Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.079609 | ... | ... | 247'0 | -3'2 | 243'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.058576 |
| -0.076402 | ... | ... | 237'0 | -3'2 | 233'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.058207 |
| -0.073186 | ... | ... | 227'0 | -3'2 | 223'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.057822 |
| -0.069962 | ... | ... | 217'0 | -3'2 | 213'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.057412 |
| -0.066729 | ... | ... | 207'0 | -3'2 | 203'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.056981 |
| -0.063489 | ... | ... | 197'0 | -3'2 | 193'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.056529 |
| -0.060243 | ... | ... | 187'0 | -3'2 | 183'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.056044 |
| -0.05699 | ... | ... | 177'0 | -3'2 | 173'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.055535 |
| -0.053733 | ... | ... | 167'0 | -3'2 | 163'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.054995 |
| -0.050469 | ... | ... | 157'0 | -3'2 | 153'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.054421 |
| -0.047202 | ... | ... | 147'0 | -3'2 | 143'6 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.053805 |
| -0.045567 | ... | ... | 142'0 | -3'2 | 138'6 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.053479 |
| -0.043931 | ... | ... | 137'0 | -3'2 | 133'6 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.053145 |
| -0.042295 | ... | ... | 132'0 | -3'2 | 128'6 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.052801 |
| -0.040658 | ... | ... | 127'0 | -3'2 | 123'6 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.052437 |
| -0.03902 | ... | ... | 122'0 | -3'2 | 118'6 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.052059 |
| -0.07686 | ... | ... | 117'0 | -3'1 | 113'7 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051668 |
| -0.075103 | ... | ... | 112'0 | -3'1 | 108'7 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051258 |
| -0.073336 | ... | ... | 107'0 | -3'1 | 103'7 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050829 |
| -0.071555 | ... | ... | 102'1 | -3'2 | 98'7 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050382 |
| -0.069763 | ... | ... | 97'1 | -3'2 | 93'7 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049911 |
| -0.067958 | ... | ... | 92'1 | -3'2 | 88'7 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049412 |
| -0.066139 | ... | ... | 87'1 | -3'2 | 83'7 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048892 |
| -0.064296 | ... | ... | 82'1 | -3'2 | 78'7 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048336 |
| -0.062433 | ... | ... | 77'1 | -3'2 | 73'7 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047744 |
| -0.060551 | ... | ... | 72'1 | -3'2 | 68'7 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047119 |
| -0.058639 | ... | ... | 67'1 | -3'2 | 63'7 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046443 |
| -0.056691 | ... | ... | 62'2 | -3'3 | 58'7 | 4650 | 0'1 | -0'1 | 0'2 | ... | ... | -0.045718 |
| -0.054706 | ... | ... | 57'2 | -3'3 | 53'7 | 4700 | 0'1 | -0'1 | 0'2 | ... | ... | -0.044931 |
| -0.082904 | ... | ... | 52'2 | -3'2 | 49'0 | 4750 | 0'2 | -0'1 | 0'3 | ... | ... | -0.07624 |
| -0.080149 | ... | ... | 47'3 | -3'3 | 44'0 | 4800 | 0'2 | -0'1 | 0'3 | ... | ... | -0.074439 |
| -0.102747 | ... | ... | 42'4 | -3'3 | 39'1 | 4850 | 0'3 | -0'1 | 0'4 | 0'4 | 0'4 | -0.098845 |
| -0.121232 | ... | ... | 37'5 | -3'3 | 34'2 | 4900 | 0'5 | -0'1 | 0'6 | ... | ... | -0.139946 |
| -0.17237 | ... | ... | 33'0 | -3'3 | 29'5 | 4950 | 0'7 | -0'1 | 1'0 | ... | ... | -0.171182 |
| -0.209039 | ... | ... | 28'3 | -3'3 | 25'0 | 5000 | 1'2 | -0'1 | 1'3 | 1'3 | 1'1 | -0.208632 |
| -0.256707 | ... | ... | 24'0 | -3'3 | 20'5 | 5050 | 2'0 | 0'0 | 2'0 | ... | ... | -0.268426 |
| -0.310947 | ... | ... | 19'7 | -3'2 | 16'5 | 5100 | 3'0 | 0'1 | 2'7 | ... | ... | -0.320487 |
| -0.362721 | ... | ... | 16'1 | -3'0 | 13'1 | 5150 | 4'3 | 0'2 | 4'1 | ... | ... | -0.363088 |
| -0.391364 | ... | ... | 12'7 | -2'7 | 10'0 | 5200 | 6'3 | 0'4 | 5'7 | ... | ... | -0.398002 |
| -0.403862 | ... | ... | 10'1 | -2'5 | 7'4 | 5250 | 8'6 | 0'5 | 8'1 | ... | ... | -0.403798 |
| -0.400221 | ... | ... | 7'6 | -2'1 | 5'5 | 5300 | 11'7 | 1'1 | 10'6 | ... | ... | -0.399926 |
| -0.374965 | ... | ... | 5'7 | -1'6 | 4'1 | 5350 | 15'3 | 1'4 | 13'7 | ... | ... | -0.374541 |
| -0.328357 | 3'0 | 3'0 | 4'3 | -1'4 | 2'7 | 5400 | 19'1 | 1'6 | 17'3 | ... | ... | -0.327982 |
| -0.291068 | 2'4 | 2'4 | 3'2 | -1'1 | 2'1 | 5450 | 23'3 | 2'1 | 21'2 | ... | ... | -0.290928 |
| -0.244243 | ... | ... | 2'4 | -1'0 | 1'4 | 5500 | 27'6 | 2'3 | 25'3 | ... | ... | -0.244609 |
| -0.192891 | ... | ... | 1'7 | -0'7 | 1'0 | 5550 | 32'2 | 2'3 | 29'7 | ... | ... | -0.194112 |
| -0.163073 | ... | ... | 1'3 | -0'5 | 0'6 | 5600 | 37'0 | 2'5 | 34'3 | ... | ... | -0.165255 |
| -0.124748 | ... | ... | 1'1 | -0'5 | 0'4 | 5650 | 41'6 | 2'6 | 39'0 | ... | ... | -0.12839 |
| -0.103078 | ... | ... | 0'7 | -0'4 | 0'3 | 5700 | 46'5 | 2'7 | 43'6 | ... | ... | -0.108193 |
| -0.07708 | ... | ... | 0'5 | -0'3 | 0'2 | 5750 | 51'4 | 2'7 | 48'5 | ... | ... | -0.084234 |
| -0.078647 | ... | ... | 0'4 | -0'2 | 0'2 | 5800 | 56'3 | 2'7 | 53'4 | ... | ... | -0.055707 |
| -0.046091 | ... | ... | 0'3 | -0'2 | 0'1 | 5850 | 61'3 | 3'0 | 58'3 | ... | ... | -0.057673 |
| -0.04679 | ... | ... | 0'3 | -0'2 | 0'1 | 5900 | 66'3 | 3'1 | 63'2 | ... | ... | -0.059604 |
| -0.047443 | ... | ... | 0'2 | -0'1 | 0'1 | 5950 | 71'3 | 3'1 | 68'2 | ... | ... | -0.061501 |
| -0.048049 | ... | ... | 0'2 | -0'1 | 0'1 | 6000 | 76'3 | 3'1 | 73'2 | ... | ... | -0.063376 |
| -0.048624 | ... | ... | 0'2 | -0'1 | 0'1 | 6050 | 81'3 | 3'2 | 78'1 | ... | ... | -0.065229 |
| -0.049162 | ... | ... | 0'2 | -0'1 | 0'1 | 6100 | 86'3 | 3'2 | 83'1 | ... | ... | -0.067064 |
| -0.049672 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 91'3 | 3'2 | 88'1 | ... | ... | -0.068878 |
| -0.050161 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 96'3 | 3'2 | 93'1 | ... | ... | -0.070677 |
| -0.05062 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 101'3 | 3'2 | 98'1 | ... | ... | -0.072466 |
| -0.051055 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 106'3 | 3'2 | 103'1 | ... | ... | -0.074247 |
| -0.051481 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 111'3 | 3'3 | 108'0 | ... | ... | -0.076016 |
| -0.051885 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 116'2 | 3'2 | 113'0 | ... | ... | -0.038216 |
| -0.052269 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 121'2 | 3'2 | 118'0 | ... | ... | -0.039858 |
| -0.052639 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 126'2 | 3'2 | 123'0 | ... | ... | -0.041499 |
| -0.052998 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 131'2 | 3'2 | 128'0 | ... | ... | -0.04314 |
| -0.053344 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 136'2 | 3'2 | 133'0 | ... | ... | -0.04478 |
| -0.053676 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 141'2 | 3'2 | 138'0 | ... | ... | -0.046421 |
| -0.053997 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 146'2 | 3'2 | 143'0 | ... | ... | -0.048061 |
| -0.054309 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 151'2 | 3'2 | 148'0 | ... | ... | -0.0497 |
| -0.05461 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 156'2 | 3'2 | 153'0 | ... | ... | -0.05134 |
| -0.0549 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 161'2 | 3'2 | 158'0 | ... | ... | -0.052979 |
| -0.055183 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 166'2 | 3'2 | 163'0 | ... | ... | -0.054617 |
| -0.05546 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 171'2 | 3'2 | 168'0 | ... | ... | -0.056256 |
| -0.055729 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 176'2 | 3'2 | 173'0 | ... | ... | -0.057894 |
| -0.055992 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 181'2 | 3'2 | 178'0 | ... | ... | -0.059532 |
| -0.056242 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 186'2 | 3'2 | 183'0 | ... | ... | -0.061169 |
| -0.056485 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 191'2 | 3'2 | 188'0 | ... | ... | -0.062806 |
| -0.056724 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 196'2 | 3'2 | 193'0 | ... | ... | -0.064443 |
| -0.056961 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 201'2 | 3'2 | 198'0 | ... | ... | -0.06608 |
| -0.057193 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 206'2 | 3'2 | 203'0 | ... | ... | -0.067716 |
| -0.057636 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 216'2 | 3'2 | 213'0 | ... | ... | -0.070987 |
| -0.058055 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 226'2 | 3'2 | 223'0 | ... | ... | -0.074256 |
| -0.058459 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 236'2 | 3'2 | 233'0 | ... | ... | -0.077525 |
| -0.05885 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 246'2 | 3'2 | 243'0 | ... | ... | -0.080792 |
| -0.059221 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 256'2 | 3'2 | 253'0 | ... | ... | -0.084057 |
| -0.059579 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 266'2 | 3'2 | 263'0 | ... | ... | -0.08732 |
| -0.059926 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 276'2 | 3'2 | 273'0 | ... | ... | -0.090581 |
| -0.060263 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 286'2 | 3'2 | 283'0 | ... | ... | -0.093841 |
| -0.06058 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 296'2 | 3'2 | 293'0 | ... | ... | -0.0971 |
| -0.060888 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 306'2 | 3'2 | 303'0 | ... | ... | -0.100357 |
| -0.061191 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 316'2 | 3'2 | 313'0 | ... | ... | -0.103612 |
| -0.061487 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 326'2 | 3'2 | 323'0 | ... | ... | -0.106865 |
| -0.061773 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 336'2 | 3'2 | 333'0 | ... | ... | -0.110117 |
| -0.062045 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 346'2 | 3'2 | 343'0 | ... | ... | -0.113367 |
| -0.06231 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 356'2 | 3'2 | 353'0 | ... | ... | -0.116615 |
| -0.062569 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 366'2 | 3'2 | 363'0 | ... | ... | -0.119862 |
| -0.062822 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 376'2 | 3'2 | 373'0 | ... | ... | -0.123107 |
| -0.06307 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 386'2 | 3'2 | 383'0 | ... | ... | -0.12635 |
| -0.063308 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 396'2 | 3'2 | 393'0 | ... | ... | -0.129592 |
| -0.06354 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 406'2 | 3'2 | 403'0 | ... | ... | -0.132832 |
| -0.063768 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 416'2 | 3'2 | 413'0 | ... | ... | -0.13607 |
| -0.063992 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 426'2 | 3'2 | 423'0 | ... | ... | -0.139308 |
| -0.064211 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 436'2 | 3'2 | 433'0 | ... | ... | -0.142544 |
| -0.064425 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 446'2 | 3'2 | 443'0 | ... | ... | -0.145778 |
| -0.064633 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 456'2 | 3'2 | 453'0 | ... | ... | -0.149011 |
| -0.064833 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 466'2 | 3'2 | 463'0 | ... | ... | -0.15224 |
| -0.065029 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 476'2 | 3'2 | 473'0 | ... | ... | -0.155467 |
| -0.065222 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 486'2 | 3'2 | 483'0 | ... | ... | -0.158693 |
| -0.065412 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 496'2 | 3'2 | 493'0 | ... | ... | -0.161916 |
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.