Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.033138 | ... | ... | 294'0 | 1'4 | 295'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007825 |
| 0.032033 | ... | ... | 284'0 | 1'4 | 285'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007788 |
| 0.030927 | ... | ... | 274'0 | 1'4 | 275'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007749 |
| 0.029822 | ... | ... | 264'0 | 1'4 | 265'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007708 |
| 0.028716 | ... | ... | 254'0 | 1'4 | 255'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007665 |
| 0.027611 | ... | ... | 244'0 | 1'4 | 245'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00762 |
| 0.026505 | ... | ... | 234'0 | 1'4 | 235'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007573 |
| 0.0254 | ... | ... | 224'0 | 1'4 | 225'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007523 |
| 0.024294 | ... | ... | 214'0 | 1'4 | 215'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007471 |
| 0.023189 | ... | ... | 204'0 | 1'4 | 205'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007416 |
| 0.022083 | ... | ... | 194'0 | 1'4 | 195'4 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007359 |
| 0.020978 | ... | ... | 184'0 | 1'4 | 185'4 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007298 |
| 0.019872 | ... | ... | 174'0 | 1'4 | 175'4 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007234 |
| 0.018766 | ... | ... | 164'0 | 1'4 | 165'4 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007165 |
| 0.017661 | ... | ... | 154'0 | 1'4 | 155'4 | 4000 | 0'1 | -0'1 | 0'2 | ... | ... | -0.007093 |
| 0.017108 | ... | ... | 149'0 | 1'4 | 150'4 | 4050 | 0'2 | 0'0 | 0'2 | ... | ... | -0.012456 |
| 0.016555 | ... | ... | 144'0 | 1'4 | 145'4 | 4100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.012381 |
| 0.016003 | ... | ... | 139'0 | 1'4 | 140'4 | 4150 | 0'2 | 0'0 | 0'2 | ... | ... | -0.012302 |
| 0.01545 | ... | ... | 134'0 | 1'4 | 135'4 | 4200 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.012221 |
| 0.014897 | ... | ... | 129'0 | 1'4 | 130'4 | 4250 | 0'2 | -0'1 | 0'3 | ... | ... | -0.012138 |
| 0.014344 | ... | ... | 124'1 | 1'3 | 125'4 | 4300 | 0'3 | -0'1 | 0'4 | ... | ... | -0.016681 |
| 0.013792 | ... | ... | 119'1 | 1'4 | 120'5 | 4350 | 0'4 | -0'1 | 0'5 | ... | ... | -0.020779 |
| 0.013239 | ... | ... | 114'2 | 1'3 | 115'5 | 4400 | 0'5 | 0'0 | 0'5 | ... | ... | -0.024529 |
| 0.012686 | ... | ... | 109'3 | 1'3 | 110'6 | 4450 | 0'6 | -0'1 | 0'7 | ... | ... | -0.027986 |
| 0.012133 | ... | ... | 104'4 | 1'3 | 105'7 | 4500 | 0'7 | -0'1 | 1'0 | ... | ... | -0.031185 |
| 0.01158 | ... | ... | 99'6 | 1'3 | 101'1 | 4550 | 1'1 | 0'0 | 1'1 | ... | ... | -0.037333 |
| 0.011028 | ... | ... | 95'0 | 1'3 | 96'3 | 4600 | 1'3 | 0'0 | 1'3 | ... | ... | -0.04288 |
| 0.010475 | ... | ... | 90'2 | 1'3 | 91'5 | 4650 | 1'5 | -0'1 | 1'6 | ... | ... | -0.047907 |
| 0.009922 | ... | ... | 85'5 | 1'3 | 87'0 | 4700 | 2'0 | -0'1 | 2'1 | ... | ... | -0.054996 |
| 0.009369 | ... | ... | 81'1 | 1'3 | 82'4 | 4750 | 2'3 | -0'1 | 2'4 | ... | ... | -0.061322 |
| 0.008817 | ... | ... | 76'5 | 1'3 | 78'0 | 4800 | 3'0 | -0'1 | 3'1 | ... | ... | -0.071239 |
| 0.008264 | ... | ... | 72'2 | 1'4 | 73'6 | 4850 | 3'5 | -0'1 | 3'6 | ... | ... | -0.07989 |
| -0.006043 | ... | ... | 68'0 | 1'4 | 69'4 | 4900 | 4'6 | 0'3 | 4'3 | 4'6 | 4'6 | -0.094434 |
| -0.024352 | ... | ... | 64'0 | 1'2 | 65'2 | 4950 | 5'2 | -0'1 | 5'3 | ... | ... | -0.098875 |
| -0.042727 | ... | ... | 60'0 | 1'2 | 61'2 | 5000 | 6'1 | -0'2 | 6'3 | ... | ... | -0.107131 |
| -0.059093 | ... | ... | 56'2 | 1'1 | 57'3 | 5050 | 7'2 | -0'2 | 7'4 | ... | ... | -0.116845 |
| -0.075494 | ... | ... | 52'4 | 1'2 | 53'6 | 5100 | 9'5 | 1'1 | 8'4 | 9'5 | 9'5 | -0.137292 |
| -0.090125 | ... | ... | 49'1 | 1'1 | 50'2 | 5150 | 10'0 | -0'3 | 10'3 | ... | ... | -0.13622 |
| -0.103167 | ... | ... | 45'7 | 1'0 | 46'7 | 5200 | 11'5 | -0'4 | 12'1 | ... | ... | -0.145426 |
| -0.115811 | ... | ... | 42'6 | 1'0 | 43'6 | 5250 | 13'4 | -0'3 | 13'7 | ... | ... | -0.15476 |
| -0.126819 | ... | ... | 39'6 | 1'0 | 40'6 | 5300 | 15'4 | -0'4 | 16'0 | ... | ... | -0.163048 |
| -0.137216 | ... | ... | 37'0 | 1'0 | 38'0 | 5350 | 17'5 | -0'4 | 18'1 | ... | ... | -0.170286 |
| -0.120993 | 31'7 | 31'7 | 35'3 | -3'4 | 31'7 | 5400 | 21'4 | 1'4 | 20'0 | 22'1 | 21'4 | -0.187541 |
| -0.153356 | ... | ... | 32'0 | 0'7 | 32'7 | 5450 | 22'4 | -0'5 | 23'1 | ... | ... | -0.183286 |
| -0.159293 | ... | ... | 29'6 | 0'6 | 30'4 | 5500 | 25'1 | -0'5 | 25'6 | ... | ... | -0.188199 |
| -0.163923 | ... | ... | 27'5 | 0'5 | 28'2 | 5550 | 27'7 | -0'6 | 28'5 | ... | ... | -0.192124 |
| -0.152224 | 24'6 | 23'6 | 26'2 | -2'4 | 23'6 | 5600 | 30'6 | -0'7 | 31'5 | 31'2 | 31'2 | -0.195122 |
| -0.170409 | ... | ... | 23'6 | 0'4 | 24'2 | 5650 | 33'6 | -0'7 | 34'5 | ... | ... | -0.197265 |
| -0.157813 | 20'6 | 20'2 | 22'4 | -2'2 | 20'2 | 5700 | 36'7 | -1'0 | 37'7 | ... | ... | -0.198629 |
| -0.173651 | ... | ... | 20'3 | 0'4 | 20'7 | 5750 | 40'1 | -1'1 | 41'2 | ... | ... | -0.199302 |
| -0.173212 | ... | ... | 18'7 | 0'3 | 19'2 | 5800 | 43'5 | -1'0 | 44'5 | ... | ... | -0.200223 |
| -0.172981 | ... | ... | 17'3 | 0'4 | 17'7 | 5850 | 47'1 | -1'1 | 48'2 | ... | ... | -0.199838 |
| -0.171341 | ... | ... | 16'1 | 0'3 | 16'4 | 5900 | 50'6 | -1'1 | 51'7 | ... | ... | -0.199082 |
| -0.169293 | ... | ... | 14'7 | 0'3 | 15'2 | 5950 | 54'4 | -1'1 | 55'5 | ... | ... | -0.198078 |
| -0.166989 | 15'0 | 14'4 | 13'6 | 0'3 | 14'1 | 6000 | 58'3 | -1'1 | 59'4 | ... | ... | -0.196956 |
| -0.164591 | ... | ... | 12'6 | 0'3 | 13'1 | 6050 | 62'2 | -1'1 | 63'3 | ... | ... | -0.194853 |
| -0.161144 | ... | ... | 11'6 | 0'3 | 12'1 | 6100 | 66'2 | -1'1 | 67'3 | ... | ... | -0.19283 |
| -0.157842 | ... | ... | 10'7 | 0'3 | 11'2 | 6150 | 70'3 | -1'1 | 71'4 | ... | ... | -0.191032 |
| -0.154867 | 11'0 | 11'0 | 10'1 | 0'3 | 10'4 | 6200 | 74'5 | -1'1 | 75'6 | ... | ... | -0.189601 |
| -0.151101 | ... | ... | 9'3 | 0'3 | 9'6 | 6250 | 78'7 | -1'1 | 80'0 | ... | ... | -0.187521 |
| -0.147921 | ... | ... | 8'6 | 0'3 | 9'1 | 6300 | 83'1 | -1'1 | 84'2 | ... | ... | -0.184811 |
| -0.144086 | ... | ... | 8'1 | 0'3 | 8'4 | 6350 | 87'4 | -1'1 | 88'5 | ... | ... | -0.18274 |
| -0.139598 | ... | ... | 7'5 | 0'2 | 7'7 | 6400 | 91'7 | -1'1 | 93'0 | ... | ... | -0.180156 |
| -0.136034 | ... | ... | 7'1 | 0'2 | 7'3 | 6450 | 96'3 | -1'1 | 97'4 | ... | ... | -0.178414 |
| -0.133599 | ... | ... | 6'5 | 0'3 | 7'0 | 6500 | 100'7 | -1'1 | 102'0 | ... | ... | -0.176274 |
| -0.134167 | 6'7 | 6'7 | 6'4 | 0'3 | 6'7 | 6550 | 105'3 | -1'2 | 106'5 | ... | ... | -0.173748 |
| -0.125821 | ... | ... | 5'7 | 0'2 | 6'1 | 6600 | 110'0 | -1'1 | 111'1 | ... | ... | -0.172315 |
| -0.122191 | ... | ... | 5'4 | 0'2 | 5'6 | 6650 | 114'4 | -1'2 | 115'6 | ... | ... | -0.169088 |
| -0.118187 | ... | ... | 5'1 | 0'2 | 5'3 | 6700 | 119'1 | -1'2 | 120'3 | ... | ... | -0.167059 |
| -0.115801 | ... | ... | 4'7 | 0'2 | 5'1 | 6750 | 123'7 | -1'2 | 125'1 | ... | ... | -0.166363 |
| -0.104823 | 4'3 | 4'3 | 4'6 | -0'3 | 4'3 | 6800 | 128'4 | -1'2 | 129'6 | ... | ... | -0.163852 |
| -0.108194 | ... | ... | 4'2 | 0'2 | 4'4 | 6850 | 133'2 | -1'2 | 134'4 | ... | ... | -0.162768 |
| -0.105034 | ... | ... | 4'0 | 0'2 | 4'2 | 6900 | 138'0 | -1'2 | 139'2 | ... | ... | -0.161516 |
| -0.095632 | 3'5 | 3'5 | 3'6 | -0'1 | 3'5 | 7000 | 147'4 | -1'2 | 148'6 | ... | ... | -0.158534 |
| -0.09251 | ... | ... | 3'2 | 0'1 | 3'3 | 7100 | 157'0 | -1'3 | 158'3 | ... | ... | -0.154945 |
| -0.086335 | ... | ... | 2'7 | 0'1 | 3'0 | 7200 | 166'5 | -1'3 | 168'0 | ... | ... | -0.15271 |
| -0.082248 | ... | ... | 2'5 | 0'1 | 2'6 | 7300 | 176'3 | -1'3 | 177'6 | ... | ... | -0.152051 |
| -0.077743 | ... | ... | 2'3 | 0'1 | 2'4 | 7400 | 186'0 | -1'3 | 187'3 | ... | ... | -0.149086 |
| -0.072817 | ... | ... | 2'1 | 0'1 | 2'2 | 7500 | 195'6 | -1'3 | 197'1 | ... | ... | -0.147859 |
| -0.067459 | ... | ... | 1'7 | 0'1 | 2'0 | 7600 | 205'4 | -1'4 | 207'0 | ... | ... | -0.1464 |
| -0.061653 | ... | ... | 1'6 | 0'0 | 1'6 | 7700 | 215'3 | -1'3 | 216'6 | ... | ... | -0.146919 |
| -0.058881 | ... | ... | 1'5 | 0'0 | 1'5 | 7800 | 225'1 | -1'4 | 226'5 | ... | ... | -0.145088 |
| -0.055924 | ... | ... | 1'4 | 0'0 | 1'4 | 7900 | 235'0 | -1'4 | 236'4 | ... | ... | -0.145346 |
| -0.052781 | ... | ... | 1'2 | 0'1 | 1'3 | 8000 | 244'7 | -1'4 | 246'3 | ... | ... | -0.145505 |
| -0.049449 | ... | ... | 1'2 | 0'0 | 1'2 | 8100 | 254'6 | -1'4 | 256'2 | ... | ... | -0.145571 |
| -0.045921 | ... | ... | 1'1 | 0'0 | 1'1 | 8200 | 264'6 | -1'4 | 266'2 | ... | ... | -0.147925 |
| -0.04219 | ... | ... | 1'0 | 0'0 | 1'0 | 8300 | 274'5 | -1'4 | 276'1 | ... | ... | -0.147855 |
| -0.038242 | ... | ... | 0'7 | 0'0 | 0'7 | 8400 | 284'5 | -1'4 | 286'1 | ... | ... | -0.150133 |
| -0.038513 | ... | ... | 0'7 | 0'0 | 0'7 | 8500 | 294'4 | -1'4 | 296'0 | ... | ... | -0.149944 |
| -0.034288 | ... | ... | 0'6 | 0'0 | 0'6 | 8600 | 304'4 | -1'4 | 306'0 | ... | ... | -0.152157 |
| -0.034507 | ... | ... | 0'6 | 0'0 | 0'6 | 8700 | 314'4 | -1'4 | 316'0 | ... | ... | -0.154349 |
| -0.029986 | ... | ... | 0'5 | 0'0 | 0'5 | 8800 | 324'4 | -1'4 | 326'0 | ... | ... | -0.15652 |
| -0.03016 | ... | ... | 0'5 | 0'0 | 0'5 | 8900 | 334'4 | -1'4 | 336'0 | ... | ... | -0.158673 |
| -0.030328 | ... | ... | 0'5 | 0'0 | 0'5 | 9000 | 344'4 | -1'4 | 346'0 | ... | ... | -0.160808 |
| -0.025442 | ... | ... | 0'4 | 0'0 | 0'4 | 9100 | 354'4 | -1'4 | 356'0 | ... | ... | -0.162926 |
| -0.025571 | ... | ... | 0'4 | 0'0 | 0'4 | 9200 | 364'4 | -1'4 | 366'0 | ... | ... | -0.165027 |
| -0.025697 | ... | ... | 0'4 | 0'0 | 0'4 | 9300 | 374'4 | -1'4 | 376'0 | ... | ... | -0.167114 |
| -0.025819 | ... | ... | 0'3 | 0'1 | 0'4 | 9400 | 384'4 | -1'4 | 386'0 | ... | ... | -0.169187 |
| -0.025937 | ... | ... | 0'3 | 0'1 | 0'4 | 9500 | 394'4 | -1'4 | 396'0 | ... | ... | -0.171246 |
| -0.026053 | ... | ... | 0'3 | 0'1 | 0'4 | 9600 | 404'4 | -1'4 | 406'0 | ... | ... | -0.173293 |
| -0.026167 | ... | ... | 0'3 | 0'1 | 0'4 | 9700 | 414'4 | -1'4 | 416'0 | ... | ... | -0.175327 |
| -0.020744 | ... | ... | 0'3 | 0'0 | 0'3 | 9800 | 424'4 | -1'4 | 426'0 | ... | ... | -0.177349 |
| -0.020827 | ... | ... | 0'2 | 0'1 | 0'3 | 9900 | 434'4 | -1'4 | 436'0 | ... | ... | -0.17936 |
| -0.008581 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 544'4 | -1'4 | 546'0 | ... | ... | -0.200857 |
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.