Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.046964 | ... | ... | 164'0 | -7'2 | 156'6 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027291 |
| -0.045475 | ... | ... | 159'0 | -7'2 | 151'6 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027143 |
| -0.043985 | ... | ... | 154'0 | -7'2 | 146'6 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026989 |
| -0.042495 | ... | ... | 149'0 | -7'2 | 141'6 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026829 |
| -0.041003 | ... | ... | 144'0 | -7'2 | 136'6 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026664 |
| -0.03951 | ... | ... | 139'0 | -7'2 | 131'6 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026495 |
| -0.038016 | ... | ... | 134'0 | -7'2 | 126'6 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026318 |
| -0.036521 | ... | ... | 129'0 | -7'2 | 121'6 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026133 |
| -0.035026 | ... | ... | 124'0 | -7'2 | 116'6 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025942 |
| -0.033529 | ... | ... | 119'0 | -7'2 | 111'6 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025743 |
| -0.032033 | ... | ... | 114'0 | -7'2 | 106'6 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025532 |
| -0.030536 | ... | ... | 109'0 | -7'2 | 101'6 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025315 |
| -0.029038 | ... | ... | 104'0 | -7'2 | 96'6 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025088 |
| -0.027539 | ... | ... | 99'0 | -7'2 | 91'6 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024844 |
| -0.026041 | ... | ... | 94'0 | -7'2 | 86'6 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024591 |
| -0.024542 | ... | ... | 89'0 | -7'2 | 81'6 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024325 |
| -0.039907 | ... | ... | 84'1 | -7'2 | 76'7 | 4800 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.024039 |
| -0.038342 | ... | ... | 79'1 | -7'2 | 71'7 | 4850 | 0'2 | 0'0 | 0'2 | ... | ... | -0.041369 |
| -0.036767 | ... | ... | 74'1 | -7'2 | 66'7 | 4900 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.040749 |
| -0.063406 | ... | ... | 69'2 | -7'1 | 62'1 | 4950 | 0'4 | 0'1 | 0'3 | 0'2 | 0'2 | -0.068676 |
| -0.073797 | ... | ... | 64'3 | -7'1 | 57'2 | 5000 | 0'5 | 0'1 | 0'4 | ... | ... | -0.079751 |
| -0.093782 | ... | ... | 59'5 | -7'1 | 52'4 | 5050 | 0'7 | 0'1 | 0'6 | ... | ... | -0.100211 |
| -0.119972 | ... | ... | 54'7 | -7'0 | 47'7 | 5100 | 1'2 | 0'2 | 1'0 | 0'7 | 0'7 | -0.126612 |
| -0.127302 | ... | ... | 53'0 | -7'0 | 46'0 | 5120 | 1'3 | 0'2 | 1'1 | 1'1 | 1'1 | -0.133981 |
| -0.142379 | ... | ... | 51'1 | -6'7 | 44'2 | 5140 | 1'4 | 0'2 | 1'2 | ... | ... | -0.140764 |
| -0.149377 | ... | ... | 50'1 | -6'6 | 43'3 | 5150 | 1'5 | 0'3 | 1'2 | 1'0 | 1'0 | -0.148011 |
| -0.148262 | ... | ... | 49'2 | -6'7 | 42'3 | 5160 | 1'6 | 0'3 | 1'3 | ... | ... | -0.154899 |
| -0.161096 | ... | ... | 47'3 | -6'6 | 40'5 | 5180 | 2'0 | 0'4 | 1'4 | ... | ... | -0.167657 |
| -0.172687 | 46'4 | 44'1 | 45'5 | -6'6 | 38'7 | 5200 | 2'2 | 0'4 | 1'6 | ... | ... | -0.179156 |
| -0.189647 | ... | ... | 43'7 | -6'5 | 37'2 | 5220 | 2'4 | 0'4 | 2'0 | ... | ... | -0.189471 |
| -0.198623 | ... | ... | 42'1 | -6'5 | 35'4 | 5240 | 2'7 | 0'5 | 2'2 | ... | ... | -0.204823 |
| -0.208671 | ... | ... | 41'2 | -6'4 | 34'6 | 5250 | 3'0 | 0'5 | 2'3 | 2'1 | 2'0 | -0.208849 |
| -0.212359 | ... | ... | 40'4 | -6'5 | 33'7 | 5260 | 3'2 | 0'6 | 2'4 | ... | ... | -0.21839 |
| -0.229852 | ... | ... | 38'7 | -6'4 | 32'3 | 5280 | 3'5 | 0'6 | 2'7 | ... | ... | -0.230304 |
| -0.240083 | ... | ... | 37'2 | -6'4 | 30'6 | 5300 | 4'1 | 0'7 | 3'2 | ... | ... | -0.245736 |
| -0.253644 | ... | ... | 35'5 | -6'3 | 29'2 | 5320 | 4'5 | 1'0 | 3'5 | ... | ... | -0.259089 |
| -0.269757 | ... | ... | 34'0 | -6'1 | 27'7 | 5340 | 5'1 | 1'1 | 4'0 | 4'2 | 4'2 | -0.270493 |
| -0.274745 | ... | ... | 33'1 | -6'0 | 27'1 | 5350 | 5'3 | 1'1 | 4'2 | 4'1 | 4'1 | -0.275496 |
| -0.279281 | ... | ... | 32'3 | -6'0 | 26'3 | 5360 | 5'6 | 1'3 | 4'3 | 4'6 | 4'2 | -0.284298 |
| -0.291079 | ... | ... | 30'6 | -5'6 | 25'0 | 5380 | 6'3 | 1'4 | 4'7 | 5'3 | 4'5 | -0.295879 |
| -0.304599 | 27'4 | 27'4 | 29'2 | -5'4 | 23'6 | 5400 | 7'0 | 1'5 | 5'3 | 6'1 | 5'2 | -0.305345 |
| -0.315735 | ... | ... | 27'7 | -5'3 | 22'4 | 5420 | 7'6 | 1'6 | 6'0 | 6'2 | 6'2 | -0.316439 |
| -0.324606 | ... | ... | 26'4 | -5'2 | 21'2 | 5440 | 8'4 | 1'7 | 6'5 | 7'3 | 5'6 | -0.325248 |
| -0.328219 | 27'0 | 27'0 | 25'7 | -5'2 | 20'5 | 5450 | 8'7 | 1'7 | 7'0 | 7'3 | 6'2 | -0.328825 |
| -0.331291 | ... | ... | 25'2 | -5'2 | 20'0 | 5460 | 9'2 | 2'0 | 7'2 | 8'1 | 6'6 | -0.331857 |
| -0.339136 | ... | ... | 24'0 | -5'1 | 18'7 | 5480 | 10'1 | 2'1 | 8'0 | 8'7 | 6'6 | -0.339612 |
| -0.34792 | 23'3 | 19'2 | 22'5 | -4'6 | 17'7 | 5500 | 11'1 | 2'3 | 8'6 | 8'6 | 8'6 | -0.348298 |
| -0.351201 | ... | ... | 21'4 | -4'6 | 16'6 | 5520 | 12'0 | 2'4 | 9'4 | ... | ... | -0.351471 |
| -0.355419 | ... | ... | 20'2 | -4'4 | 15'6 | 5540 | 13'0 | 2'6 | 10'2 | ... | ... | -0.355578 |
| -0.35669 | 17'0 | 17'0 | 19'6 | -4'4 | 15'2 | 5550 | 13'4 | 2'6 | 10'6 | ... | ... | -0.356792 |
| -0.357408 | 20'1 | 20'1 | 19'1 | -4'3 | 14'6 | 5560 | 14'1 | 3'0 | 11'1 | 11'2 | 11'2 | -0.36056 |
| -0.360302 | ... | ... | 18'0 | -4'1 | 13'7 | 5580 | 15'1 | 3'1 | 12'0 | ... | ... | -0.36023 |
| -0.361028 | 18'0 | 15'5 | 17'0 | -4'0 | 13'0 | 5600 | 16'2 | 3'2 | 13'0 | 15'7 | 13'0 | -0.360841 |
| -0.359612 | 14'2 | 14'0 | 16'0 | -3'7 | 12'1 | 5620 | 17'3 | 3'3 | 14'0 | 15'5 | 15'5 | -0.359313 |
| -0.359281 | 15'1 | 15'1 | 15'1 | -3'6 | 11'3 | 5640 | 18'5 | 3'4 | 15'1 | ... | ... | -0.358877 |
| -0.358359 | ... | ... | 14'5 | -3'5 | 11'0 | 5650 | 19'2 | 3'5 | 15'5 | 18'1 | 18'1 | -0.357904 |
| -0.356934 | ... | ... | 14'1 | -3'4 | 10'5 | 5660 | 19'7 | 3'6 | 16'1 | 17'6 | 17'6 | -0.356431 |
| -0.352578 | 12'3 | 10'1 | 13'2 | -3'3 | 9'7 | 5680 | 21'1 | 3'7 | 17'2 | ... | ... | -0.351985 |
| -0.349695 | 14'0 | 10'2 | 12'4 | -3'2 | 9'2 | 5700 | 22'4 | 4'0 | 18'4 | ... | ... | -0.349022 |
| -0.344998 | 10'1 | 10'1 | 11'6 | -3'1 | 8'5 | 5720 | 23'7 | 4'1 | 19'6 | 21'3 | 21'3 | -0.344257 |
| -0.338482 | 10'2 | 10'2 | 11'0 | -3'0 | 8'0 | 5740 | 25'2 | 4'2 | 21'0 | ... | ... | -0.337688 |
| -0.336451 | 10'3 | 9'1 | 10'5 | -2'7 | 7'6 | 5750 | 26'0 | 4'3 | 21'5 | 21'6 | 21'6 | -0.335634 |
| -0.334031 | ... | ... | 10'2 | -2'6 | 7'4 | 5760 | 26'5 | 4'3 | 22'2 | ... | ... | -0.329294 |
| -0.32803 | ... | ... | 9'5 | -2'5 | 7'0 | 5780 | 28'1 | 4'4 | 23'5 | ... | ... | -0.32311 |
| -0.320476 | 8'2 | 7'3 | 9'0 | -2'4 | 6'4 | 5800 | 29'5 | 4'5 | 25'0 | ... | ... | -0.315373 |
| -0.311345 | 8'3 | 8'3 | 8'3 | -2'3 | 6'0 | 5820 | 31'1 | 4'6 | 26'3 | ... | ... | -0.306063 |
| -0.300598 | 6'7 | 6'1 | 7'7 | -2'3 | 5'4 | 5840 | 32'6 | 5'0 | 27'6 | ... | ... | -0.299792 |
| -0.299353 | 7'5 | 6'4 | 7'5 | -2'2 | 5'3 | 5850 | 33'4 | 5'0 | 28'4 | ... | ... | -0.293827 |
| -0.293055 | 6'5 | 6'0 | 7'3 | -2'2 | 5'1 | 5860 | 34'3 | 5'1 | 29'2 | ... | ... | -0.2923 |
| -0.284257 | 7'0 | 5'6 | 6'7 | -2'1 | 4'6 | 5880 | 36'0 | 5'2 | 30'6 | ... | ... | -0.28358 |
| -0.279484 | 6'6 | 5'6 | 6'3 | -1'7 | 4'4 | 5900 | 37'5 | 5'2 | 32'3 | ... | ... | -0.273608 |
| -0.268353 | 6'3 | 6'3 | 6'0 | -1'7 | 4'1 | 5920 | 39'2 | 5'3 | 33'7 | ... | ... | -0.262351 |
| -0.261677 | 4'4 | 4'4 | 5'4 | -1'5 | 3'7 | 5940 | 41'0 | 5'4 | 35'4 | ... | ... | -0.255579 |
| -0.258022 | 5'6 | 5'3 | 5'3 | -1'5 | 3'6 | 5950 | 41'7 | 5'5 | 36'2 | ... | ... | -0.25188 |
| -0.254149 | ... | ... | 5'1 | -1'4 | 3'5 | 5960 | 42'6 | 5'5 | 37'1 | ... | ... | -0.247968 |
| -0.239456 | ... | ... | 4'7 | -1'5 | 3'2 | 5980 | 44'4 | 5'6 | 38'6 | ... | ... | -0.239511 |
| -0.236497 | 5'4 | 3'1 | 4'4 | -1'3 | 3'1 | 6000 | 46'2 | 5'6 | 40'4 | ... | ... | -0.230193 |
| -0.22633 | ... | ... | 4'2 | -1'3 | 2'7 | 6020 | 48'0 | 5'7 | 42'1 | ... | ... | -0.219989 |
| -0.215226 | 3'1 | 3'1 | 4'0 | -1'3 | 2'5 | 6040 | 49'7 | 6'0 | 43'7 | ... | ... | -0.215984 |
| -0.216582 | ... | ... | 3'6 | -1'1 | 2'5 | 6050 | 50'6 | 6'0 | 44'6 | ... | ... | -0.210234 |
| -0.21059 | ... | ... | 3'5 | -1'1 | 2'4 | 6060 | 51'5 | 6'0 | 45'5 | ... | ... | -0.204246 |
| -0.197849 | 3'0 | 3'0 | 3'4 | -1'2 | 2'2 | 6080 | 53'4 | 6'1 | 47'3 | ... | ... | -0.199226 |
| -0.192134 | 3'0 | 3'0 | 3'2 | -1'1 | 2'1 | 6100 | 55'2 | 6'1 | 49'1 | ... | ... | -0.185865 |
| -0.185993 | ... | ... | 3'0 | -1'0 | 2'0 | 6120 | 57'1 | 6'2 | 50'7 | ... | ... | -0.179795 |
| -0.171579 | 2'4 | 2'4 | 2'6 | -1'0 | 1'6 | 6150 | 60'0 | 6'3 | 53'5 | ... | ... | -0.174235 |
| -0.156992 | 2'3 | 2'1 | 2'3 | -0'7 | 1'4 | 6200 | 64'5 | 6'3 | 58'2 | ... | ... | -0.151303 |
| -0.140179 | ... | ... | 2'0 | -0'6 | 1'2 | 6250 | 69'3 | 6'4 | 62'7 | ... | ... | -0.134999 |
| -0.132055 | 1'5 | 1'5 | 1'6 | -0'5 | 1'1 | 6300 | 74'2 | 6'5 | 67'5 | ... | ... | -0.127446 |
| -0.12297 | 1'4 | 1'3 | 1'4 | -0'4 | 1'0 | 6350 | 79'1 | 6'6 | 72'3 | ... | ... | -0.11905 |
| -0.112907 | ... | ... | 1'2 | -0'3 | 0'7 | 6400 | 84'0 | 6'7 | 77'1 | ... | ... | -0.109812 |
| -0.101827 | ... | ... | 1'1 | -0'3 | 0'6 | 6450 | 88'7 | 6'7 | 82'0 | ... | ... | -0.09972 |
| -0.08966 | ... | ... | 1'0 | -0'3 | 0'5 | 6500 | 93'6 | 7'0 | 86'6 | ... | ... | -0.088738 |
| -0.090726 | ... | ... | 0'7 | -0'2 | 0'5 | 6550 | 98'6 | 7'0 | 91'6 | ... | ... | -0.090615 |
| -0.091743 | 0'6 | 0'6 | 0'6 | -0'1 | 0'5 | 6600 | 103'5 | 7'0 | 96'5 | ... | ... | -0.078537 |
| -0.077907 | 0'6 | 0'6 | 0'5 | -0'1 | 0'4 | 6650 | 108'5 | 7'1 | 101'4 | ... | ... | -0.080252 |
| -0.078666 | 0'5 | 0'5 | 0'5 | -0'1 | 0'4 | 6700 | 113'5 | 7'2 | 106'3 | ... | ... | -0.081951 |
| -0.079395 | ... | ... | 0'4 | 0'0 | 0'4 | 6750 | 118'4 | 7'1 | 111'3 | ... | ... | -0.068647 |
| -0.063787 | ... | ... | 0'4 | -0'1 | 0'3 | 6800 | 123'4 | 7'1 | 116'3 | ... | ... | -0.070237 |
| -0.064302 | 0'4 | 0'4 | 0'4 | -0'1 | 0'3 | 6850 | 128'4 | 7'2 | 121'2 | ... | ... | -0.071821 |
| -0.064799 | ... | ... | 0'3 | 0'0 | 0'3 | 6900 | 133'4 | 7'2 | 126'2 | ... | ... | -0.073399 |
| -0.065279 | ... | ... | 0'3 | 0'0 | 0'3 | 6950 | 138'3 | 7'1 | 131'2 | ... | ... | -0.058803 |
| -0.065743 | ... | ... | 0'3 | 0'0 | 0'3 | 7000 | 143'3 | 7'1 | 136'2 | ... | ... | -0.060321 |
| -0.047739 | 0'3 | 0'2 | 0'3 | -0'1 | 0'2 | 7050 | 148'3 | 7'2 | 141'1 | ... | ... | -0.061838 |
| -0.050119 | 0'3 | 0'3 | 0'2 | 0'0 | 0'2 | 7500 | 193'2 | 7'2 | 186'0 | ... | ... | -0.05793 |
| -0.050576 | ... | ... | 0'2 | 0'0 | 0'2 | 7600 | 203'2 | 7'2 | 196'0 | ... | ... | -0.060915 |
| -0.028744 | ... | ... | 0'2 | -0'1 | 0'1 | 7700 | 213'2 | 7'2 | 206'0 | ... | ... | -0.063899 |
| -0.028956 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 223'2 | 7'2 | 216'0 | ... | ... | -0.066881 |
| -0.02916 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 7900 | 233'2 | 7'2 | 226'0 | ... | ... | -0.069861 |
| -0.029357 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 243'2 | 7'2 | 236'0 | ... | ... | -0.07284 |
| -0.030236 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 293'2 | 7'2 | 286'0 | ... | ... | -0.087712 |
| -0.030977 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 343'2 | 7'2 | 336'0 | ... | ... | -0.10254 |
| -0.032177 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 443'2 | 7'2 | 436'0 | ... | ... | -0.13205 |
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.