Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.073723 | ... | ... | 241'2 | -2'4 | 238'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.05309 |
| -0.070687 | ... | ... | 231'2 | -2'4 | 228'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.052747 |
| -0.067643 | ... | ... | 221'2 | -2'4 | 218'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.052386 |
| -0.064591 | ... | ... | 211'2 | -2'4 | 208'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.052002 |
| -0.061534 | ... | ... | 201'2 | -2'4 | 198'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051601 |
| -0.05847 | ... | ... | 191'2 | -2'4 | 188'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051174 |
| -0.055398 | ... | ... | 181'2 | -2'4 | 178'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050722 |
| -0.05232 | ... | ... | 171'2 | -2'4 | 168'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050248 |
| -0.049237 | ... | ... | 161'2 | -2'4 | 158'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049739 |
| -0.046151 | ... | ... | 151'2 | -2'4 | 148'6 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049202 |
| -0.04306 | ... | ... | 141'2 | -2'4 | 138'6 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048618 |
| -0.039968 | ... | ... | 131'2 | -2'4 | 128'6 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048001 |
| -0.038421 | ... | ... | 126'2 | -2'4 | 123'6 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04767 |
| -0.036874 | ... | ... | 121'2 | -2'4 | 118'6 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047327 |
| -0.070946 | ... | ... | 116'2 | -2'3 | 113'7 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04697 |
| -0.069295 | ... | ... | 111'2 | -2'3 | 108'7 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046598 |
| -0.067631 | ... | ... | 106'2 | -2'3 | 103'7 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046208 |
| -0.065958 | ... | ... | 101'2 | -2'3 | 98'7 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045802 |
| -0.064274 | ... | ... | 96'2 | -2'3 | 93'7 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045373 |
| -0.06258 | ... | ... | 91'2 | -2'3 | 88'7 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044919 |
| -0.060869 | ... | ... | 86'3 | -2'4 | 83'7 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044447 |
| -0.05914 | ... | ... | 81'3 | -2'4 | 78'7 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043941 |
| -0.057396 | ... | ... | 76'3 | -2'4 | 73'7 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043403 |
| -0.055633 | ... | ... | 71'3 | -2'4 | 68'7 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042834 |
| -0.053839 | ... | ... | 66'3 | -2'4 | 63'7 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04222 |
| -0.052018 | ... | ... | 61'3 | -2'4 | 58'7 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041561 |
| -0.050162 | ... | ... | 56'3 | -2'4 | 53'7 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040846 |
| -0.048261 | ... | ... | 51'3 | -2'4 | 48'7 | 4800 | 0'1 | -0'1 | 0'2 | ... | ... | -0.040064 |
| -0.046306 | ... | ... | 46'4 | -2'5 | 43'7 | 4850 | 0'1 | -0'1 | 0'2 | ... | ... | -0.039203 |
| -0.044283 | ... | ... | 41'5 | -2'6 | 38'7 | 4900 | 0'1 | -0'2 | 0'3 | ... | ... | -0.038247 |
| -0.067531 | ... | ... | 36'7 | -2'7 | 34'0 | 4950 | 0'2 | -0'3 | 0'5 | ... | ... | -0.063802 |
| -0.105365 | ... | ... | 32'1 | -2'7 | 29'2 | 5000 | 0'4 | -0'3 | 0'7 | ... | ... | -0.103465 |
| -0.148141 | ... | ... | 27'5 | -3'0 | 24'5 | 5050 | 1'0 | -0'3 | 1'3 | ... | ... | -0.162066 |
| -0.211609 | ... | ... | 23'3 | -3'0 | 20'3 | 5100 | 1'5 | -0'4 | 2'1 | ... | ... | -0.21164 |
| -0.26567 | ... | ... | 19'4 | -3'1 | 16'3 | 5150 | 2'5 | -0'5 | 3'2 | ... | ... | -0.265997 |
| -0.309295 | ... | ... | 16'0 | -3'2 | 12'6 | 5200 | 4'0 | -0'6 | 4'6 | 4'0 | 4'0 | -0.309637 |
| -0.343998 | ... | ... | 12'7 | -3'1 | 9'6 | 5250 | 6'0 | -0'5 | 6'5 | 5'5 | 5'5 | -0.344177 |
| -0.361421 | 9'0 | 9'0 | 10'3 | -3'0 | 7'3 | 5300 | 8'5 | -0'4 | 9'1 | ... | ... | -0.36136 |
| -0.351436 | 6'4 | 5'5 | 8'2 | -2'7 | 5'3 | 5350 | 11'5 | -0'3 | 12'0 | ... | ... | -0.351155 |
| -0.333613 | 5'2 | 4'3 | 6'4 | -2'4 | 4'0 | 5400 | 15'2 | 0'0 | 15'2 | 18'0 | 16'6 | -0.333213 |
| -0.307256 | ... | ... | 5'0 | -2'0 | 3'0 | 5450 | 19'2 | 0'4 | 18'6 | ... | ... | -0.306881 |
| -0.275146 | 2'5 | 2'5 | 3'7 | -1'5 | 2'2 | 5500 | 23'3 | 0'6 | 22'5 | ... | ... | -0.264459 |
| -0.234772 | ... | ... | 3'0 | -1'3 | 1'5 | 5550 | 27'7 | 1'1 | 26'6 | ... | ... | -0.23504 |
| -0.190766 | ... | ... | 2'3 | -1'2 | 1'1 | 5600 | 32'3 | 1'3 | 31'0 | ... | ... | -0.191768 |
| -0.165908 | 1'1 | 1'1 | 1'6 | -0'7 | 0'7 | 5650 | 37'1 | 1'5 | 35'4 | ... | ... | -0.167726 |
| -0.134008 | 1'1 | 1'1 | 1'3 | -0'6 | 0'5 | 5700 | 41'7 | 1'6 | 40'1 | ... | ... | -0.137014 |
| -0.116635 | ... | ... | 1'1 | -0'5 | 0'4 | 5750 | 46'5 | 1'7 | 44'6 | ... | ... | -0.098587 |
| -0.095965 | ... | ... | 0'7 | -0'4 | 0'3 | 5800 | 51'5 | 2'1 | 49'4 | ... | ... | -0.101659 |
| -0.071496 | ... | ... | 0'5 | -0'3 | 0'2 | 5850 | 56'4 | 2'1 | 54'3 | ... | ... | -0.079274 |
| -0.072808 | ... | ... | 0'4 | -0'2 | 0'2 | 5900 | 61'4 | 2'2 | 59'2 | ... | ... | -0.081561 |
| -0.074023 | ... | ... | 0'3 | -0'1 | 0'2 | 5950 | 66'3 | 2'2 | 64'1 | ... | ... | -0.054743 |
| -0.043129 | ... | ... | 0'3 | -0'2 | 0'1 | 6000 | 71'3 | 2'3 | 69'0 | ... | ... | -0.056523 |
| -0.04368 | ... | ... | 0'2 | -0'1 | 0'1 | 6050 | 76'3 | 2'3 | 74'0 | ... | ... | -0.058277 |
| -0.044203 | ... | ... | 0'2 | -0'1 | 0'1 | 6100 | 81'3 | 2'3 | 79'0 | ... | ... | -0.060016 |
| -0.044692 | ... | ... | 0'2 | -0'1 | 0'1 | 6150 | 86'3 | 2'4 | 83'7 | ... | ... | -0.061738 |
| -0.045155 | ... | ... | 0'2 | -0'1 | 0'1 | 6200 | 91'3 | 2'4 | 88'7 | ... | ... | -0.063443 |
| -0.0456 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 96'3 | 2'4 | 93'7 | ... | ... | -0.065133 |
| -0.046017 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 101'3 | 2'5 | 98'6 | ... | ... | -0.066813 |
| -0.046413 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 106'3 | 2'5 | 103'6 | ... | ... | -0.068484 |
| -0.0468 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 111'3 | 2'5 | 108'6 | ... | ... | -0.070149 |
| -0.047168 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 116'2 | 2'4 | 113'6 | ... | ... | -0.036119 |
| -0.047517 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 121'2 | 2'4 | 118'6 | ... | ... | -0.03767 |
| -0.047853 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 126'2 | 2'4 | 123'6 | ... | ... | -0.03922 |
| -0.04818 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 131'2 | 2'4 | 128'6 | ... | ... | -0.04077 |
| -0.048495 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 136'2 | 2'4 | 133'6 | ... | ... | -0.04232 |
| -0.048796 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 141'2 | 2'4 | 138'6 | ... | ... | -0.043869 |
| -0.049088 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 146'2 | 2'4 | 143'6 | ... | ... | -0.045419 |
| -0.049371 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 151'2 | 2'4 | 148'6 | ... | ... | -0.046967 |
| -0.049645 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 156'2 | 2'4 | 153'6 | ... | ... | -0.048516 |
| -0.049909 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 161'2 | 2'4 | 158'6 | ... | ... | -0.050065 |
| -0.050166 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 166'2 | 2'4 | 163'6 | ... | ... | -0.051613 |
| -0.050418 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 171'2 | 2'4 | 168'6 | ... | ... | -0.05316 |
| -0.050663 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 176'2 | 2'4 | 173'6 | ... | ... | -0.054708 |
| -0.050901 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 181'2 | 2'4 | 178'6 | ... | ... | -0.056256 |
| -0.051129 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 186'2 | 2'4 | 183'6 | ... | ... | -0.057803 |
| -0.05135 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 191'2 | 2'4 | 188'6 | ... | ... | -0.059351 |
| -0.051567 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 196'2 | 2'4 | 193'6 | ... | ... | -0.060898 |
| -0.051783 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 201'2 | 2'4 | 198'6 | ... | ... | -0.062445 |
| -0.051993 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 206'2 | 2'4 | 203'6 | ... | ... | -0.063991 |
| -0.0522 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 211'2 | 2'4 | 208'6 | ... | ... | -0.065537 |
| -0.052397 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 216'2 | 2'4 | 213'6 | ... | ... | -0.067083 |
| -0.052589 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 221'2 | 2'4 | 218'6 | ... | ... | -0.068628 |
| -0.052778 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 226'2 | 2'4 | 223'6 | ... | ... | -0.070173 |
| -0.052963 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 231'2 | 2'4 | 228'6 | ... | ... | -0.071718 |
| -0.053323 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 241'2 | 2'4 | 238'6 | ... | ... | -0.074806 |
| -0.053671 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 251'2 | 2'4 | 248'6 | ... | ... | -0.077893 |
| -0.054002 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 261'2 | 2'4 | 258'6 | ... | ... | -0.080979 |
| -0.054323 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 271'2 | 2'4 | 268'6 | ... | ... | -0.084063 |
| -0.054633 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 281'2 | 2'4 | 278'6 | ... | ... | -0.087145 |
| -0.054931 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 291'2 | 2'4 | 288'6 | ... | ... | -0.090226 |
| -0.055214 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 301'2 | 2'4 | 298'6 | ... | ... | -0.093304 |
| -0.055492 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 311'2 | 2'4 | 308'6 | ... | ... | -0.09638 |
| -0.055765 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 321'2 | 2'4 | 318'6 | ... | ... | -0.099454 |
| -0.05603 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 331'2 | 2'4 | 328'6 | ... | ... | -0.102527 |
| -0.056283 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 341'2 | 2'4 | 338'6 | ... | ... | -0.105598 |
| -0.056527 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 351'2 | 2'4 | 348'6 | ... | ... | -0.108668 |
| -0.056765 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 361'2 | 2'4 | 358'6 | ... | ... | -0.111737 |
| -0.056998 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 371'2 | 2'4 | 368'6 | ... | ... | -0.114804 |
| -0.057226 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 381'2 | 2'4 | 378'6 | ... | ... | -0.11787 |
| -0.057447 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 391'2 | 2'4 | 388'6 | ... | ... | -0.120935 |
| -0.057661 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 401'2 | 2'4 | 398'6 | ... | ... | -0.123998 |
| -0.05787 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 411'2 | 2'4 | 408'6 | ... | ... | -0.127059 |
| -0.058075 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 421'2 | 2'4 | 418'6 | ... | ... | -0.130119 |
| -0.058276 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 431'2 | 2'4 | 428'6 | ... | ... | -0.133176 |
| -0.058473 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 441'2 | 2'4 | 438'6 | ... | ... | -0.136233 |
| -0.058667 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 451'2 | 2'4 | 448'6 | ... | ... | -0.139287 |
| -0.058851 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 461'2 | 2'4 | 458'6 | ... | ... | -0.14234 |
| -0.059031 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 471'2 | 2'4 | 468'6 | ... | ... | -0.145391 |
| -0.059208 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 481'2 | 2'4 | 478'6 | ... | ... | -0.148441 |
| -0.059382 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 491'2 | 2'4 | 488'6 | ... | ... | -0.151489 |
| -0.059553 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 501'2 | 2'4 | 498'6 | ... | ... | -0.154535 |
| -0.062024 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 671'2 | 2'4 | 668'6 | ... | ... | -0.206047 |
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.