Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.069953 | ... | ... | 248'4 | -7'2 | 241'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041777 |
| -0.067109 | ... | ... | 238'4 | -7'2 | 231'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04151 |
| -0.064256 | ... | ... | 228'4 | -7'2 | 221'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041231 |
| -0.061394 | ... | ... | 218'4 | -7'2 | 211'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040932 |
| -0.058522 | ... | ... | 208'4 | -7'2 | 201'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040621 |
| -0.055644 | ... | ... | 198'4 | -7'2 | 191'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040291 |
| -0.052761 | ... | ... | 188'4 | -7'2 | 181'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03994 |
| -0.049874 | ... | ... | 178'4 | -7'2 | 171'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039573 |
| -0.046982 | ... | ... | 168'4 | -7'2 | 161'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039179 |
| -0.044085 | ... | ... | 158'4 | -7'2 | 151'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038763 |
| -0.041186 | ... | ... | 148'4 | -7'2 | 141'2 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038313 |
| -0.038282 | ... | ... | 138'4 | -7'2 | 131'2 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037835 |
| -0.036829 | ... | ... | 133'4 | -7'2 | 126'2 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037582 |
| -0.035375 | ... | ... | 128'4 | -7'2 | 121'2 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037317 |
| -0.03392 | ... | ... | 123'4 | -7'2 | 116'2 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037043 |
| -0.032464 | ... | ... | 118'4 | -7'2 | 111'2 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036757 |
| -0.031008 | ... | ... | 113'4 | -7'2 | 106'2 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036457 |
| -0.029551 | ... | ... | 108'4 | -7'2 | 101'2 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036144 |
| -0.028094 | ... | ... | 103'4 | -7'2 | 96'2 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035818 |
| -0.026637 | ... | ... | 98'4 | -7'2 | 91'2 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035469 |
| -0.051679 | ... | ... | 93'4 | -7'1 | 86'3 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035106 |
| -0.05011 | ... | ... | 88'4 | -7'1 | 81'3 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034723 |
| -0.048528 | ... | ... | 83'5 | -7'2 | 76'3 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034312 |
| -0.04693 | ... | ... | 78'5 | -7'2 | 71'3 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03388 |
| -0.045316 | ... | ... | 73'5 | -7'2 | 66'3 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033414 |
| -0.043686 | ... | ... | 68'5 | -7'2 | 61'3 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032915 |
| -0.042029 | ... | ... | 63'5 | -7'2 | 56'3 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032375 |
| -0.040346 | ... | ... | 58'5 | -7'2 | 51'3 | 4800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.055045 |
| -0.059621 | ... | ... | 53'6 | -7'2 | 46'4 | 4850 | 0'2 | 0'0 | 0'2 | ... | ... | -0.05382 |
| -0.075695 | ... | ... | 48'7 | -7'2 | 41'5 | 4900 | 0'3 | 0'0 | 0'3 | ... | ... | -0.071651 |
| -0.104199 | ... | ... | 44'0 | -7'1 | 36'7 | 4950 | 0'5 | 0'1 | 0'4 | ... | ... | -0.10182 |
| -0.126454 | ... | ... | 39'1 | -7'0 | 32'1 | 5000 | 0'7 | 0'1 | 0'6 | ... | ... | -0.125117 |
| -0.164534 | ... | ... | 34'4 | -6'7 | 27'5 | 5050 | 1'3 | 0'3 | 1'0 | 1'1 | 1'1 | -0.164104 |
| -0.207695 | ... | ... | 29'7 | -6'4 | 23'3 | 5100 | 2'1 | 0'5 | 1'4 | ... | ... | -0.20783 |
| -0.25444 | ... | ... | 25'5 | -6'1 | 19'4 | 5150 | 3'2 | 1'1 | 2'1 | ... | ... | -0.254844 |
| -0.295124 | ... | ... | 21'6 | -5'6 | 16'0 | 5200 | 4'6 | 1'4 | 3'2 | 4'6 | 2'4 | -0.29555 |
| -0.32383 | ... | ... | 18'1 | -5'2 | 12'7 | 5250 | 6'5 | 1'7 | 4'6 | 5'0 | 5'0 | -0.324117 |
| -0.346254 | 10'4 | 10'4 | 15'0 | -4'5 | 10'3 | 5300 | 9'1 | 2'5 | 6'4 | 9'0 | 8'6 | -0.346316 |
| -0.352705 | ... | ... | 12'2 | -4'0 | 8'2 | 5350 | 12'0 | 3'2 | 8'6 | ... | ... | -0.352525 |
| -0.346064 | 8'5 | 8'5 | 9'7 | -3'3 | 6'4 | 5400 | 15'2 | 3'7 | 11'3 | 13'0 | 13'0 | -0.345683 |
| -0.325283 | 7'0 | 4'7 | 8'0 | -3'0 | 5'0 | 5450 | 18'6 | 4'3 | 14'3 | ... | ... | -0.324791 |
| -0.30068 | 5'5 | 3'5 | 6'3 | -2'4 | 3'7 | 5500 | 22'5 | 4'6 | 17'7 | ... | ... | -0.300201 |
| -0.272435 | ... | ... | 5'1 | -2'1 | 3'0 | 5550 | 26'6 | 5'1 | 21'5 | ... | ... | -0.27212 |
| -0.246602 | ... | ... | 4'1 | -1'6 | 2'3 | 5600 | 31'0 | 5'3 | 25'5 | ... | ... | -0.237633 |
| -0.209478 | 2'2 | 2'2 | 3'3 | -1'5 | 1'6 | 5650 | 35'4 | 5'6 | 29'6 | ... | ... | -0.210043 |
| -0.183897 | ... | ... | 2'5 | -1'2 | 1'3 | 5700 | 40'1 | 6'0 | 34'1 | ... | ... | -0.185149 |
| -0.164676 | ... | ... | 2'1 | -1'0 | 1'1 | 5750 | 44'6 | 6'1 | 38'5 | ... | ... | -0.153435 |
| -0.141047 | ... | ... | 1'5 | -0'6 | 0'7 | 5800 | 49'4 | 6'3 | 43'1 | ... | ... | -0.129294 |
| -0.112495 | ... | ... | 1'3 | -0'6 | 0'5 | 5850 | 54'3 | 6'5 | 47'6 | ... | ... | -0.11708 |
| -0.097028 | ... | ... | 1'1 | -0'5 | 0'4 | 5900 | 59'2 | 6'6 | 52'4 | ... | ... | -0.102988 |
| -0.079216 | ... | ... | 0'7 | -0'4 | 0'3 | 5950 | 64'1 | 6'6 | 57'3 | ... | ... | -0.086925 |
| -0.080557 | ... | ... | 0'6 | -0'3 | 0'3 | 6000 | 69'0 | 6'7 | 62'1 | ... | ... | -0.068665 |
| -0.059468 | ... | ... | 0'5 | -0'3 | 0'2 | 6050 | 74'0 | 7'0 | 67'0 | ... | ... | -0.070529 |
| -0.060273 | 0'2 | 0'2 | 0'4 | -0'2 | 0'2 | 6100 | 79'0 | 7'1 | 71'7 | ... | ... | -0.072353 |
| -0.061037 | ... | ... | 0'3 | -0'1 | 0'2 | 6150 | 83'7 | 7'0 | 76'7 | ... | ... | -0.050905 |
| -0.061755 | ... | ... | 0'3 | -0'1 | 0'2 | 6200 | 88'7 | 7'1 | 81'6 | ... | ... | -0.05247 |
| -0.035652 | ... | ... | 0'2 | -0'1 | 0'1 | 6250 | 93'7 | 7'2 | 86'5 | ... | ... | -0.054026 |
| -0.035991 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 98'6 | 7'1 | 91'5 | ... | ... | -0.02883 |
| -0.036309 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 103'6 | 7'2 | 96'4 | ... | ... | -0.030288 |
| -0.036617 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 108'6 | 7'2 | 101'4 | ... | ... | -0.031745 |
| -0.036915 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 113'6 | 7'2 | 106'4 | ... | ... | -0.033203 |
| -0.037195 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 118'6 | 7'2 | 111'4 | ... | ... | -0.034661 |
| -0.037463 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 123'6 | 7'2 | 116'4 | ... | ... | -0.036118 |
| -0.037723 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 128'6 | 7'2 | 121'4 | ... | ... | -0.037576 |
| -0.037977 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 133'6 | 7'2 | 126'4 | ... | ... | -0.039033 |
| -0.038218 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 138'6 | 7'2 | 131'4 | ... | ... | -0.04049 |
| -0.038451 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 143'6 | 7'2 | 136'4 | ... | ... | -0.041946 |
| -0.038677 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 148'6 | 7'2 | 141'4 | ... | ... | -0.043403 |
| -0.038896 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 153'6 | 7'2 | 146'4 | ... | ... | -0.044859 |
| -0.039107 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 158'6 | 7'2 | 151'4 | ... | ... | -0.046314 |
| -0.039312 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 163'6 | 7'2 | 156'4 | ... | ... | -0.04777 |
| -0.039512 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 168'6 | 7'2 | 161'4 | ... | ... | -0.049225 |
| -0.039706 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 173'6 | 7'2 | 166'4 | ... | ... | -0.050679 |
| -0.039896 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 178'6 | 7'2 | 171'4 | ... | ... | -0.052133 |
| -0.04008 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 183'6 | 7'2 | 176'4 | ... | ... | -0.053586 |
| -0.040256 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 188'6 | 7'2 | 181'4 | ... | ... | -0.055039 |
| -0.040428 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 193'6 | 7'2 | 186'4 | ... | ... | -0.056492 |
| -0.040598 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 198'6 | 7'2 | 191'4 | ... | ... | -0.057945 |
| -0.040765 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 203'6 | 7'2 | 196'4 | ... | ... | -0.059397 |
| -0.040929 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 208'6 | 7'2 | 201'4 | ... | ... | -0.060848 |
| -0.041088 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 213'6 | 7'2 | 206'4 | ... | ... | -0.0623 |
| -0.041241 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 218'6 | 7'2 | 211'4 | ... | ... | -0.063751 |
| -0.04139 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 223'6 | 7'2 | 216'4 | ... | ... | -0.065202 |
| -0.041537 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 228'6 | 7'2 | 221'4 | ... | ... | -0.066652 |
| -0.041823 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 238'6 | 7'2 | 231'4 | ... | ... | -0.069552 |
| -0.0421 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 248'6 | 7'2 | 241'4 | ... | ... | -0.07245 |
| -0.042362 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 258'6 | 7'2 | 251'4 | ... | ... | -0.075347 |
| -0.042616 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 268'6 | 7'2 | 261'4 | ... | ... | -0.078242 |
| -0.042862 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 278'6 | 7'2 | 271'4 | ... | ... | -0.081136 |
| -0.043099 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 288'6 | 7'2 | 281'4 | ... | ... | -0.08403 |
| -0.043324 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 298'6 | 7'2 | 291'4 | ... | ... | -0.086922 |
| -0.043543 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 308'6 | 7'2 | 301'4 | ... | ... | -0.089812 |
| -0.043758 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 318'6 | 7'2 | 311'4 | ... | ... | -0.092701 |
| -0.043968 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 328'6 | 7'2 | 321'4 | ... | ... | -0.095589 |
| -0.04417 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 338'6 | 7'2 | 331'4 | ... | ... | -0.098475 |
| -0.044363 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 348'6 | 7'2 | 341'4 | ... | ... | -0.101359 |
| -0.044551 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 358'6 | 7'2 | 351'4 | ... | ... | -0.104241 |
| -0.044735 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 368'6 | 7'2 | 361'4 | ... | ... | -0.107122 |
| -0.044915 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 378'6 | 7'2 | 371'4 | ... | ... | -0.109999 |
| -0.045091 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 388'6 | 7'2 | 381'4 | ... | ... | -0.112876 |
| -0.04526 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 398'6 | 7'2 | 391'4 | ... | ... | -0.11575 |
| -0.045425 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 408'6 | 7'2 | 401'4 | ... | ... | -0.118623 |
| -0.045587 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 418'6 | 7'2 | 411'4 | ... | ... | -0.121494 |
| -0.045746 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 428'6 | 7'2 | 421'4 | ... | ... | -0.124363 |
| -0.045902 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 438'6 | 7'2 | 431'4 | ... | ... | -0.127231 |
| -0.046054 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 448'6 | 7'2 | 441'4 | ... | ... | -0.130097 |
| -0.046201 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 458'6 | 7'2 | 451'4 | ... | ... | -0.132961 |
| -0.046343 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 468'6 | 7'2 | 461'4 | ... | ... | -0.135824 |
| -0.046483 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 478'6 | 7'2 | 471'4 | ... | ... | -0.138686 |
| -0.04662 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 488'6 | 7'2 | 481'4 | ... | ... | -0.141546 |
| -0.046755 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 498'6 | 7'2 | 491'4 | ... | ... | -0.144405 |
| -0.048705 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 668'6 | 7'2 | 661'4 | ... | ... | -0.192734 |
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.