | -0.029044 |
| -0.029302 | ... | ... | 3'2 | -0'1 | 3'1 | 8500 | 280'3 | 5'3 | 275'0 | ... | ... | -0.029337 |
| -0.027754 | ... | ... | 3'0 | -0'1 | 2'7 | 8600 | 290'2 | 5'3 | 284'7 | ... | ... | -0.029626 |
| -0.026117 | ... | ... | 2'7 | -0'2 | 2'5 | 8700 | 300'1 | 5'3 | 294'6 | ... | ... | -0.029908 |
| -0.025359 | ... | ... | 2'5 | -0'1 | 2'4 | 8800 | 310'0 | 5'3 | 304'5 | ... | ... | -0.030186 |
| -0.024564 | ... | ... | 2'4 | -0'1 | 2'3 | 8900 | 320'0 | 5'4 | 314'4 | ... | ... | -0.031133 |
| -0.022714 | 2'2 | 2'2 | 2'3 | -0'2 | 2'1 | 9000 | 330'0 | 5'4 | 324'4 | ... | ... | -0.032078 |
| -0.021822 | ... | ... | 2'1 | -0'1 | 2'0 | 9100 | 340'0 | 5'4 | 334'4 | ... | ... | -0.033021 |
| -0.020891 | ... | ... | 2'0 | -0'1 | 1'7 | 9200 | 350'0 | 5'4 | 344'4 | ... | ... | -0.033961 |
| -0.021019 | ... | ... | 1'7 | 0'0 | 1'7 | 9300 | 360'0 | 5'4 | 354'4 | ... | ... | -0.0349 |
| -0.020039 | ... | ... | 1'6 | 0'0 | 1'6 | 9400 | 370'0 | 5'4 | 364'4 | ... | ... | -0.035836 |
| -0.01902 | ... | ... | 1'6 | -0'1 | 1'5 | 9500 | 380'0 | 5'4 | 374'4 | ... | ... | -0.03677 |
| -0.017961 | ... | ... | 1'5 | -0'1 | 1'4 | 9600 | 390'0 | 5'4 | 384'4 | ... | ... | -0.037702 |
| -0.018055 | ... | ... | 1'4 | 0'0 | 1'4 | 9700 | 400'0 | 5'4 | 394'4 | ... | ... | -0.038632 |
| -0.016944 | ... | ... | 1'4 | -0'1 | 1'3 | 9800 | 410'0 | 5'4 | 404'4 | ... | ... | -0.039559 |
| -0.01579 | ... | ... | 1'3 | -0'1 | 1'2 | 9900 | 420'0 | 5'4 | 414'4 | ... | ... | -0.040484 |
| -0.015864 | ... | ... | 1'2 | 0'0 | 1'2 | 10000 | 430'0 | 5'4 | 424'4 | ... | ... | -0.041407 |
| -0.014655 | ... | ... | 1'2 | -0'1 | 1'1 | 10100 | 440'0 | 5'4 | 434'4 | ... | ... | -0.042328 |
| -0.014719 | ... | ... | 1'1 | 0'0 | 1'1 | 10200 | 450'0 | 5'4 | 444'4 | ... | ... | -0.043247 |
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.