Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.041789 | ... | ... | 244'0 | -2'6 | 241'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007781 |
| -0.04012 | ... | ... | 234'0 | -2'6 | 231'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007731 |
| -0.03844 | ... | ... | 224'0 | -2'6 | 221'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007679 |
| -0.036751 | ... | ... | 214'0 | -2'6 | 211'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007623 |
| -0.035053 | ... | ... | 204'0 | -2'6 | 201'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007565 |
| -0.033347 | ... | ... | 194'0 | -2'6 | 191'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007504 |
| -0.031635 | ... | ... | 184'0 | -2'6 | 181'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007438 |
| -0.029916 | ... | ... | 174'0 | -2'6 | 171'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00737 |
| -0.028192 | ... | ... | 164'0 | -2'6 | 161'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007296 |
| -0.026463 | ... | ... | 154'0 | -2'6 | 151'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007218 |
| -0.024729 | ... | ... | 144'0 | -2'6 | 141'2 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007135 |
| -0.022992 | ... | ... | 134'0 | -2'6 | 131'2 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007045 |
| -0.022122 | ... | ... | 129'0 | -2'6 | 126'2 | 4050 | 0'2 | 0'0 | 0'2 | ... | ... | -0.012314 |
| -0.021251 | ... | ... | 124'0 | -2'6 | 121'2 | 4100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.012219 |
| -0.02038 | ... | ... | 119'0 | -2'6 | 116'2 | 4150 | 0'2 | 0'0 | 0'2 | ... | ... | -0.01212 |
| -0.019508 | ... | ... | 114'0 | -2'6 | 111'2 | 4200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.012018 |
| -0.018635 | ... | ... | 109'0 | -2'6 | 106'2 | 4250 | 0'3 | 0'0 | 0'3 | ... | ... | -0.016451 |
| -0.021276 | ... | ... | 104'1 | -2'6 | 101'3 | 4300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.016287 |
| -0.020399 | ... | ... | 99'1 | -2'6 | 96'3 | 4350 | 0'4 | 0'0 | 0'4 | ... | ... | -0.02019 |
| -0.022875 | ... | ... | 94'2 | -2'6 | 91'4 | 4400 | 0'5 | 0'0 | 0'5 | ... | ... | -0.023716 |
| -0.025192 | ... | ... | 89'3 | -2'6 | 86'5 | 4450 | 0'6 | 0'0 | 0'6 | ... | ... | -0.026918 |
| -0.02735 | ... | ... | 84'4 | -2'6 | 81'6 | 4500 | 0'7 | 0'0 | 0'7 | ... | ... | -0.029829 |
| -0.029347 | ... | ... | 79'6 | -2'7 | 76'7 | 4550 | 1'0 | 0'0 | 1'0 | ... | ... | -0.032466 |
| -0.033905 | ... | ... | 75'0 | -2'7 | 72'1 | 4600 | 1'2 | 0'0 | 1'2 | ... | ... | -0.037663 |
| -0.040468 | ... | ... | 70'2 | -2'6 | 67'4 | 4650 | 1'5 | 0'0 | 1'5 | ... | ... | -0.044757 |
| -0.04844 | ... | ... | 65'6 | -2'6 | 63'0 | 4700 | 2'0 | 0'0 | 2'0 | ... | ... | -0.050859 |
| -0.057278 | ... | ... | 61'2 | -2'5 | 58'5 | 4750 | 2'5 | 0'1 | 2'4 | ... | ... | -0.060176 |
| -0.06652 | ... | ... | 56'7 | -2'4 | 54'3 | 4800 | 3'3 | 0'1 | 3'2 | 3'3 | 3'0 | -0.069727 |
| -0.07578 | ... | ... | 52'6 | -2'4 | 50'2 | 4850 | 4'2 | 0'2 | 4'0 | ... | ... | -0.079152 |
| -0.086152 | ... | ... | 48'6 | -2'3 | 46'3 | 4900 | 5'3 | 0'3 | 5'0 | ... | ... | -0.089572 |
| -0.095667 | ... | ... | 44'7 | -2'2 | 42'5 | 4950 | 6'5 | 0'4 | 6'1 | ... | ... | -0.09903 |
| -0.105302 | ... | ... | 41'2 | -2'1 | 39'1 | 5000 | 8'0 | 0'4 | 7'4 | ... | ... | -0.107385 |
| -0.114611 | ... | ... | 37'7 | -2'0 | 35'7 | 5050 | 9'6 | 0'6 | 9'0 | ... | ... | -0.116598 |
| -0.122322 | ... | ... | 34'5 | -1'7 | 32'6 | 5100 | 11'5 | 0'7 | 10'6 | ... | ... | -0.124148 |
| -0.129324 | ... | ... | 31'5 | -1'6 | 29'7 | 5150 | 13'6 | 1'0 | 12'6 | ... | ... | -0.130942 |
| -0.135472 | ... | ... | 28'7 | -1'5 | 27'2 | 5200 | 16'1 | 1'1 | 15'0 | ... | ... | -0.136855 |
| -0.13989 | ... | ... | 26'3 | -1'5 | 24'6 | 5250 | 18'4 | 1'1 | 17'3 | ... | ... | -0.140192 |
| -0.14265 | 22'2 | 22'2 | 24'0 | -1'5 | 22'3 | 5300 | 21'1 | 1'1 | 20'0 | ... | ... | -0.142711 |
| -0.14464 | 20'1 | 20'1 | 21'6 | -1'4 | 20'2 | 5350 | 24'0 | 1'2 | 22'6 | ... | ... | -0.144457 |
| -0.145139 | ... | ... | 19'6 | -1'4 | 18'2 | 5400 | 27'0 | 1'2 | 25'6 | ... | ... | -0.144721 |
| -0.144254 | ... | ... | 17'7 | -1'4 | 16'3 | 5450 | 30'1 | 1'3 | 28'6 | ... | ... | -0.143619 |
| -0.143005 | 16'1 | 16'1 | 16'1 | -1'3 | 14'6 | 5500 | 33'3 | 1'3 | 32'0 | ... | ... | -0.141277 |
| -0.140709 | ... | ... | 14'4 | -1'2 | 13'2 | 5550 | 36'7 | 1'4 | 35'3 | ... | ... | -0.138779 |
| -0.137529 | ... | ... | 13'0 | -1'1 | 11'7 | 5600 | 40'3 | 1'4 | 38'7 | ... | ... | -0.134419 |
| -0.133644 | ... | ... | 11'5 | -1'0 | 10'5 | 5650 | 44'1 | 1'5 | 42'4 | ... | ... | -0.130345 |
| -0.129249 | 9'6 | 9'6 | 10'4 | -1'0 | 9'4 | 5700 | 48'0 | 1'6 | 46'2 | ... | ... | -0.125801 |
| -0.12331 | ... | ... | 9'3 | -1'0 | 8'3 | 5750 | 51'7 | 1'6 | 50'1 | ... | ... | -0.119764 |
| -0.118461 | ... | ... | 8'3 | -0'7 | 7'4 | 5800 | 56'0 | 1'7 | 54'1 | ... | ... | -0.114868 |
| -0.113791 | ... | ... | 7'4 | -0'6 | 6'6 | 5850 | 60'1 | 1'7 | 58'2 | ... | ... | -0.108781 |
| -0.108038 | ... | ... | 6'6 | -0'6 | 6'0 | 5900 | 64'3 | 2'0 | 62'3 | ... | ... | -0.103003 |
| -0.102813 | ... | ... | 6'0 | -0'5 | 5'3 | 5950 | 68'6 | 2'1 | 66'5 | ... | ... | -0.097814 |
| -0.096662 | ... | ... | 5'3 | -0'5 | 4'6 | 6000 | 73'1 | 2'1 | 71'0 | ... | ... | -0.091768 |
| -0.091419 | ... | ... | 4'6 | -0'4 | 4'2 | 6050 | 77'5 | 2'2 | 75'3 | ... | ... | -0.086694 |
| -0.087405 | ... | ... | 4'2 | -0'3 | 3'7 | 6100 | 82'1 | 2'2 | 79'7 | ... | ... | -0.080942 |
| -0.082848 | ... | ... | 3'6 | -0'2 | 3'4 | 6150 | 86'6 | 2'3 | 84'3 | ... | ... | -0.076571 |
| -0.077737 | ... | ... | 3'3 | -0'2 | 3'1 | 6200 | 91'3 | 2'3 | 89'0 | ... | ... | -0.071718 |
| -0.074382 | ... | ... | 3'1 | -0'2 | 2'7 | 6250 | 96'1 | 2'4 | 93'5 | ... | ... | -0.068663 |
| -0.07068 | ... | ... | 2'6 | -0'1 | 2'5 | 6300 | 100'7 | 2'5 | 98'2 | ... | ... | -0.065325 |
| -0.066622 | ... | ... | 2'4 | -0'1 | 2'3 | 6350 | 105'5 | 2'5 | 103'0 | ... | ... | -0.061707 |
| -0.062198 | ... | ... | 2'2 | -0'1 | 2'1 | 6400 | 110'3 | 2'5 | 107'6 | ... | ... | -0.057805 |
| -0.06019 | ... | ... | 2'1 | -0'1 | 2'0 | 6450 | 115'1 | 2'5 | 112'4 | ... | ... | -0.053616 |
| -0.055128 | ... | ... | 1'7 | -0'1 | 1'6 | 6500 | 120'0 | 2'5 | 117'3 | ... | ... | -0.05192 |
| -0.052707 | ... | ... | 1'6 | -0'1 | 1'5 | 6550 | 124'7 | 2'5 | 122'2 | ... | ... | -0.050121 |
| -0.050125 | ... | ... | 1'5 | -0'1 | 1'4 | 6600 | 129'6 | 2'6 | 127'0 | ... | ... | -0.048222 |
| -0.047378 | ... | ... | 1'4 | -0'1 | 1'3 | 6650 | 134'5 | 2'6 | 131'7 | ... | ... | -0.046226 |
| -0.047797 | ... | ... | 1'3 | 0'0 | 1'3 | 6700 | 139'4 | 2'6 | 136'6 | ... | ... | -0.044132 |
| -0.044833 | ... | ... | 1'2 | 0'0 | 1'2 | 6750 | 144'3 | 2'5 | 141'6 | ... | ... | -0.041943 |
| -0.041694 | ... | ... | 1'2 | -0'1 | 1'1 | 6800 | 149'3 | 2'6 | 146'5 | ... | ... | -0.042848 |
| -0.042012 | ... | ... | 1'1 | 0'0 | 1'1 | 6850 | 154'2 | 2'6 | 151'4 | ... | ... | -0.040552 |
| -0.038647 | ... | ... | 1'0 | 0'0 | 1'0 | 6900 | 159'2 | 2'6 | 156'4 | ... | ... | -0.041443 |
| -0.038917 | ... | ... | 1'0 | 0'0 | 1'0 | 6950 | 164'1 | 2'6 | 161'3 | ... | ... | -0.039045 |
| -0.039178 | ... | ... | 1'0 | 0'0 | 1'0 | 7000 | 169'1 | 2'6 | 166'3 | ... | ... | -0.039927 |
| -0.035543 | ... | ... | 0'7 | 0'0 | 0'7 | 7050 | 174'0 | 2'6 | 171'2 | ... | ... | -0.037433 |
| -0.035762 | ... | ... | 0'7 | 0'0 | 0'7 | 7100 | 179'0 | 2'6 | 176'2 | ... | ... | -0.038308 |
| -0.035975 | ... | ... | 0'6 | 0'1 | 0'7 | 7150 | 184'0 | 2'6 | 181'2 | ... | ... | -0.039182 |
| -0.032061 | ... | ... | 0'6 | 0'0 | 0'6 | 7200 | 189'0 | 2'7 | 186'1 | ... | ... | -0.040055 |
| -0.032237 | ... | ... | 0'6 | 0'0 | 0'6 | 7250 | 193'7 | 2'6 | 191'1 | ... | ... | -0.037463 |
| -0.032409 | ... | ... | 0'6 | 0'0 | 0'6 | 7300 | 198'7 | 2'6 | 196'1 | ... | ... | -0.038333 |
| -0.032576 | ... | ... | 0'5 | 0'1 | 0'6 | 7350 | 203'7 | 2'6 | 201'1 | ... | ... | -0.039203 |
| -0.028335 | ... | ... | 0'5 | 0'0 | 0'5 | 7400 | 208'7 | 2'6 | 206'1 | ... | ... | -0.040072 |
| -0.02847 | ... | ... | 0'5 | 0'0 | 0'5 | 7450 | 213'7 | 2'7 | 211'0 | ... | ... | -0.040941 |
| -0.028603 | ... | ... | 0'5 | 0'0 | 0'5 | 7500 | 218'7 | 2'7 | 216'0 | ... | ... | -0.041809 |
| -0.028732 | ... | ... | 0'4 | 0'1 | 0'5 | 7550 | 223'6 | 2'6 | 221'0 | ... | ... | -0.03913 |
| -0.028858 | ... | ... | 0'4 | 0'1 | 0'5 | 7600 | 228'6 | 2'6 | 226'0 | ... | ... | -0.039997 |
| -0.029103 | ... | ... | 0'4 | 0'1 | 0'5 | 7700 | 238'6 | 2'6 | 236'0 | ... | ... | -0.04173 |
| -0.024526 | ... | ... | 0'4 | 0'0 | 0'4 | 7800 | 248'6 | 2'6 | 246'0 | ... | ... | -0.043461 |
| -0.02471 | ... | ... | 0'3 | 0'1 | 0'4 | 7900 | 258'6 | 2'6 | 256'0 | ... | ... | -0.045191 |
| -0.024887 | ... | ... | 0'3 | 0'1 | 0'4 | 8000 | 268'6 | 2'6 | 266'0 | ... | ... | -0.046919 |
| -0.025058 | ... | ... | 0'3 | 0'1 | 0'4 | 8100 | 278'6 | 2'6 | 276'0 | ... | ... | -0.048645 |
| -0.019961 | ... | ... | 0'3 | 0'0 | 0'3 | 8200 | 288'6 | 2'6 | 286'0 | ... | ... | -0.050369 |
| -0.020083 | ... | ... | 0'3 | 0'0 | 0'3 | 8300 | 298'6 | 2'6 | 296'0 | ... | ... | -0.052092 |
| -0.0202 | ... | ... | 0'3 | 0'0 | 0'3 | 8400 | 308'6 | 2'6 | 306'0 | ... | ... | -0.053813 |
| -0.020314 | ... | ... | 0'2 | 0'1 | 0'3 | 8500 | 318'6 | 2'6 | 316'0 | ... | ... | -0.055532 |
| -0.020424 | ... | ... | 0'2 | 0'1 | 0'3 | 8600 | 328'6 | 2'6 | 326'0 | ... | ... | -0.057249 |
| -0.020531 | ... | ... | 0'2 | 0'1 | 0'3 | 8700 | 338'6 | 2'6 | 336'0 | ... | ... | -0.058964 |
| -0.020635 | ... | ... | 0'2 | 0'1 | 0'3 | 8800 | 348'6 | 2'6 | 346'0 | ... | ... | -0.060677 |
| -0.020736 | ... | ... | 0'2 | 0'1 | 0'3 | 8900 | 358'6 | 2'6 | 356'0 | ... | ... | -0.062389 |
| -0.0149 | ... | ... | 0'2 | 0'0 | 0'2 | 9000 | 368'6 | 2'6 | 366'0 | ... | ... | -0.064098 |
| -0.014965 | ... | ... | 0'2 | 0'0 | 0'2 | 9100 | 378'6 | 2'6 | 376'0 | ... | ... | -0.065806 |
| -0.015028 | ... | ... | 0'2 | 0'0 | 0'2 | 9200 | 388'6 | 2'6 | 386'0 | ... | ... | -0.067512 |
| -0.015089 | ... | ... | 0'2 | 0'0 | 0'2 | 9300 | 398'6 | 2'6 | 396'0 | ... | ... | -0.069216 |
| -0.01515 | ... | ... | 0'2 | 0'0 | 0'2 | 9400 | 408'6 | 2'6 | 406'0 | ... | ... | -0.070918 |
| -0.015209 | ... | ... | 0'2 | 0'0 | 0'2 | 9500 | 418'6 | 2'6 | 416'0 | ... | ... | -0.072618 |
| -0.015267 | ... | ... | 0'2 | 0'0 | 0'2 | 9600 | 428'6 | 2'6 | 426'0 | ... | ... | -0.074316 |
| -0.015323 | ... | ... | 0'2 | 0'0 | 0'2 | 9700 | 438'6 | 2'6 | 436'0 | ... | ... | -0.076012 |
| -0.015377 | ... | ... | 0'2 | 0'0 | 0'2 | 9800 | 448'6 | 2'6 | 446'0 | ... | ... | -0.077706 |
| -0.01543 | ... | ... | 0'2 | 0'0 | 0'2 | 9900 | 458'6 | 2'6 | 456'0 | ... | ... | -0.079398 |
| -0.015483 | ... | ... | 0'2 | 0'0 | 0'2 | 10000 | 468'6 | 2'6 | 466'0 | ... | ... | -0.081089 |
| -0.015534 | ... | ... | 0'1 | 0'1 | 0'2 | 10100 | 478'6 | 2'6 | 476'0 | ... | ... | -0.082777 |
| -0.015584 | ... | ... | 0'1 | 0'1 | 0'2 | 10200 | 488'6 | 2'6 | 486'0 | ... | ... | -0.084463 |
| -0.015634 | ... | ... | 0'1 | 0'1 | 0'2 | 10300 | 498'6 | 2'6 | 496'0 | ... | ... | -0.086147 |
| -0.009074 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 668'6 | 2'6 | 666'0 | ... | ... | -0.114473 |
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.