Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.592641 | ... | ... | 248'4 | -7'2 | 241'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048656 |
| -0.585929 | ... | ... | 238'4 | -7'2 | 231'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048341 |
| -0.578931 | ... | ... | 228'4 | -7'2 | 221'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04801 |
| -0.571635 | ... | ... | 218'4 | -7'2 | 211'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047658 |
| -0.564022 | ... | ... | 208'4 | -7'2 | 201'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04729 |
| -0.556073 | ... | ... | 198'4 | -7'2 | 191'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046898 |
| -0.547761 | ... | ... | 188'4 | -7'2 | 181'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046483 |
| -0.539055 | ... | ... | 178'4 | -7'2 | 171'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046047 |
| -0.529918 | ... | ... | 168'4 | -7'2 | 161'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04558 |
| -0.520301 | ... | ... | 158'4 | -7'2 | 151'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045087 |
| -0.510156 | ... | ... | 148'4 | -7'2 | 141'2 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044551 |
| -0.499412 | ... | ... | 138'4 | -7'2 | 131'2 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043984 |
| -0.49379 | ... | ... | 133'4 | -7'2 | 126'2 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04368 |
| -0.487984 | ... | ... | 128'4 | -7'2 | 121'2 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043365 |
| -0.481983 | ... | ... | 123'4 | -7'2 | 116'2 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043038 |
| -0.475772 | ... | ... | 118'4 | -7'2 | 111'2 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042695 |
| -0.469331 | ... | ... | 113'4 | -7'2 | 106'2 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042337 |
| -0.46264 | ... | ... | 108'4 | -7'2 | 101'2 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041964 |
| -0.455677 | ... | ... | 103'4 | -7'2 | 96'2 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04157 |
| -0.448417 | ... | ... | 98'4 | -7'2 | 91'2 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041153 |
| -0.454806 | ... | ... | 93'4 | -7'1 | 86'3 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040719 |
| -0.446581 | ... | ... | 88'4 | -7'1 | 81'3 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040253 |
| -0.437933 | ... | ... | 83'5 | -7'2 | 76'3 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039759 |
| -0.428813 | ... | ... | 78'5 | -7'2 | 71'3 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039236 |
| -0.41916 | ... | ... | 73'5 | -7'2 | 66'3 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038671 |
| -0.408897 | ... | ... | 68'5 | -7'2 | 61'3 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038064 |
| -0.397933 | ... | ... | 63'5 | -7'2 | 56'3 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037406 |
| -0.386145 | ... | ... | 58'5 | -7'2 | 51'3 | 4800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.063456 |
| -0.384495 | ... | ... | 53'6 | -7'2 | 46'4 | 4850 | 0'2 | 0'0 | 0'2 | ... | ... | -0.061948 |
| -0.380632 | ... | ... | 48'7 | -7'2 | 41'5 | 4900 | 0'3 | 0'0 | 0'3 | ... | ... | -0.082236 |
| -0.383956 | ... | ... | 44'0 | -7'1 | 36'7 | 4950 | 0'5 | 0'1 | 0'4 | ... | ... | -0.116381 |
| -0.382855 | ... | ... | 39'1 | -7'0 | 32'1 | 5000 | 0'7 | 0'1 | 0'6 | ... | ... | -0.142285 |
| -0.392941 | ... | ... | 34'4 | -6'7 | 27'5 | 5050 | 1'3 | 0'3 | 1'0 | 1'1 | 1'1 | -0.185227 |
| -0.408167 | ... | ... | 29'7 | -6'4 | 23'3 | 5100 | 2'1 | 0'5 | 1'4 | ... | ... | -0.232114 |
| -0.428603 | ... | ... | 25'5 | -6'1 | 19'4 | 5150 | 3'2 | 1'1 | 2'1 | ... | ... | -0.280395 |
| -0.446245 | ... | ... | 21'6 | -5'6 | 16'0 | 5200 | 4'6 | 1'4 | 3'2 | 4'6 | 2'4 | -0.318341 |
| -0.454928 | ... | ... | 18'1 | -5'2 | 12'7 | 5250 | 6'5 | 1'7 | 4'6 | 5'0 | 5'0 | -0.338403 |
| -0.403722 | 9'0 | 9'0 | 10'3 | -1'3 | 9'0 | 5300 | 9'1 | 2'5 | 6'4 | 9'0 | 8'6 | -0.346267 |
| -0.453344 | ... | ... | 12'2 | -4'0 | 8'2 | 5350 | 12'0 | 3'2 | 8'6 | ... | ... | -0.33059 |
| -0.434212 | 8'5 | 8'5 | 9'7 | -3'3 | 6'4 | 5400 | 16'6 | 1'4 | 15'2 | 16'6 | 16'6 | -0.372147 |
| -0.401363 | 7'0 | 4'7 | 8'0 | -3'0 | 5'0 | 5450 | 18'6 | 4'3 | 14'3 | ... | ... | -0.232448 |
| -0.366525 | 5'5 | 3'5 | 6'3 | -2'4 | 3'7 | 5500 | 22'5 | 4'6 | 17'7 | ... | ... | -0.157088 |
| -0.329169 | ... | ... | 5'1 | -2'1 | 3'0 | 5550 | 26'6 | 5'1 | 21'5 | ... | ... | -0.057827 |
| -0.296024 | ... | ... | 4'1 | -1'6 | 2'3 | 5600 | 31'0 | 5'3 | 25'5 | ... | ... | 0.003112 |
| -0.250186 | 2'2 | 2'2 | 3'3 | -1'5 | 1'6 | 5650 | 35'4 | 5'6 | 29'6 | ... | ... | 0.003606 |
| -0.218804 | ... | ... | 2'5 | -1'2 | 1'3 | 5700 | 40'1 | 6'0 | 34'1 | ... | ... | 0.0041 |
| -0.195376 | ... | ... | 2'1 | -1'0 | 1'1 | 5750 | 44'6 | 6'1 | 38'5 | ... | ... | 0.004594 |
| -0.166944 | ... | ... | 1'5 | -0'6 | 0'7 | 5800 | 49'4 | 6'3 | 43'1 | ... | ... | 0.005088 |
| -0.132875 | ... | ... | 1'3 | -0'6 | 0'5 | 5850 | 54'3 | 6'5 | 47'6 | ... | ... | 0.005581 |
| -0.114433 | ... | ... | 1'1 | -0'5 | 0'4 | 5900 | 59'2 | 6'6 | 52'4 | ... | ... | 0.006075 |
| -0.093303 | ... | ... | 0'7 | -0'4 | 0'3 | 5950 | 64'1 | 6'6 | 57'3 | ... | ... | 0.006569 |
| -0.094807 | ... | ... | 0'6 | -0'3 | 0'3 | 6000 | 69'0 | 6'7 | 62'1 | ... | ... | 0.007063 |
| -0.069908 | ... | ... | 0'5 | -0'3 | 0'2 | 6050 | 74'0 | 7'0 | 67'0 | ... | ... | 0.007557 |
| -0.070822 | 0'2 | 0'2 | 0'4 | -0'2 | 0'2 | 6100 | 79'0 | 7'1 | 71'7 | ... | ... | 0.008051 |
| -0.071684 | ... | ... | 0'3 | -0'1 | 0'2 | 6150 | 83'7 | 7'0 | 76'7 | ... | ... | 0.008545 |
| -0.072495 | ... | ... | 0'3 | -0'1 | 0'2 | 6200 | 88'7 | 7'1 | 81'6 | ... | ... | 0.009039 |
| -0.041818 | ... | ... | 0'2 | -0'1 | 0'1 | 6250 | 93'7 | 7'2 | 86'5 | ... | ... | 0.009533 |
| -0.042199 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 98'6 | 7'1 | 91'5 | ... | ... | 0.010027 |
| -0.042562 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 103'6 | 7'2 | 96'4 | ... | ... | 0.010521 |
| -0.042916 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 108'6 | 7'2 | 101'4 | ... | ... | 0.011015 |
| -0.043252 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 113'6 | 7'2 | 106'4 | ... | ... | 0.011509 |
| -0.043571 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 118'6 | 7'2 | 111'4 | ... | ... | 0.012003 |
| -0.043878 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 123'6 | 7'2 | 116'4 | ... | ... | 0.012497 |
| -0.044178 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 128'6 | 7'2 | 121'4 | ... | ... | 0.01299 |
| -0.044466 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 133'6 | 7'2 | 126'4 | ... | ... | 0.013484 |
| -0.044741 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 138'6 | 7'2 | 131'4 | ... | ... | 0.013978 |
| -0.045008 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 143'6 | 7'2 | 136'4 | ... | ... | 0.014472 |
| -0.045268 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 148'6 | 7'2 | 141'4 | ... | ... | 0.014966 |
| -0.045519 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 153'6 | 7'2 | 146'4 | ... | ... | 0.01546 |
| -0.04576 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 158'6 | 7'2 | 151'4 | ... | ... | 0.015954 |
| -0.045996 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 163'6 | 7'2 | 156'4 | ... | ... | 0.016448 |
| -0.046226 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 168'6 | 7'2 | 161'4 | ... | ... | 0.016942 |
| -0.04645 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 173'6 | 7'2 | 166'4 | ... | ... | 0.017436 |
| -0.046668 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 178'6 | 7'2 | 171'4 | ... | ... | 0.01793 |
| -0.046876 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 183'6 | 7'2 | 176'4 | ... | ... | 0.018424 |
| -0.047079 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 188'6 | 7'2 | 181'4 | ... | ... | 0.018918 |
| -0.047278 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 193'6 | 7'2 | 186'4 | ... | ... | 0.019412 |
| -0.047475 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 198'6 | 7'2 | 191'4 | ... | ... | 0.019906 |
| -0.047668 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 203'6 | 7'2 | 196'4 | ... | ... | 0.020399 |
| -0.047857 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 208'6 | 7'2 | 201'4 | ... | ... | 0.020893 |
| -0.048037 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 213'6 | 7'2 | 206'4 | ... | ... | 0.021387 |
| -0.048214 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 218'6 | 7'2 | 211'4 | ... | ... | 0.021881 |
| -0.048386 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 223'6 | 7'2 | 216'4 | ... | ... | 0.022375 |
| -0.048556 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 228'6 | 7'2 | 221'4 | ... | ... | 0.022869 |
| -0.048886 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 238'6 | 7'2 | 231'4 | ... | ... | 0.023857 |
| -0.049204 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 248'6 | 7'2 | 241'4 | ... | ... | 0.024845 |
| -0.049508 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 258'6 | 7'2 | 251'4 | ... | ... | 0.025833 |
| -0.049801 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 268'6 | 7'2 | 261'4 | ... | ... | 0.026821 |
| -0.050085 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 278'6 | 7'2 | 271'4 | ... | ... | 0.027808 |
| -0.050358 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 288'6 | 7'2 | 281'4 | ... | ... | 0.028796 |
| -0.050618 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 298'6 | 7'2 | 291'4 | ... | ... | 0.029784 |
| -0.050872 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 308'6 | 7'2 | 301'4 | ... | ... | 0.030772 |
| -0.051122 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 318'6 | 7'2 | 311'4 | ... | ... | 0.03176 |
| -0.051365 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 328'6 | 7'2 | 321'4 | ... | ... | 0.032748 |
| -0.051596 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 338'6 | 7'2 | 331'4 | ... | ... | 0.033736 |
| -0.05182 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 348'6 | 7'2 | 341'4 | ... | ... | 0.034724 |
| -0.052038 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 358'6 | 7'2 | 351'4 | ... | ... | 0.035711 |
| -0.052252 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 368'6 | 7'2 | 361'4 | ... | ... | 0.036699 |
| -0.05246 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 378'6 | 7'2 | 371'4 | ... | ... | 0.037687 |
| -0.052663 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 388'6 | 7'2 | 381'4 | ... | ... | 0.038675 |
| -0.052859 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 398'6 | 7'2 | 391'4 | ... | ... | 0.039663 |
| -0.05305 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 408'6 | 7'2 | 401'4 | ... | ... | 0.040651 |
| -0.053238 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 418'6 | 7'2 | 411'4 | ... | ... | 0.041639 |
| -0.053422 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 428'6 | 7'2 | 421'4 | ... | ... | 0.042627 |
| -0.053603 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 438'6 | 7'2 | 431'4 | ... | ... | 0.043614 |
| -0.05378 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 448'6 | 7'2 | 441'4 | ... | ... | 0.044602 |
| -0.053949 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 458'6 | 7'2 | 451'4 | ... | ... | 0.04559 |
| -0.054114 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 468'6 | 7'2 | 461'4 | ... | ... | 0.046578 |
| -0.054276 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 478'6 | 7'2 | 471'4 | ... | ... | 0.047566 |
| -0.054435 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 488'6 | 7'2 | 481'4 | ... | ... | 0.048554 |
| -0.054592 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 498'6 | 7'2 | 491'4 | ... | ... | 0.049542 |
| -0.056856 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 668'6 | 7'2 | 661'4 | ... | ... | 0.066335 |
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.