Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.152468 | ... | ... | 564'2 | -4'0 | 560'2 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036946 |
| -0.147214 | ... | ... | 544'2 | -4'0 | 540'2 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036771 |
| -0.141932 | ... | ... | 524'2 | -4'0 | 520'2 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036586 |
| -0.136624 | ... | ... | 504'2 | -4'0 | 500'2 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036388 |
| -0.131287 | ... | ... | 484'2 | -4'0 | 480'2 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036183 |
| -0.12593 | ... | ... | 464'2 | -4'0 | 460'2 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03597 |
| -0.120553 | ... | ... | 444'2 | -4'0 | 440'2 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035742 |
| -0.11516 | ... | ... | 424'2 | -4'0 | 420'2 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035504 |
| -0.109754 | ... | ... | 404'2 | -4'0 | 400'2 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035254 |
| -0.104335 | ... | ... | 384'2 | -4'0 | 380'2 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034985 |
| -0.098904 | ... | ... | 364'2 | -4'0 | 360'2 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034705 |
| -0.093461 | ... | ... | 344'2 | -4'0 | 340'2 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034406 |
| -0.088005 | ... | ... | 324'2 | -4'0 | 320'2 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034091 |
| -0.082541 | ... | ... | 304'2 | -4'0 | 300'2 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033755 |
| -0.07707 | ... | ... | 284'2 | -4'0 | 280'2 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03339 |
| -0.071592 | ... | ... | 264'2 | -4'0 | 260'2 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033007 |
| -0.068852 | ... | ... | 254'2 | -4'0 | 250'2 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0328 |
| -0.066111 | ... | ... | 244'2 | -4'0 | 240'2 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032586 |
| -0.063368 | ... | ... | 234'2 | -4'0 | 230'2 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032366 |
| -0.060624 | ... | ... | 224'2 | -4'0 | 220'2 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032131 |
| -0.057879 | ... | ... | 214'2 | -4'0 | 210'2 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031888 |
| -0.055133 | ... | ... | 204'2 | -4'0 | 200'2 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031637 |
| -0.052386 | ... | ... | 194'2 | -4'0 | 190'2 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03137 |
| -0.049638 | ... | ... | 184'2 | -4'0 | 180'2 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031085 |
| -0.046889 | ... | ... | 174'2 | -4'0 | 170'2 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030792 |
| -0.044139 | ... | ... | 164'2 | -4'0 | 160'2 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030479 |
| -0.041388 | ... | ... | 154'2 | -4'0 | 150'2 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030143 |
| -0.038636 | ... | ... | 144'2 | -4'0 | 140'2 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029791 |
| -0.035883 | ... | ... | 134'2 | -4'0 | 130'2 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029408 |
| -0.033129 | ... | ... | 124'2 | -4'0 | 120'2 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028999 |
| -0.030375 | ... | ... | 114'2 | -4'0 | 110'2 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028555 |
| -0.02762 | ... | ... | 104'2 | -4'0 | 100'2 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02807 |
| -0.044692 | ... | ... | 94'3 | -4'0 | 90'3 | 9700 | 0'2 | 0'0 | 0'2 | 0'3 | 0'3 | -0.048201 |
| -0.041793 | ... | ... | 84'3 | -4'0 | 80'3 | 9800 | 0'2 | 0'0 | 0'2 | 0'3 | 0'2 | -0.047065 |
| -0.056027 | ... | ... | 74'4 | -4'0 | 70'4 | 9900 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | -0.062956 |
| -0.067892 | ... | ... | 64'6 | -4'1 | 60'5 | 10000 | 0'4 | -0'1 | 0'5 | 0'6 | 0'4 | -0.075913 |
| -0.10226 | ... | ... | 55'1 | -4'1 | 51'0 | 10100 | 0'6 | -0'1 | 0'7 | ... | ... | -0.098614 |
| -0.100998 | ... | ... | 53'1 | -4'1 | 49'0 | 10120 | 0'7 | -0'1 | 1'0 | 1'0 | 1'0 | -0.109397 |
| -0.111006 | ... | ... | 51'2 | -4'1 | 47'1 | 10140 | 1'0 | -0'1 | 1'1 | ... | ... | -0.119327 |
| -0.120239 | ... | ... | 49'3 | -4'1 | 45'2 | 10160 | 1'1 | 0'0 | 1'1 | ... | ... | -0.128468 |
| -0.128744 | ... | ... | 47'4 | -4'1 | 43'3 | 10180 | 1'2 | 0'0 | 1'2 | 1'3 | 1'3 | -0.13687 |
| -0.14593 | 40'5 | 40'5 | 45'5 | -4'0 | 41'5 | 10200 | 1'3 | 0'0 | 1'3 | 2'5 | 1'3 | -0.144568 |
| -0.152654 | ... | ... | 43'6 | -4'0 | 39'6 | 10220 | 1'5 | 0'0 | 1'5 | ... | ... | -0.160431 |
| -0.167104 | ... | ... | 42'0 | -4'0 | 38'0 | 10240 | 1'6 | 0'0 | 1'6 | ... | ... | -0.166393 |
| -0.180054 | ... | ... | 40'2 | -4'0 | 36'2 | 10260 | 2'0 | 0'0 | 2'0 | 2'2 | 1'7 | -0.179635 |
| -0.191597 | ... | ... | 38'4 | -4'0 | 34'4 | 10280 | 2'2 | 0'0 | 2'2 | ... | ... | -0.191418 |
| -0.201811 | 33'0 | 32'0 | 36'6 | -4'0 | 32'6 | 10300 | 2'4 | -0'1 | 2'5 | 4'0 | 2'5 | -0.201821 |
| -0.210739 | 31'3 | 31'3 | 35'1 | -4'1 | 31'0 | 10320 | 2'7 | 0'0 | 2'7 | 3'2 | 3'1 | -0.217414 |
| -0.224554 | ... | ... | 33'3 | -4'0 | 29'3 | 10340 | 3'1 | -0'1 | 3'2 | 4'1 | 3'2 | -0.22486 |
| -0.236423 | ... | ... | 31'6 | -4'0 | 27'6 | 10360 | 3'4 | -0'1 | 3'5 | ... | ... | -0.236837 |
| -0.246425 | ... | ... | 30'2 | -4'1 | 26'1 | 10380 | 4'0 | 0'0 | 4'0 | 5'1 | 4'0 | -0.252298 |
| -0.259697 | 25'2 | 22'4 | 28'5 | -4'0 | 24'5 | 10400 | 4'3 | 0'0 | 4'3 | 7'2 | 4'4 | -0.260237 |
| -0.270613 | 23'2 | 23'2 | 27'1 | -4'0 | 23'1 | 10420 | 5'0 | 0'1 | 4'7 | 5'0 | 5'0 | -0.275932 |
| -0.283739 | ... | ... | 25'5 | -3'7 | 21'6 | 10440 | 5'4 | 0'1 | 5'3 | ... | ... | -0.284307 |
| -0.294172 | ... | ... | 24'1 | -3'6 | 20'3 | 10460 | 6'1 | 0'1 | 6'0 | 6'5 | 6'1 | -0.294718 |
| -0.306042 | ... | ... | 22'6 | -3'5 | 19'1 | 10480 | 6'7 | 0'2 | 6'5 | 9'4 | 7'5 | -0.30655 |
| -0.315017 | 19'0 | 18'0 | 21'3 | -3'4 | 17'7 | 10500 | 7'5 | 0'3 | 7'2 | 12'0 | 7'3 | -0.315468 |
| -0.321206 | 16'2 | 16'2 | 20'1 | -3'4 | 16'5 | 10520 | 8'3 | 0'4 | 7'7 | 8'7 | 8'7 | -0.321584 |
| -0.328255 | 15'5 | 15'5 | 18'7 | -3'3 | 15'4 | 10540 | 9'2 | 0'5 | 8'5 | 9'6 | 9'6 | -0.328552 |
| -0.3324 | 14'7 | 14'2 | 17'5 | -3'2 | 14'3 | 10560 | 10'1 | 0'6 | 9'3 | 11'3 | 10'4 | -0.332607 |
| -0.333684 | 14'4 | 13'1 | 16'4 | -3'2 | 13'2 | 10580 | 11'0 | 0'6 | 10'2 | 11'5 | 10'7 | -0.333795 |
| -0.332093 | 12'3 | 11'0 | 15'3 | -3'2 | 12'1 | 10600 | 11'7 | 0'6 | 11'1 | 16'6 | 11'6 | -0.332106 |
| -0.334511 | 11'1 | 11'1 | 14'3 | -3'1 | 11'2 | 10620 | 13'0 | 0'7 | 12'1 | 16'1 | 13'0 | -0.334425 |
| -0.334051 | 11'0 | 10'1 | 13'3 | -3'0 | 10'3 | 10640 | 14'1 | 1'0 | 13'1 | ... | ... | -0.333868 |
| -0.330731 | 9'2 | 9'2 | 12'3 | -2'7 | 9'4 | 10660 | 15'2 | 1'1 | 14'1 | ... | ... | -0.330456 |
| -0.328208 | 8'4 | 8'4 | 11'4 | -2'6 | 8'6 | 10680 | 16'4 | 1'2 | 15'2 | ... | ... | -0.327848 |
| -0.32298 | 9'0 | 6'4 | 10'5 | -2'5 | 8'0 | 10700 | 17'6 | 1'3 | 16'3 | 19'2 | 17'5 | -0.322545 |
| -0.315009 | 7'1 | 7'1 | 9'7 | -2'5 | 7'2 | 10720 | 19'0 | 1'3 | 17'5 | ... | ... | -0.314512 |
| -0.308378 | 7'0 | 6'6 | 9'1 | -2'4 | 6'5 | 10740 | 20'3 | 1'4 | 18'7 | ... | ... | -0.307831 |
| -0.303594 | 7'2 | 6'0 | 8'3 | -2'2 | 6'1 | 10760 | 21'7 | 1'6 | 20'1 | ... | ... | -0.303011 |
| -0.296702 | 5'4 | 5'4 | 7'6 | -2'1 | 5'5 | 10780 | 23'2 | 1'7 | 21'3 | ... | ... | -0.291531 |
| -0.282855 | 6'0 | 4'6 | 7'1 | -2'1 | 5'0 | 10800 | 24'6 | 2'0 | 22'6 | 26'4 | 24'6 | -0.282265 |
| -0.276498 | ... | ... | 6'4 | -1'7 | 4'5 | 10820 | 26'2 | 2'1 | 24'1 | ... | ... | -0.270824 |
| -0.263069 | 5'1 | 4'4 | 5'7 | -1'6 | 4'1 | 10840 | 27'7 | 2'2 | 25'5 | ... | ... | -0.262551 |
| -0.253024 | 4'5 | 4'4 | 5'3 | -1'5 | 3'6 | 10860 | 29'4 | 2'3 | 27'1 | ... | ... | -0.252578 |
| -0.241202 | 3'4 | 3'3 | 4'7 | -1'4 | 3'3 | 10880 | 31'1 | 2'4 | 28'5 | ... | ... | -0.240862 |
| -0.233971 | 4'0 | 2'5 | 4'4 | -1'3 | 3'1 | 10900 | 32'7 | 2'5 | 30'2 | 34'1 | 33'5 | -0.233735 |
| -0.225558 | 3'3 | 2'6 | 4'1 | -1'2 | 2'7 | 10920 | 34'4 | 2'5 | 31'7 | ... | ... | -0.218714 |
| -0.20879 | 2'5 | 2'5 | 3'6 | -1'2 | 2'4 | 10940 | 36'2 | 2'6 | 33'4 | ... | ... | -0.208908 |
| -0.197543 | ... | ... | 3'3 | -1'1 | 2'2 | 10960 | 38'0 | 2'7 | 35'1 | ... | ... | -0.197876 |
| -0.184971 | 2'4 | 2'0 | 3'1 | -1'1 | 2'0 | 10980 | 39'6 | 3'0 | 36'6 | ... | ... | -0.185568 |
| -0.170983 | 2'2 | 1'5 | 2'6 | -1'0 | 1'6 | 11000 | 41'4 | 3'0 | 38'4 | 43'2 | 41'0 | -0.171907 |
| -0.164574 | 1'6 | 1'5 | 2'4 | -0'7 | 1'5 | 11020 | 43'2 | 3'0 | 40'2 | ... | ... | -0.15678 |
| -0.157547 | 1'7 | 1'7 | 2'2 | -0'6 | 1'4 | 11040 | 45'1 | 3'1 | 42'0 | ... | ... | -0.149668 |
| -0.149894 | ... | ... | 2'1 | -0'6 | 1'3 | 11060 | 47'0 | 3'2 | 43'6 | ... | ... | -0.141941 |
| -0.141596 | ... | ... | 1'7 | -0'5 | 1'2 | 11080 | 48'7 | 3'3 | 45'4 | ... | ... | -0.133581 |
| -0.132628 | 1'3 | 1'0 | 1'6 | -0'5 | 1'1 | 11100 | 50'6 | 3'3 | 47'3 | 55'0 | 50'7 | -0.124564 |
| -0.122952 | ... | ... | 1'4 | -0'4 | 1'0 | 11120 | 52'6 | 3'4 | 49'2 | ... | ... | -0.126055 |
| -0.124188 | ... | ... | 1'3 | -0'3 | 1'0 | 11140 | 54'5 | 3'4 | 51'1 | ... | ... | -0.116183 |
| -0.113578 | ... | ... | 1'3 | -0'4 | 0'7 | 11160 | 56'4 | 3'4 | 53'0 | ... | ... | -0.105575 |
| -0.102143 | ... | ... | 1'2 | -0'4 | 0'6 | 11180 | 58'4 | 3'5 | 54'7 | ... | ... | -0.106732 |
| -0.103016 | 0'7 | 0'6 | 1'1 | -0'3 | 0'6 | 11200 | 60'3 | 3'5 | 56'6 | 61'4 | 61'0 | -0.095186 |
| -0.090504 | ... | ... | 1'0 | -0'3 | 0'5 | 11220 | 62'3 | 3'5 | 58'6 | ... | ... | -0.09619 |
| -0.091202 | ... | ... | 1'0 | -0'3 | 0'5 | 11240 | 64'2 | 3'5 | 60'5 | ... | ... | -0.083627 |
| -0.091881 | ... | ... | 0'7 | -0'2 | 0'5 | 11260 | 66'2 | 3'5 | 62'5 | ... | ... | -0.084497 |
| -0.078542 | 0'6 | 0'4 | 0'6 | -0'2 | 0'4 | 11300 | 70'1 | 3'5 | 66'4 | 71'4 | 71'4 | -0.071554 |
| -0.064726 | 0'4 | 0'4 | 0'5 | -0'2 | 0'3 | 11400 | 80'0 | 3'6 | 76'2 | ... | ... | -0.059133 |
| -0.048149 | 0'3 | 0'3 | 0'4 | -0'2 | 0'2 | 11500 | 90'0 | 3'7 | 86'1 | 90'0 | 90'0 | -0.062319 |
| -0.049174 | ... | ... | 0'3 | -0'1 | 0'2 | 11600 | 99'7 | 3'7 | 96'0 | ... | ... | -0.047423 |
| -0.050111 | ... | ... | 0'3 | -0'1 | 0'2 | 11700 | 109'7 | 3'7 | 106'0 | 111'2 | 111'0 | -0.050279 |
| -0.050969 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 11800 | 119'7 | 4'0 | 115'7 | 119'7 | 119'7 | -0.053121 |
| -0.051763 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 11900 | 129'7 | 4'0 | 125'7 | ... | ... | -0.055949 |
| -0.029773 | 0'2 | 0'2 | 0'2 | -0'1 | 0'1 | 12000 | 139'7 | 4'0 | 135'7 | ... | ... | -0.058768 |
| -0.030129 | ... | ... | 0'2 | -0'1 | 0'1 | 12100 | 149'6 | 3'7 | 145'7 | ... | ... | -0.041255 |
| -0.030465 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 12200 | 159'6 | 4'0 | 155'6 | ... | ... | -0.044008 |
| -0.030781 | ... | ... | 0'1 | 0'0 | 0'1 | 12300 | 169'6 | 4'0 | 165'6 | ... | ... | -0.046761 |
| -0.031075 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 179'6 | 4'0 | 175'6 | ... | ... | -0.049513 |
| -0.031361 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 189'6 | 4'0 | 185'6 | ... | ... | -0.052264 |
| -0.031631 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 199'6 | 4'0 | 195'6 | ... | ... | -0.055015 |
| -0.03188 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 209'6 | 4'0 | 205'6 | ... | ... | -0.057765 |
| -0.032126 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 219'6 | 4'0 | 215'6 | ... | ... | -0.060514 |
| -0.032365 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 229'6 | 4'0 | 225'6 | ... | ... | -0.063263 |
| -0.032587 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 239'6 | 4'0 | 235'6 | ... | ... | -0.066012 |
| -0.032798 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 249'6 | 4'0 | 245'6 | ... | ... | -0.06876 |
| -0.033003 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 259'6 | 4'0 | 255'6 | ... | ... | -0.071507 |
| -0.033208 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 269'6 | 4'0 | 265'6 | ... | ... | -0.074254 |
| -0.033401 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 279'6 | 4'0 | 275'6 | ... | ... | -0.077001 |
| -0.033584 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 289'6 | 4'0 | 285'6 | ... | ... | -0.079746 |
| -0.033763 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 299'6 | 4'0 | 295'6 | ... | ... | -0.082492 |
| -0.033936 | ... | ... | 0'1 | 0'0 | 0'1 | 13700 | 309'6 | 4'0 | 305'6 | ... | ... | -0.085236 |
| -0.034106 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 319'6 | 4'0 | 315'6 | ... | ... | -0.08798 |
| -0.034269 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 329'6 | 4'0 | 325'6 | ... | ... | -0.090724 |
| -0.034427 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 339'6 | 4'0 | 335'6 | ... | ... | -0.093467 |
| -0.034732 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 359'6 | 4'0 | 355'6 | ... | ... | -0.09895 |
| -0.035022 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 379'6 | 4'0 | 375'6 | ... | ... | -0.104433 |
| -0.035289 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 399'6 | 4'0 | 395'6 | ... | ... | -0.109914 |
| -0.035552 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 419'6 | 4'0 | 415'6 | ... | ... | -0.115392 |
| -0.035805 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 439'6 | 4'0 | 435'6 | ... | ... | -0.120867 |
| -0.036039 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 459'6 | 4'0 | 455'6 | ... | ... | -0.126339 |
| -0.036263 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 479'6 | 4'0 | 475'6 | ... | ... | -0.131808 |
| -0.03648 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 499'6 | 4'0 | 495'6 | ... | ... | -0.137274 |
| -0.036696 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 519'6 | 4'0 | 515'6 | ... | ... | -0.142736 |
| -0.036895 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 539'6 | 4'0 | 535'6 | ... | ... | -0.148194 |
| -0.037089 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 559'6 | 4'0 | 555'6 | ... | ... | -0.153649 |
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.