Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.02015 | ... | ... | 214'4 | -2'0 | 212'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004448 |
| 0.019231 | ... | ... | 204'4 | -2'0 | 202'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004416 |
| 0.018312 | ... | ... | 194'4 | -2'0 | 192'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004382 |
| 0.017393 | ... | ... | 184'4 | -2'0 | 182'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004346 |
| 0.016474 | ... | ... | 174'4 | -2'0 | 172'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004308 |
| 0.015555 | ... | ... | 164'4 | -2'0 | 162'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004268 |
| 0.014636 | ... | ... | 154'4 | -2'0 | 152'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004224 |
| 0.013717 | ... | ... | 144'4 | -2'0 | 142'4 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004179 |
| 0.012798 | ... | ... | 134'4 | -2'0 | 132'4 | 3700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.007276 |
| 0.011879 | ... | ... | 124'4 | -2'0 | 122'4 | 3800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.009929 |
| 0.01096 | ... | ... | 114'4 | -2'0 | 112'4 | 3900 | 0'4 | 0'0 | 0'4 | ... | ... | -0.01226 |
| 0.010041 | ... | ... | 104'5 | -2'0 | 102'5 | 4000 | 0'6 | 0'1 | 0'5 | ... | ... | -0.016483 |
| 0.009581 | ... | ... | ... | ... | 97'6 | 4050 | 0'7 | 0'0 | 0'7 | ... | ... | -0.01835 |
| 0.009122 | ... | ... | 94'7 | -2'0 | 92'7 | 4100 | 1'0 | 0'0 | 1'0 | ... | ... | -0.020074 |
| 0.008662 | ... | ... | 90'0 | -1'7 | 88'1 | 4150 | 1'2 | 0'1 | 1'1 | ... | ... | -0.023441 |
| 0.008202 | ... | ... | 85'2 | -1'7 | 83'3 | 4200 | 1'4 | 0'1 | 1'3 | ... | ... | -0.02647 |
| 0.007743 | ... | ... | 80'5 | -1'7 | 78'6 | 4250 | 1'6 | 0'0 | 1'6 | ... | ... | -0.029199 |
| 0.007283 | ... | ... | 76'0 | -1'7 | 74'1 | 4300 | 2'1 | 0'0 | 2'1 | ... | ... | -0.033065 |
| 0.006824 | ... | ... | 71'4 | -1'7 | 69'5 | 4350 | 2'5 | 0'1 | 2'4 | ... | ... | -0.037771 |
| 0.006364 | ... | ... | 67'0 | -1'7 | 65'1 | 4400 | 3'2 | 0'1 | 3'1 | ... | ... | -0.043041 |
| 0.005905 | ... | ... | 62'6 | -1'7 | 60'7 | 4450 | 3'7 | 0'0 | 3'7 | ... | ... | -0.04758 |
| 0.005445 | ... | ... | 58'5 | -1'7 | 56'6 | 4500 | 4'6 | 0'1 | 4'5 | ... | ... | -0.053404 |
| 0.004986 | ... | ... | 54'6 | -1'7 | 52'7 | 4550 | 5'6 | 0'0 | 5'6 | ... | ... | -0.05918 |
| -0.002901 | ... | ... | 51'0 | -2'0 | 49'0 | 4600 | 7'0 | 0'1 | 6'7 | ... | ... | -0.065566 |
| -0.020602 | ... | ... | 47'3 | -1'7 | 45'4 | 4650 | 8'3 | 0'1 | 8'2 | ... | ... | -0.071517 |
| -0.033297 | ... | ... | 43'7 | -1'6 | 42'1 | 4700 | 9'7 | 0'1 | 9'6 | ... | ... | -0.07697 |
| -0.043525 | ... | ... | 40'6 | -1'7 | 38'7 | 4750 | 11'5 | 0'1 | 11'4 | ... | ... | -0.082486 |
| -0.052645 | ... | ... | 37'5 | -1'6 | 35'7 | 4800 | 13'5 | 0'2 | 13'3 | ... | ... | -0.087896 |
| -0.060734 | ... | ... | 34'6 | -1'5 | 33'1 | 4850 | 15'6 | 0'2 | 15'4 | ... | ... | -0.092554 |
| -0.067318 | ... | ... | 32'0 | -1'4 | 30'4 | 4900 | 18'1 | 0'4 | 17'5 | ... | ... | -0.096987 |
| -0.073098 | ... | ... | 29'3 | -1'2 | 28'1 | 4950 | 20'6 | 0'6 | 20'0 | ... | ... | -0.101158 |
| -0.077654 | ... | ... | 26'7 | -1'0 | 25'7 | 5000 | 24'0 | 0'5 | 23'3 | 24'0 | 24'0 | -0.106506 |
| -0.081122 | ... | ... | 24'5 | -0'7 | 23'6 | 5050 | 26'2 | 1'1 | 25'1 | ... | ... | -0.106874 |
| -0.095866 | 25'0 | 25'0 | 21'7 | 3'1 | 25'0 | 5100 | 29'2 | 1'3 | 27'7 | ... | ... | -0.109011 |
| -0.085702 | ... | ... | 20'4 | -0'4 | 20'0 | 5150 | 32'3 | 1'4 | 30'7 | ... | ... | -0.110585 |
| -0.096255 | 20'6 | 20'6 | 18'3 | 2'3 | 20'6 | 5200 | 35'5 | 1'4 | 34'1 | ... | ... | -0.111662 |
| -0.087197 | ... | ... | 17'1 | -0'3 | 16'6 | 5250 | 39'1 | 1'6 | 37'3 | ... | ... | -0.112797 |
| -0.087303 | ... | ... | 15'5 | -0'2 | 15'3 | 5300 | 42'4 | 1'5 | 40'7 | ... | ... | -0.112595 |
| -0.086418 | ... | ... | 14'3 | -0'3 | 14'0 | 5350 | 46'1 | 1'5 | 44'4 | ... | ... | -0.112599 |
| -0.094343 | 14'6 | 14'6 | 12'6 | 2'0 | 14'6 | 5400 | 49'7 | 1'5 | 48'2 | ... | ... | -0.1124 |
| -0.083598 | ... | ... | 12'0 | -0'3 | 11'5 | 5450 | 53'6 | 1'5 | 52'1 | ... | ... | -0.112081 |
| -0.081888 | ... | ... | 11'0 | -0'3 | 10'5 | 5500 | 57'5 | 1'5 | 56'0 | ... | ... | -0.111149 |
| -0.079442 | ... | ... | 10'1 | -0'4 | 9'5 | 5550 | 61'5 | 1'5 | 60'0 | ... | ... | -0.110227 |
| -0.077001 | ... | ... | 9'2 | -0'4 | 8'6 | 5600 | 65'5 | 1'4 | 64'1 | ... | ... | -0.108775 |
| -0.074696 | ... | ... | 8'4 | -0'4 | 8'0 | 5650 | 69'7 | 1'4 | 68'3 | ... | ... | -0.108113 |
| -0.071829 | ... | ... | 7'6 | -0'4 | 7'2 | 5700 | 74'1 | 1'4 | 72'5 | ... | ... | -0.107052 |
| -0.069283 | ... | ... | 7'1 | -0'4 | 6'5 | 5750 | 78'3 | 1'3 | 77'0 | ... | ... | -0.105606 |
| -0.066264 | ... | ... | 6'4 | -0'4 | 6'0 | 5800 | 82'6 | 1'3 | 81'3 | ... | ... | -0.104515 |
| -0.063763 | ... | ... | 6'0 | -0'4 | 5'4 | 5850 | 87'2 | 1'4 | 85'6 | ... | ... | -0.103868 |
| -0.060884 | ... | ... | 5'4 | -0'4 | 5'0 | 5900 | 91'6 | 1'4 | 90'2 | ... | ... | -0.102972 |
| -0.058731 | ... | ... | 5'0 | -0'3 | 4'5 | 5950 | 96'2 | 1'4 | 94'6 | ... | ... | -0.101838 |
| -0.056302 | ... | ... | 4'5 | -0'3 | 4'2 | 6000 | 100'7 | 1'5 | 99'2 | ... | ... | -0.101301 |
| -0.053593 | ... | ... | 4'2 | -0'3 | 3'7 | 6050 | 105'4 | 1'5 | 103'7 | ... | ... | -0.10059 |
| -0.050598 | ... | ... | 3'7 | -0'3 | 3'4 | 6100 | 110'1 | 1'5 | 108'4 | ... | ... | -0.099712 |
| -0.048652 | ... | ... | 3'4 | -0'2 | 3'2 | 6150 | 114'7 | 1'6 | 113'1 | ... | ... | -0.09957 |
| -0.046528 | ... | ... | 3'2 | -0'2 | 3'0 | 6200 | 119'5 | 1'6 | 117'7 | ... | ... | -0.099317 |
| -0.044222 | ... | ... | 3'0 | -0'2 | 2'6 | 6250 | 124'3 | 1'7 | 122'4 | ... | ... | -0.098958 |
| -0.043241 | ... | ... | 2'6 | -0'1 | 2'5 | 6300 | 129'1 | 1'7 | 127'2 | ... | ... | -0.098499 |
| -0.040624 | ... | ... | 2'5 | -0'2 | 2'3 | 6350 | 134'0 | 1'7 | 132'1 | ... | ... | -0.098915 |
| -0.03944 | ... | ... | 2'3 | -0'1 | 2'2 | 6400 | 138'6 | 1'7 | 136'7 | ... | ... | -0.098285 |
| -0.038176 | ... | ... | 2'2 | -0'1 | 2'1 | 6450 | 143'5 | 1'7 | 141'6 | ... | ... | -0.098574 |
| -0.035102 | ... | ... | 2'0 | -0'1 | 1'7 | 6500 | 148'4 | 2'0 | 146'4 | ... | ... | -0.098811 |
| -0.033626 | ... | ... | 1'7 | -0'1 | 1'6 | 6550 | 153'3 | 2'0 | 151'3 | ... | ... | -0.099 |
| -0.032066 | ... | ... | 1'6 | -0'1 | 1'5 | 6600 | 158'2 | 2'0 | 156'2 | ... | ... | -0.099142 |
| -0.03232 | ... | ... | 1'5 | 0'0 | 1'5 | 6650 | 163'1 | 2'0 | 161'1 | ... | ... | -0.099239 |
| -0.030651 | ... | ... | 1'5 | -0'1 | 1'4 | 6700 | 168'0 | 1'7 | 166'1 | ... | ... | -0.099295 |
| -0.028895 | ... | ... | 1'4 | -0'1 | 1'3 | 6750 | 172'7 | 1'7 | 171'0 | ... | ... | -0.09931 |
| -0.027048 | ... | ... | 1'3 | -0'1 | 1'2 | 6800 | 177'7 | 2'0 | 175'7 | ... | ... | -0.100389 |
| -0.027227 | ... | ... | 1'3 | -0'1 | 1'2 | 6850 | 182'6 | 1'7 | 180'7 | ... | ... | -0.100341 |
| -0.025265 | ... | ... | 1'2 | -0'1 | 1'1 | 6900 | 187'6 | 2'0 | 185'6 | ... | ... | -0.101382 |
| -0.025419 | ... | ... | 1'1 | 0'0 | 1'1 | 6950 | 192'5 | 1'7 | 190'6 | ... | ... | -0.101277 |
| -0.023336 | ... | ... | 1'1 | -0'1 | 1'0 | 7000 | 197'5 | 2'0 | 195'5 | ... | ... | -0.102285 |
| -0.023468 | ... | ... | 1'1 | -0'1 | 1'0 | 7050 | 202'5 | 2'0 | 200'5 | ... | ... | -0.10328 |
| -0.023596 | ... | ... | 1'0 | 0'0 | 1'0 | 7100 | 207'5 | 2'0 | 205'5 | ... | ... | -0.104263 |
| -0.021369 | ... | ... | 1'0 | -0'1 | 0'7 | 7150 | 212'4 | 1'7 | 210'5 | ... | ... | -0.104069 |
| -0.021478 | ... | ... | 0'7 | 0'0 | 0'7 | 7200 | 217'4 | 2'0 | 215'4 | ... | ... | -0.105025 |
| -0.021584 | ... | ... | 0'7 | 0'0 | 0'7 | 7250 | 222'4 | 2'0 | 220'4 | ... | ... | -0.105971 |
| -0.019205 | ... | ... | 0'7 | -0'1 | 0'6 | 7300 | 227'4 | 2'0 | 225'4 | ... | ... | -0.106908 |
| -0.019293 | ... | ... | 0'6 | 0'0 | 0'6 | 7350 | 232'4 | 2'0 | 230'4 | ... | ... | -0.107836 |
| -0.01938 | ... | ... | 0'6 | 0'0 | 0'6 | 7400 | 237'4 | 2'0 | 235'4 | ... | ... | -0.108755 |
| -0.019464 | ... | ... | 0'6 | 0'0 | 0'6 | 7450 | 242'4 | 2'0 | 240'4 | ... | ... | -0.109666 |
| -0.016906 | ... | ... | 0'5 | 0'0 | 0'5 | 7500 | 247'4 | 2'0 | 245'4 | ... | ... | -0.110569 |
| -0.016975 | ... | ... | 0'5 | 0'0 | 0'5 | 7550 | 252'4 | 2'0 | 250'4 | ... | ... | -0.111465 |
| -0.017042 | ... | ... | 0'5 | 0'0 | 0'5 | 7600 | 257'4 | 2'0 | 255'4 | ... | ... | -0.112353 |
| -0.017172 | ... | ... | 0'4 | 0'1 | 0'5 | 7700 | 267'4 | 2'0 | 265'4 | ... | ... | -0.11411 |
| -0.014455 | ... | ... | 0'4 | 0'0 | 0'4 | 7800 | 277'4 | 2'0 | 275'4 | ... | ... | -0.11584 |
| -0.014554 | ... | ... | 0'4 | 0'0 | 0'4 | 7900 | 287'4 | 2'0 | 285'4 | ... | ... | -0.117546 |
| -0.014648 | ... | ... | 0'3 | 0'1 | 0'4 | 8000 | 297'4 | 2'0 | 295'4 | ... | ... | -0.11923 |
| -0.01474 | ... | ... | 0'3 | 0'1 | 0'4 | 8100 | 307'4 | 2'0 | 305'4 | ... | ... | -0.120893 |
| -0.011731 | ... | ... | 0'3 | 0'0 | 0'3 | 8200 | 317'4 | 2'0 | 315'4 | ... | ... | -0.122536 |
| -0.011797 | ... | ... | 0'3 | 0'0 | 0'3 | 8300 | 327'4 | 2'0 | 325'4 | ... | ... | -0.124161 |
| -0.011861 | ... | ... | 0'3 | 0'0 | 0'3 | 8400 | 337'4 | 2'0 | 335'4 | ... | ... | -0.125768 |
| -0.011922 | ... | ... | 0'3 | 0'0 | 0'3 | 8500 | 347'4 | 2'0 | 345'4 | ... | ... | -0.127359 |
| -0.011982 | ... | ... | 0'2 | 0'1 | 0'3 | 8600 | 357'4 | 2'0 | 355'4 | ... | ... | -0.128935 |
| -0.008614 | ... | ... | 0'2 | 0'0 | 0'2 | 8700 | 367'4 | 2'0 | 365'4 | ... | ... | -0.130496 |
| -0.008653 | ... | ... | 0'2 | 0'0 | 0'2 | 8800 | 377'4 | 2'0 | 375'4 | ... | ... | -0.132043 |
| -0.00869 | ... | ... | 0'2 | 0'0 | 0'2 | 8900 | 387'4 | 2'0 | 385'4 | ... | ... | -0.133577 |
| -0.008726 | ... | ... | 0'2 | 0'0 | 0'2 | 9000 | 397'4 | 2'0 | 395'4 | ... | ... | -0.135098 |
| -0.008762 | ... | ... | 0'2 | 0'0 | 0'2 | 9100 | 407'4 | 2'0 | 405'4 | ... | ... | -0.136608 |
| -0.008796 | ... | ... | 0'2 | 0'0 | 0'2 | 9200 | 417'4 | 2'0 | 415'4 | ... | ... | -0.138105 |
| -0.008831 | ... | ... | 0'2 | 0'0 | 0'2 | 9300 | 427'4 | 2'0 | 425'4 | ... | ... | -0.139592 |
| -0.008864 | ... | ... | 0'2 | 0'0 | 0'2 | 9400 | 437'4 | 2'0 | 435'4 | ... | ... | -0.141069 |
| -0.008896 | ... | ... | 0'2 | 0'0 | 0'2 | 9500 | 447'4 | 2'0 | 445'4 | ... | ... | -0.142535 |
| -0.008928 | ... | ... | 0'2 | 0'0 | 0'2 | 9600 | 457'4 | 2'0 | 455'4 | ... | ... | -0.143991 |
| -0.004998 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 467'4 | 2'0 | 465'4 | ... | ... | -0.145439 |
| -0.005013 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 477'4 | 2'0 | 475'4 | ... | ... | -0.146877 |
| -0.005028 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 487'4 | 2'0 | 485'4 | ... | ... | -0.148307 |
| -0.005043 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 497'4 | 2'0 | 495'4 | ... | ... | -0.149729 |
| -0.005057 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 507'4 | 2'0 | 505'4 | ... | ... | -0.151142 |
| -0.005072 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 517'4 | 2'0 | 515'4 | ... | ... | -0.152548 |
| -0.005086 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 527'4 | 2'0 | 525'4 | ... | ... | -0.153946 |
| -0.005289 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 697'4 | 2'0 | 695'4 | ... | ... | -0.176759 |
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.