Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.027643 | ... | ... | 239'4 | 4'4 | 244'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007497 |
| -0.025954 | ... | ... | 229'4 | 4'4 | 234'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007449 |
| -0.024253 | ... | ... | 219'4 | 4'4 | 224'0 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0074 |
| -0.02254 | ... | ... | 209'4 | 4'4 | 214'0 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007347 |
| -0.020816 | ... | ... | 199'4 | 4'4 | 204'0 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007292 |
| -0.019081 | ... | ... | 189'4 | 4'4 | 194'0 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007234 |
| -0.017335 | ... | ... | 179'4 | 4'4 | 184'0 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007172 |
| -0.015578 | ... | ... | 169'4 | 4'4 | 174'0 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007107 |
| -0.013807 | ... | ... | 159'4 | 4'4 | 164'0 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007038 |
| -0.012023 | ... | ... | 149'4 | 4'4 | 154'0 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006965 |
| -0.010222 | ... | ... | 139'4 | 4'4 | 144'0 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006886 |
| -0.008403 | ... | ... | 129'4 | 4'4 | 134'0 | 4000 | 0'1 | -0'1 | 0'2 | ... | ... | -0.006802 |
| -0.007484 | ... | ... | 124'4 | 4'4 | 129'0 | 4050 | 0'2 | 0'0 | 0'2 | ... | ... | -0.011897 |
| -0.006558 | ... | ... | 119'4 | 4'4 | 124'0 | 4100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.011808 |
| -0.005624 | ... | ... | 114'4 | 4'4 | 119'0 | 4150 | 0'2 | 0'0 | 0'2 | ... | ... | -0.011715 |
| -0.00468 | ... | ... | 109'4 | 4'4 | 114'0 | 4200 | 0'2 | -0'1 | 0'3 | ... | ... | -0.011619 |
| -0.003725 | ... | ... | 104'4 | 4'4 | 109'0 | 4250 | 0'3 | 0'0 | 0'3 | ... | ... | -0.015915 |
| -0.006979 | ... | ... | 99'5 | 4'4 | 104'1 | 4300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.015762 |
| -0.006062 | ... | ... | 94'5 | 4'4 | 99'1 | 4350 | 0'4 | 0'0 | 0'4 | ... | ... | -0.019552 |
| -0.009122 | ... | ... | 89'6 | 4'4 | 94'2 | 4400 | 0'5 | 0'0 | 0'5 | ... | ... | -0.022982 |
| -0.011969 | ... | ... | 84'7 | 4'4 | 89'3 | 4450 | 0'6 | 0'0 | 0'6 | ... | ... | -0.026105 |
| -0.014619 | ... | ... | 80'1 | 4'3 | 84'4 | 4500 | 0'7 | -0'1 | 1'0 | ... | ... | -0.028951 |
| -0.020254 | ... | ... | 75'3 | 4'3 | 79'6 | 4550 | 1'0 | -0'2 | 1'2 | ... | ... | -0.031538 |
| -0.025288 | ... | ... | 70'5 | 4'3 | 75'0 | 4600 | 1'2 | -0'2 | 1'4 | ... | ... | -0.036629 |
| -0.029798 | ... | ... | 66'1 | 4'1 | 70'2 | 4650 | 1'5 | -0'2 | 1'7 | ... | ... | -0.043591 |
| -0.038606 | ... | ... | 61'5 | 4'1 | 65'6 | 4700 | 2'0 | -0'3 | 2'3 | ... | ... | -0.04961 |
| -0.046151 | ... | ... | 57'2 | 4'0 | 61'2 | 4750 | 2'4 | -0'5 | 3'1 | ... | ... | -0.056821 |
| -0.054503 | ... | ... | 53'1 | 3'6 | 56'7 | 4800 | 3'2 | -0'5 | 3'7 | 3'2 | 3'2 | -0.066529 |
| -0.064882 | ... | ... | 49'0 | 3'6 | 52'6 | 4850 | 4'0 | -0'6 | 4'6 | ... | ... | -0.074555 |
| -0.074883 | ... | ... | 45'2 | 3'4 | 48'6 | 4900 | 5'0 | -1'0 | 6'0 | ... | ... | -0.083977 |
| -0.084272 | ... | ... | 41'5 | 3'2 | 44'7 | 4950 | 6'1 | -1'1 | 7'2 | ... | ... | -0.092777 |
| -0.09403 | ... | ... | 38'1 | 3'1 | 41'2 | 5000 | 7'4 | -1'3 | 8'7 | ... | ... | -0.101925 |
| -0.103647 | ... | ... | 34'7 | 3'0 | 37'7 | 5050 | 9'0 | -1'5 | 10'5 | ... | ... | -0.109892 |
| -0.111787 | ... | ... | 32'0 | 2'5 | 34'5 | 5100 | 10'6 | -1'7 | 12'5 | ... | ... | -0.117557 |
| -0.119325 | ... | ... | 29'1 | 2'4 | 31'5 | 5150 | 12'6 | -2'0 | 14'6 | ... | ... | -0.124637 |
| -0.126072 | ... | ... | 26'4 | 2'3 | 28'7 | 5200 | 15'0 | -2'1 | 17'1 | 18'0 | 18'0 | -0.13096 |
| -0.131941 | ... | ... | 24'1 | 2'2 | 26'3 | 5250 | 17'3 | -2'2 | 19'5 | ... | ... | -0.135637 |
| -0.136138 | 24'0 | 24'0 | 21'6 | 2'2 | 24'0 | 5300 | 20'0 | -2'2 | 22'2 | ... | ... | -0.139526 |
| -0.13876 | ... | ... | 19'6 | 2'0 | 21'6 | 5350 | 22'6 | -2'3 | 25'1 | ... | ... | -0.141883 |
| -0.140688 | ... | ... | 17'6 | 2'0 | 19'6 | 5400 | 25'6 | -2'3 | 28'1 | ... | ... | -0.143599 |
| -0.141258 | ... | ... | 16'0 | 1'7 | 17'7 | 5450 | 28'6 | -2'5 | 31'3 | ... | ... | -0.1432 |
| -0.140593 | 16'4 | 16'4 | 14'3 | 1'6 | 16'1 | 5500 | 32'0 | -2'6 | 34'6 | ... | ... | -0.142414 |
| -0.138825 | ... | ... | 12'7 | 1'5 | 14'4 | 5550 | 35'3 | -2'7 | 38'2 | ... | ... | -0.140585 |
| -0.136095 | ... | ... | 11'4 | 1'4 | 13'0 | 5600 | 38'7 | -2'7 | 41'6 | ... | ... | -0.13786 |
| -0.132554 | ... | ... | 10'2 | 1'3 | 11'5 | 5650 | 42'4 | -3'0 | 45'4 | ... | ... | -0.134394 |
| -0.129426 | 10'2 | 10'2 | 9'1 | 1'3 | 10'4 | 5700 | 46'2 | -3'1 | 49'3 | ... | ... | -0.130359 |
| -0.124852 | ... | ... | 8'1 | 1'2 | 9'3 | 5750 | 50'1 | -3'2 | 53'3 | ... | ... | -0.12594 |
| -0.120024 | ... | ... | 7'2 | 1'1 | 8'3 | 5800 | 54'1 | -3'3 | 57'4 | ... | ... | -0.121339 |
| -0.115162 | ... | ... | 6'4 | 1'0 | 7'4 | 5850 | 58'2 | -3'3 | 61'5 | ... | ... | -0.116772 |
| -0.110504 | ... | ... | 5'6 | 1'0 | 6'6 | 5900 | 62'3 | -3'4 | 65'7 | ... | ... | -0.11112 |
| -0.104819 | ... | ... | 5'1 | 0'7 | 6'0 | 5950 | 66'5 | -3'5 | 70'2 | ... | ... | -0.105809 |
| -0.09967 | ... | ... | 4'5 | 0'6 | 5'3 | 6000 | 71'0 | -3'6 | 74'6 | ... | ... | -0.101088 |
| -0.093638 | ... | ... | 4'1 | 0'5 | 4'6 | 6050 | 75'3 | -3'7 | 79'2 | ... | ... | -0.095595 |
| -0.088503 | ... | ... | 3'6 | 0'4 | 4'2 | 6100 | 79'7 | -3'7 | 83'6 | ... | ... | -0.091041 |
| -0.082646 | ... | ... | 3'3 | 0'3 | 3'6 | 6150 | 84'3 | -4'0 | 88'3 | ... | ... | -0.085882 |
| -0.078088 | ... | ... | 3'0 | 0'3 | 3'3 | 6200 | 89'0 | -4'0 | 93'0 | ... | ... | -0.082025 |
| -0.075147 | ... | ... | 2'6 | 0'3 | 3'1 | 6250 | 93'5 | -4'1 | 97'6 | ... | ... | -0.077742 |
| -0.069617 | ... | ... | 2'4 | 0'2 | 2'6 | 6300 | 98'2 | -4'1 | 102'3 | ... | ... | -0.073029 |
| -0.065907 | ... | ... | 2'2 | 0'2 | 2'4 | 6350 | 103'0 | -4'2 | 107'2 | ... | ... | -0.070078 |
| -0.061848 | ... | ... | 2'0 | 0'2 | 2'2 | 6400 | 107'6 | -4'2 | 112'0 | ... | ... | -0.066876 |
| -0.060046 | ... | ... | 1'7 | 0'2 | 2'1 | 6450 | 112'4 | -4'2 | 116'6 | ... | ... | -0.063423 |
| -0.055388 | ... | ... | 1'6 | 0'1 | 1'7 | 6500 | 117'3 | -4'2 | 121'5 | ... | ... | -0.062158 |
| -0.053195 | ... | ... | 1'4 | 0'2 | 1'6 | 6550 | 122'2 | -4'2 | 126'4 | ... | ... | -0.060798 |
| -0.050849 | ... | ... | 1'3 | 0'2 | 1'5 | 6600 | 127'0 | -4'3 | 131'3 | ... | ... | -0.056784 |
| -0.048349 | ... | ... | 1'3 | 0'1 | 1'4 | 6650 | 131'7 | -4'3 | 136'2 | ... | ... | -0.05518 |
| -0.045691 | ... | ... | 1'2 | 0'1 | 1'3 | 6700 | 136'6 | -4'3 | 141'1 | ... | ... | -0.053488 |
| -0.04287 | ... | ... | 1'1 | 0'1 | 1'2 | 6750 | 141'6 | -4'3 | 146'1 | ... | ... | -0.054453 |
| -0.043224 | ... | ... | 1'1 | 0'1 | 1'2 | 6800 | 146'5 | -4'3 | 151'0 | ... | ... | -0.052653 |
| -0.040192 | ... | ... | 1'0 | 0'1 | 1'1 | 6850 | 151'4 | -4'3 | 155'7 | ... | ... | -0.050772 |
| -0.036983 | ... | ... | 1'0 | 0'0 | 1'0 | 6900 | 156'4 | -4'3 | 160'7 | ... | ... | -0.051693 |
| -0.037247 | ... | ... | 0'7 | 0'1 | 1'0 | 6950 | 161'3 | -4'3 | 165'6 | ... | ... | -0.049717 |
| -0.037503 | ... | ... | 0'7 | 0'1 | 1'0 | 7000 | 166'3 | -4'3 | 170'6 | ... | ... | -0.05062 |
| -0.034031 | ... | ... | 0'6 | 0'1 | 0'7 | 7050 | 171'2 | -4'4 | 175'6 | ... | ... | -0.048554 |
| -0.034245 | ... | ... | 0'6 | 0'1 | 0'7 | 7100 | 176'2 | -4'3 | 180'5 | ... | ... | -0.049442 |
| -0.030535 | ... | ... | 0'6 | 0'0 | 0'6 | 7150 | 181'2 | -4'3 | 185'5 | ... | ... | -0.050329 |
| -0.030712 | ... | ... | 0'6 | 0'0 | 0'6 | 7200 | 186'1 | -4'4 | 190'5 | ... | ... | -0.048169 |
| -0.030884 | ... | ... | 0'5 | 0'1 | 0'6 | 7250 | 191'1 | -4'4 | 195'5 | ... | ... | -0.049044 |
| -0.031051 | ... | ... | 0'5 | 0'1 | 0'6 | 7300 | 196'1 | -4'4 | 200'5 | ... | ... | -0.049919 |
| -0.027021 | ... | ... | 0'5 | 0'0 | 0'5 | 7350 | 201'1 | -4'4 | 205'5 | ... | ... | -0.050792 |
| -0.027156 | ... | ... | 0'5 | 0'0 | 0'5 | 7400 | 206'1 | -4'3 | 210'4 | ... | ... | -0.051663 |
| -0.027288 | ... | ... | 0'4 | 0'1 | 0'5 | 7450 | 211'0 | -4'4 | 215'4 | ... | ... | -0.049405 |
| -0.027417 | ... | ... | 0'4 | 0'1 | 0'5 | 7500 | 216'0 | -4'4 | 220'4 | ... | ... | -0.05027 |
| -0.023041 | ... | ... | 0'4 | 0'0 | 0'4 | 7550 | 221'0 | -4'4 | 225'4 | ... | ... | -0.051133 |
| -0.023141 | ... | ... | 0'4 | 0'0 | 0'4 | 7600 | 226'0 | -4'4 | 230'4 | ... | ... | -0.051996 |
| -0.023335 | ... | ... | 0'4 | 0'0 | 0'4 | 7700 | 236'0 | -4'4 | 240'4 | ... | ... | -0.053719 |
| -0.023522 | ... | ... | 0'4 | 0'0 | 0'4 | 7800 | 246'0 | -4'4 | 250'4 | ... | ... | -0.055439 |
| -0.018773 | ... | ... | 0'3 | 0'0 | 0'3 | 7900 | 256'0 | -4'4 | 260'4 | ... | ... | -0.057155 |
| -0.018904 | ... | ... | 0'3 | 0'0 | 0'3 | 8000 | 266'0 | -4'4 | 270'4 | ... | ... | -0.058869 |
| -0.01903 | ... | ... | 0'3 | 0'0 | 0'3 | 8100 | 276'0 | -4'4 | 280'4 | ... | ... | -0.06058 |
| -0.019153 | ... | ... | 0'3 | 0'0 | 0'3 | 8200 | 286'0 | -4'4 | 290'4 | ... | ... | -0.062288 |
| -0.019271 | ... | ... | 0'3 | 0'0 | 0'3 | 8300 | 296'0 | -4'4 | 300'4 | ... | ... | -0.063993 |
| -0.019385 | ... | ... | 0'3 | 0'0 | 0'3 | 8400 | 306'0 | -4'4 | 310'4 | ... | ... | -0.065696 |
| -0.013961 | ... | ... | 0'3 | -0'1 | 0'2 | 8500 | 316'0 | -4'4 | 320'4 | ... | ... | -0.067396 |
| -0.014034 | ... | ... | 0'2 | 0'0 | 0'2 | 8600 | 326'0 | -4'4 | 330'4 | ... | ... | -0.069094 |
| -0.014105 | ... | ... | 0'2 | 0'0 | 0'2 | 8700 | 336'0 | -4'4 | 340'4 | ... | ... | -0.070789 |
| -0.014173 | ... | ... | 0'2 | 0'0 | 0'2 | 8800 | 346'0 | -4'4 | 350'4 | ... | ... | -0.072482 |
| -0.01424 | ... | ... | 0'2 | 0'0 | 0'2 | 8900 | 356'0 | -4'4 | 360'4 | ... | ... | -0.074172 |
| -0.014305 | ... | ... | 0'2 | 0'0 | 0'2 | 9000 | 366'0 | -4'4 | 370'4 | ... | ... | -0.07586 |
| -0.014368 | ... | ... | 0'2 | 0'0 | 0'2 | 9100 | 376'0 | -4'4 | 380'4 | ... | ... | -0.077545 |
| -0.014429 | ... | ... | 0'2 | 0'0 | 0'2 | 9200 | 386'0 | -4'4 | 390'4 | ... | ... | -0.079228 |
| -0.014489 | ... | ... | 0'2 | 0'0 | 0'2 | 9300 | 396'0 | -4'4 | 400'4 | ... | ... | -0.080909 |
| -0.014547 | ... | ... | 0'2 | 0'0 | 0'2 | 9400 | 406'0 | -4'4 | 410'4 | ... | ... | -0.082587 |
| -0.014605 | ... | ... | 0'2 | 0'0 | 0'2 | 9500 | 416'0 | -4'4 | 420'4 | ... | ... | -0.084263 |
| -0.014661 | ... | ... | 0'2 | 0'0 | 0'2 | 9600 | 426'0 | -4'4 | 430'4 | ... | ... | -0.085937 |
| -0.014715 | ... | ... | 0'2 | 0'0 | 0'2 | 9700 | 436'0 | -4'4 | 440'4 | ... | ... | -0.087608 |
| -0.014768 | ... | ... | 0'2 | 0'0 | 0'2 | 9800 | 446'0 | -4'4 | 450'4 | ... | ... | -0.089278 |
| -0.014819 | ... | ... | 0'2 | 0'0 | 0'2 | 9900 | 456'0 | -4'4 | 460'4 | ... | ... | -0.090945 |
| -0.01487 | ... | ... | 0'2 | 0'0 | 0'2 | 10000 | 466'0 | -4'4 | 470'4 | ... | ... | -0.09261 |
| -0.008318 | ... | ... | 0'2 | -0'1 | 0'1 | 10100 | 476'0 | -4'4 | 480'4 | ... | ... | -0.094272 |
| -0.008342 | ... | ... | 0'2 | -0'1 | 0'1 | 10200 | 486'0 | -4'4 | 490'4 | ... | ... | -0.095933 |
| -0.008367 | ... | ... | 0'2 | -0'1 | 0'1 | 10300 | 496'0 | -4'4 | 500'4 | ... | ... | -0.097591 |
| -0.008719 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 666'0 | -4'4 | 670'4 | ... | ... | -0.125448 |
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.