Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.049695 | ... | ... | 154'4 | -9'4 | 145'0 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044904 |
| -0.047989 | ... | ... | 149'4 | -9'4 | 140'0 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044634 |
| -0.046282 | ... | ... | 144'4 | -9'4 | 135'0 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044356 |
| -0.044574 | ... | ... | 139'4 | -9'4 | 130'0 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044072 |
| -0.042864 | ... | ... | 134'4 | -9'4 | 125'0 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043772 |
| -0.041154 | ... | ... | 129'4 | -9'4 | 120'0 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04346 |
| -0.039444 | ... | ... | 124'4 | -9'4 | 115'0 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043136 |
| -0.037732 | ... | ... | 119'4 | -9'4 | 110'0 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042798 |
| -0.03602 | ... | ... | 114'4 | -9'4 | 105'0 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042444 |
| -0.034307 | ... | ... | 109'4 | -9'4 | 100'0 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042076 |
| -0.032594 | ... | ... | 104'4 | -9'4 | 95'0 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041689 |
| -0.030881 | ... | ... | 99'4 | -9'4 | 90'0 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041276 |
| -0.029168 | ... | ... | 94'4 | -9'4 | 85'0 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040849 |
| -0.027454 | ... | ... | 89'4 | -9'4 | 80'0 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040394 |
| -0.056298 | ... | ... | 84'4 | -9'3 | 75'1 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039907 |
| -0.054418 | ... | ... | 79'4 | -9'3 | 70'1 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039395 |
| -0.022312 | ... | ... | 74'4 | -9'4 | 65'0 | 4800 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.038841 |
| -0.050598 | ... | ... | 69'5 | -9'4 | 60'1 | 4850 | 0'2 | 0'1 | 0'1 | 0'1 | 0'1 | -0.066435 |
| -0.048647 | ... | ... | 64'5 | -9'4 | 55'1 | 4900 | 0'2 | 0'1 | 0'1 | ... | ... | -0.065209 |
| -0.071504 | ... | ... | 59'5 | -9'3 | 50'2 | 4950 | 0'3 | 0'1 | 0'2 | ... | ... | -0.08745 |
| -0.090766 | ... | ... | 54'6 | -9'3 | 45'3 | 5000 | 0'4 | 0'1 | 0'3 | ... | ... | -0.10618 |
| -0.125168 | ... | ... | 50'0 | -9'3 | 40'5 | 5050 | 0'5 | 0'1 | 0'4 | ... | ... | -0.12185 |
| -0.167606 | ... | ... | 45'2 | -9'2 | 36'0 | 5100 | 1'0 | 0'2 | 0'6 | 0'5 | 0'5 | -0.165881 |
| -0.178887 | ... | ... | 43'3 | -9'2 | 34'1 | 5120 | 1'2 | 0'3 | 0'7 | 1'0 | 0'6 | -0.191424 |
| -0.201956 | ... | ... | 41'4 | -9'1 | 32'3 | 5140 | 1'3 | 0'3 | 1'0 | 1'0 | 1'0 | -0.201117 |
| -0.21241 | ... | ... | 40'4 | -9'0 | 31'4 | 5150 | 1'4 | 0'3 | 1'1 | 1'5 | 1'1 | -0.211767 |
| -0.222193 | ... | ... | 39'5 | -9'0 | 30'5 | 5160 | 1'5 | 0'4 | 1'1 | ... | ... | -0.221723 |
| -0.239858 | ... | ... | 37'6 | -8'7 | 28'7 | 5180 | 2'0 | 0'6 | 1'2 | 1'2 | 1'1 | -0.250616 |
| -0.265278 | ... | ... | 36'0 | -8'6 | 27'2 | 5200 | 2'2 | 0'6 | 1'4 | 2'2 | 1'6 | -0.265366 |
| -0.286954 | ... | ... | 34'1 | -8'4 | 25'5 | 5220 | 2'5 | 0'7 | 1'6 | ... | ... | -0.287234 |
| -0.305188 | ... | ... | 32'4 | -8'4 | 24'0 | 5240 | 3'0 | 1'0 | 2'0 | ... | ... | -0.305599 |
| -0.308893 | ... | ... | 31'5 | -8'4 | 23'1 | 5250 | 3'2 | 1'1 | 2'1 | 2'4 | 2'2 | -0.3177 |
| -0.320162 | ... | ... | 30'6 | -8'3 | 22'3 | 5260 | 3'4 | 1'2 | 2'2 | 3'2 | 2'5 | -0.328687 |
| -0.339487 | ... | ... | 29'1 | -8'2 | 20'7 | 5280 | 3'7 | 1'2 | 2'5 | 4'0 | 4'0 | -0.34004 |
| -0.36169 | ... | ... | 27'4 | -8'0 | 19'4 | 5300 | 4'4 | 1'4 | 3'0 | 3'4 | 2'5 | -0.362269 |
| -0.37909 | ... | ... | 25'7 | -7'6 | 18'1 | 5320 | 5'1 | 1'6 | 3'3 | 4'0 | 3'0 | -0.379656 |
| -0.39194 | ... | ... | 24'3 | -7'5 | 16'6 | 5340 | 5'6 | 1'7 | 3'7 | 4'6 | 3'4 | -0.392464 |
| -0.399685 | ... | ... | 23'5 | -7'4 | 16'1 | 5350 | 6'1 | 2'0 | 4'1 | 5'0 | 3'6 | -0.40018 |
| -0.406187 | 19'2 | 19'2 | 22'7 | -7'3 | 15'4 | 5360 | 6'4 | 2'1 | 4'3 | 5'4 | 5'4 | -0.406647 |
| -0.421111 | ... | ... | 21'4 | -7'1 | 14'3 | 5380 | 7'3 | 2'3 | 5'0 | 4'7 | 4'7 | -0.421488 |
| -0.430886 | ... | ... | 20'1 | -6'7 | 13'2 | 5400 | 8'2 | 2'5 | 5'5 | 8'1 | 4'7 | -0.431165 |
| -0.435679 | ... | ... | 18'6 | -6'5 | 12'1 | 5420 | 9'1 | 2'6 | 6'3 | 7'7 | 7'0 | -0.435851 |
| -0.440737 | ... | ... | 17'4 | -6'3 | 11'1 | 5440 | 10'1 | 3'0 | 7'1 | ... | ... | -0.440795 |
| -0.441389 | 16'3 | 16'3 | 17'0 | -6'3 | 10'5 | 5450 | 10'5 | 3'1 | 7'4 | ... | ... | -0.441389 |
| -0.445993 | ... | ... | 16'3 | -6'1 | 10'2 | 5460 | 11'2 | 3'3 | 7'7 | 9'6 | 9'6 | -0.445936 |
| -0.446364 | 14'6 | 14'6 | 15'2 | -5'7 | 9'3 | 5480 | 12'3 | 3'5 | 8'6 | 10'3 | 10'3 | -0.446192 |
| -0.44191 | 13'0 | 12'2 | 14'1 | -5'5 | 8'4 | 5500 | 13'4 | 3'7 | 9'5 | 12'3 | 9'4 | -0.44163 |
| -0.438125 | 8'0 | 8'0 | 13'1 | -5'3 | 7'6 | 5520 | 14'6 | 4'1 | 10'5 | 11'6 | 10'4 | -0.437745 |
| -0.435523 | 11'3 | 10'5 | 12'1 | -5'0 | 7'1 | 5540 | 16'1 | 4'4 | 11'5 | 11'7 | 11'7 | -0.435056 |
| -0.429751 | 11'3 | 8'2 | 11'5 | -4'7 | 6'6 | 5550 | 16'6 | 4'5 | 12'1 | 12'1 | 12'1 | -0.429247 |
| -0.428826 | 9'3 | 9'3 | 11'2 | -4'6 | 6'4 | 5560 | 17'3 | 4'5 | 12'6 | ... | ... | -0.422282 |
| -0.418042 | 8'5 | 6'1 | 10'3 | -4'4 | 5'7 | 5580 | 18'7 | 5'0 | 13'7 | ... | ... | -0.417449 |
| -0.4031 | 10'0 | 5'2 | 9'4 | -4'2 | 5'2 | 5600 | 20'2 | 5'2 | 15'0 | 20'5 | 18'4 | -0.402478 |
| -0.390937 | 8'6 | 5'7 | 8'6 | -4'0 | 4'6 | 5620 | 21'6 | 5'4 | 16'2 | 18'5 | 18'5 | -0.390306 |
| -0.382672 | 8'0 | 4'6 | 8'0 | -3'5 | 4'3 | 5640 | 23'3 | 5'7 | 17'4 | ... | ... | -0.382049 |
| -0.373653 | 7'5 | 5'0 | 7'6 | -3'5 | 4'1 | 5650 | 24'1 | 6'0 | 18'1 | ... | ... | -0.373052 |
| -0.363697 | ... | ... | 7'3 | -3'4 | 3'7 | 5660 | 24'7 | 6'0 | 18'7 | ... | ... | -0.363128 |
| -0.34939 | 5'5 | 5'1 | 6'6 | -3'2 | 3'4 | 5680 | 26'4 | 6'2 | 20'2 | ... | ... | -0.348895 |
| -0.332182 | 5'5 | 3'1 | 6'1 | -3'0 | 3'1 | 5700 | 28'1 | 6'4 | 21'5 | ... | ... | -0.3318 |
| -0.321572 | 5'3 | 4'7 | 5'5 | -2'6 | 2'7 | 5720 | 29'7 | 6'6 | 23'1 | ... | ... | -0.321309 |
| -0.309023 | 2'4 | 2'4 | 5'1 | -2'4 | 2'5 | 5740 | 31'4 | 6'7 | 24'5 | ... | ... | -0.298786 |
| -0.302015 | 3'6 | 3'6 | 4'7 | -2'3 | 2'4 | 5750 | 32'3 | 7'0 | 25'3 | ... | ... | -0.291577 |
| -0.294509 | ... | ... | 4'5 | -2'2 | 2'3 | 5760 | 33'2 | 7'1 | 26'1 | ... | ... | -0.283868 |
| -0.277966 | 3'3 | 3'3 | 4'2 | -2'1 | 2'1 | 5780 | 35'0 | 7'2 | 27'6 | ... | ... | -0.266907 |
| -0.259298 | 4'1 | 1'7 | 3'7 | -2'0 | 1'7 | 5800 | 36'7 | 7'4 | 29'3 | 32'3 | 32'3 | -0.259937 |
| -0.251153 | ... | ... | 3'4 | -1'6 | 1'6 | 5820 | 38'5 | 7'5 | 31'0 | ... | ... | -0.23938 |
| -0.228688 | ... | ... | 3'2 | -1'6 | 1'4 | 5840 | 40'4 | 7'6 | 32'6 | ... | ... | -0.230015 |
| -0.230363 | 2'5 | 2'2 | 3'1 | -1'5 | 1'4 | 5850 | 41'3 | 7'7 | 33'4 | ... | ... | -0.218084 |
| -0.218021 | 3'2 | 2'4 | 3'0 | -1'5 | 1'3 | 5860 | 42'3 | 8'0 | 34'3 | ... | ... | -0.2197 |
| -0.20634 | 2'5 | 2'5 | 2'6 | -1'4 | 1'2 | 5880 | 44'2 | 8'1 | 36'1 | ... | ... | -0.20842 |
| -0.19361 | 2'3 | 1'4 | 2'4 | -1'3 | 1'1 | 5900 | 46'1 | 8'2 | 37'7 | ... | ... | -0.19615 |
| -0.179778 | ... | ... | 2'2 | -1'2 | 1'0 | 5920 | 48'0 | 8'2 | 39'6 | ... | ... | -0.182849 |
| -0.181789 | ... | ... | 2'0 | -1'0 | 1'0 | 5940 | 49'7 | 8'3 | 41'4 | ... | ... | -0.16846 |
| -0.165646 | 1'7 | 1'1 | 2'0 | -1'1 | 0'7 | 5950 | 50'7 | 8'4 | 42'3 | ... | ... | -0.169464 |
| -0.166501 | 1'1 | 1'1 | 1'7 | -1'0 | 0'7 | 5960 | 51'6 | 8'4 | 43'2 | ... | ... | -0.152905 |
| -0.14995 | ... | ... | 1'6 | -1'0 | 0'6 | 5980 | 53'6 | 8'5 | 45'1 | ... | ... | -0.154654 |
| -0.151357 | 1'4 | 1'1 | 1'4 | -0'6 | 0'6 | 6000 | 55'5 | 8'5 | 47'0 | ... | ... | -0.13759 |
| -0.133146 | ... | ... | 1'3 | -0'6 | 0'5 | 6020 | 57'5 | 8'6 | 48'7 | ... | ... | -0.139075 |
| -0.134269 | ... | ... | 1'2 | -0'5 | 0'5 | 6040 | 59'4 | 8'6 | 50'6 | ... | ... | -0.120379 |
| -0.134817 | 1'0 | 1'0 | 1'2 | -0'5 | 0'5 | 6050 | 60'4 | 8'7 | 51'5 | ... | ... | -0.121009 |
| -0.135357 | ... | ... | 1'1 | -0'4 | 0'5 | 6060 | 61'4 | 8'7 | 52'5 | ... | ... | -0.121633 |
| -0.115067 | ... | ... | 1'0 | -0'4 | 0'4 | 6080 | 63'4 | 9'0 | 54'4 | ... | ... | -0.122866 |
| -0.115907 | ... | ... | 1'0 | -0'4 | 0'4 | 6100 | 65'3 | 9'0 | 56'3 | ... | ... | -0.102156 |
| -0.116723 | ... | ... | 0'7 | -0'3 | 0'4 | 6120 | 67'3 | 9'1 | 58'2 | ... | ... | -0.103197 |
| -0.094358 | ... | ... | 0'6 | -0'3 | 0'3 | 6150 | 70'3 | 9'1 | 61'2 | ... | ... | -0.104734 |
| -0.095796 | ... | ... | 0'5 | -0'2 | 0'3 | 6200 | 75'2 | 9'2 | 66'0 | ... | ... | -0.082943 |
| -0.070547 | ... | ... | 0'4 | -0'2 | 0'2 | 6250 | 80'2 | 9'2 | 71'0 | ... | ... | -0.085072 |
| -0.071426 | ... | ... | 0'4 | -0'2 | 0'2 | 6300 | 85'1 | 9'2 | 75'7 | ... | ... | -0.060018 |
| -0.072251 | 0'3 | 0'3 | 0'3 | -0'1 | 0'2 | 6350 | 90'1 | 9'3 | 80'6 | ... | ... | -0.061852 |
| -0.041695 | 0'2 | 0'2 | 0'3 | -0'2 | 0'1 | 6400 | 95'1 | 9'3 | 85'6 | ... | ... | -0.063677 |
| -0.042085 | ... | ... | 0'3 | -0'2 | 0'1 | 6450 | 100'0 | 9'2 | 90'6 | ... | ... | -0.034315 |
| -0.042452 | ... | ... | 0'2 | -0'1 | 0'1 | 6500 | 105'0 | 9'2 | 95'6 | ... | ... | -0.036029 |
| -0.042808 | ... | ... | 0'2 | -0'1 | 0'1 | 6550 | 110'0 | 9'3 | 100'5 | ... | ... | -0.037742 |
| -0.043152 | ... | ... | 0'2 | -0'1 | 0'1 | 6600 | 115'0 | 9'3 | 105'5 | ... | ... | -0.039456 |
| -0.043474 | ... | ... | 0'2 | -0'1 | 0'1 | 6650 | 120'0 | 9'3 | 110'5 | ... | ... | -0.04117 |
| -0.043785 | ... | ... | 0'2 | -0'1 | 0'1 | 6700 | 125'0 | 9'3 | 115'5 | ... | ... | -0.042883 |
| -0.044086 | ... | ... | 0'2 | -0'1 | 0'1 | 6750 | 130'0 | 9'3 | 120'5 | ... | ... | -0.044596 |
| -0.04438 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 6800 | 135'0 | 9'3 | 125'5 | ... | ... | -0.046309 |
| -0.044658 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 140'0 | 9'4 | 130'4 | ... | ... | -0.048021 |
| -0.044927 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 145'0 | 9'4 | 135'4 | ... | ... | -0.049734 |
| -0.045188 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 150'0 | 9'4 | 140'4 | ... | ... | -0.051445 |
| -0.045442 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 155'0 | 9'4 | 145'4 | ... | ... | -0.053157 |
| -0.045687 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 160'0 | 9'4 | 150'4 | ... | ... | -0.054868 |
| -0.04761 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 205'0 | 9'4 | 195'4 | ... | ... | -0.070249 |
| -0.047984 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 215'0 | 9'4 | 205'4 | ... | ... | -0.073661 |
| -0.048335 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 225'0 | 9'4 | 215'4 | ... | ... | -0.077073 |
| -0.048672 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 235'0 | 9'4 | 225'4 | ... | ... | -0.080482 |
| -0.049 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 245'0 | 9'4 | 235'4 | ... | ... | -0.08389 |
| -0.049313 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 255'0 | 9'4 | 245'4 | ... | ... | -0.087297 |
| -0.050709 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 305'0 | 9'4 | 295'4 | ... | ... | -0.104308 |
| -0.0519 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 355'0 | 9'4 | 345'4 | ... | ... | -0.121277 |
| -0.053847 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 455'0 | 9'4 | 445'4 | ... | ... | -0.155063 |
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.