Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.056078 | ... | ... | 283'4 | 16'6 | 300'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008617 |
| -0.054326 | ... | ... | 273'4 | 16'6 | 290'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008576 |
| -0.052558 | ... | ... | 263'4 | 16'6 | 280'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008532 |
| -0.050773 | ... | ... | 253'4 | 16'6 | 270'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008487 |
| -0.048975 | ... | ... | 243'4 | 16'6 | 260'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00844 |
| -0.047164 | ... | ... | 233'4 | 16'6 | 250'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00839 |
| -0.045342 | ... | ... | 223'4 | 16'6 | 240'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008338 |
| -0.04351 | ... | ... | 213'4 | 16'6 | 230'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008283 |
| -0.041669 | ... | ... | 203'4 | 16'6 | 220'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008226 |
| -0.039819 | ... | ... | 193'4 | 16'6 | 210'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008166 |
| -0.037962 | ... | ... | 183'4 | 16'6 | 200'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008103 |
| -0.036098 | ... | ... | 173'4 | 16'6 | 190'2 | 3800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.014231 |
| -0.034228 | ... | ... | 163'4 | 16'6 | 180'2 | 3900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.014095 |
| -0.032353 | ... | ... | 153'4 | 16'6 | 170'2 | 4000 | 0'2 | -0'1 | 0'3 | ... | ... | -0.013951 |
| -0.030473 | ... | ... | 143'4 | 16'6 | 160'2 | 4100 | 0'3 | -0'1 | 0'4 | ... | ... | -0.019141 |
| -0.029532 | ... | ... | 138'5 | 16'5 | 155'2 | 4150 | 0'3 | -0'1 | 0'4 | ... | ... | -0.019024 |
| -0.032351 | ... | ... | 133'5 | 16'6 | 150'3 | 4200 | 0'4 | -0'1 | 0'5 | ... | ... | -0.023769 |
| -0.031407 | ... | ... | 128'6 | 16'5 | 145'3 | 4250 | 0'4 | -0'2 | 0'6 | ... | ... | -0.023605 |
| -0.030461 | ... | ... | 123'7 | 16'4 | 140'3 | 4300 | 0'5 | -0'1 | 0'6 | ... | ... | -0.027935 |
| -0.033159 | ... | ... | 119'0 | 16'4 | 135'4 | 4350 | 0'6 | -0'2 | 1'0 | ... | ... | -0.031953 |
| -0.03574 | ... | ... | 114'1 | 16'4 | 130'5 | 4400 | 0'7 | -0'2 | 1'1 | ... | ... | -0.035701 |
| -0.038204 | ... | ... | 109'2 | 16'4 | 125'6 | 4450 | 1'0 | -0'2 | 1'2 | ... | ... | -0.039204 |
| -0.040553 | ... | ... | 104'4 | 16'3 | 120'7 | 4500 | 1'1 | -0'3 | 1'4 | 1'2 | 1'0 | -0.042479 |
| -0.042784 | ... | ... | 99'7 | 16'1 | 116'0 | 4550 | 1'3 | -0'4 | 1'7 | ... | ... | -0.048929 |
| -0.047959 | ... | ... | 95'1 | 16'1 | 111'2 | 4600 | 1'4 | -0'5 | 2'1 | 1'6 | 1'4 | -0.051654 |
| -0.052777 | ... | ... | 90'5 | 15'7 | 106'4 | 4650 | 1'7 | -0'6 | 2'5 | ... | ... | -0.060235 |
| -0.059981 | ... | ... | 86'1 | 15'6 | 101'7 | 4700 | 2'1 | -0'7 | 3'0 | ... | ... | -0.065189 |
| -0.066572 | ... | ... | 81'5 | 15'5 | 97'2 | 4750 | 2'4 | -1'1 | 3'5 | 2'5 | 2'5 | -0.072354 |
| -0.07498 | ... | ... | 77'3 | 15'3 | 92'6 | 4800 | 3'0 | -1'2 | 4'2 | 3'0 | 3'0 | -0.081254 |
| -0.082568 | ... | ... | 73'1 | 15'1 | 88'2 | 4850 | 3'4 | -1'4 | 5'0 | 3'5 | 3'5 | -0.089193 |
| -0.09147 | ... | ... | 69'0 | 14'7 | 83'7 | 4900 | 4'0 | -1'7 | 5'7 | 4'2 | 4'2 | -0.09626 |
| -0.099389 | ... | ... | 65'0 | 14'4 | 79'4 | 4950 | 4'6 | -2'1 | 6'7 | 5'0 | 4'6 | -0.10643 |
| -0.109986 | 74'7 | 74'7 | 61'1 | 14'2 | 75'3 | 5000 | 5'4 | -2'4 | 8'0 | 6'0 | 5'5 | -0.115306 |
| -0.119228 | ... | ... | 57'3 | 13'7 | 71'2 | 5050 | 6'3 | -2'7 | 9'2 | 7'0 | 6'6 | -0.124667 |
| -0.12876 | ... | ... | 53'6 | 13'4 | 67'2 | 5100 | 7'3 | -3'2 | 10'5 | 9'1 | 7'4 | -0.134235 |
| -0.138329 | ... | ... | 50'3 | 13'0 | 63'3 | 5150 | 8'4 | -3'5 | 12'1 | 11'1 | 8'5 | -0.143766 |
| -0.147723 | ... | ... | 47'0 | 12'5 | 59'5 | 5200 | 9'6 | -4'0 | 13'6 | 13'1 | 9'7 | -0.153055 |
| -0.156754 | ... | ... | 43'7 | 12'1 | 56'0 | 5250 | 11'1 | -4'4 | 15'5 | 12'1 | 11'5 | -0.161924 |
| -0.166427 | ... | ... | 40'7 | 11'6 | 52'5 | 5300 | 12'5 | -4'7 | 17'4 | 13'5 | 13'5 | -0.170229 |
| -0.174217 | ... | ... | 38'0 | 11'2 | 49'2 | 5350 | 14'2 | -5'3 | 19'5 | ... | ... | -0.177841 |
| -0.182287 | ... | ... | 35'3 | 10'6 | 46'1 | 5400 | 16'1 | -5'7 | 22'0 | 18'7 | 16'1 | -0.185695 |
| -0.189414 | 41'0 | 40'5 | 32'6 | 10'3 | 43'1 | 5450 | 18'0 | -6'3 | 24'3 | 18'7 | 18'0 | -0.191593 |
| -0.195556 | 39'5 | 35'7 | 30'3 | 9'7 | 40'2 | 5500 | 20'1 | -6'6 | 26'7 | 22'7 | 22'0 | -0.197505 |
| -0.201595 | 33'6 | 33'6 | 28'1 | 9'4 | 37'5 | 5550 | 22'4 | -7'1 | 29'5 | 25'1 | 25'1 | -0.203293 |
| -0.206562 | 35'0 | 31'4 | 26'0 | 9'1 | 35'1 | 5600 | 24'7 | -7'5 | 32'4 | 26'4 | 25'5 | -0.207103 |
| -0.210482 | 32'6 | 24'6 | 24'0 | 8'6 | 32'6 | 5650 | 27'4 | -7'7 | 35'3 | 28'7 | 28'0 | -0.210763 |
| -0.212515 | 30'4 | 27'0 | 22'1 | 8'2 | 30'3 | 5700 | 30'1 | -8'3 | 38'4 | ... | ... | -0.212528 |
| -0.214457 | 28'1 | 27'1 | 20'3 | 7'7 | 28'2 | 5750 | 32'7 | -8'7 | 41'6 | ... | ... | -0.213324 |
| -0.214599 | 26'4 | 21'2 | 18'6 | 7'3 | 26'1 | 5800 | 35'6 | -9'3 | 45'1 | 39'4 | 36'2 | -0.213193 |
| -0.213867 | 24'4 | 24'4 | 17'2 | 6'7 | 24'1 | 5850 | 38'6 | -9'6 | 48'4 | 40'0 | 40'0 | -0.212195 |
| -0.21326 | 21'1 | 20'0 | 15'7 | 6'4 | 22'3 | 5900 | 42'0 | -10'1 | 52'1 | ... | ... | -0.211333 |
| -0.211986 | ... | ... | 14'4 | 6'2 | 20'6 | 5950 | 45'3 | -10'3 | 55'6 | ... | ... | -0.209821 |
| -0.210156 | 19'0 | 16'0 | 13'3 | 5'7 | 19'2 | 6000 | 48'6 | -10'6 | 59'4 | 50'0 | 49'3 | -0.206779 |
| -0.206858 | 18'2 | 18'2 | 12'2 | 5'4 | 17'6 | 6050 | 52'3 | -11'0 | 63'3 | ... | ... | -0.204289 |
| -0.204261 | 16'3 | 16'3 | 11'2 | 5'2 | 16'4 | 6100 | 56'0 | -11'3 | 67'3 | ... | ... | -0.20045 |
| -0.200383 | 13'4 | 13'3 | 10'2 | 5'0 | 15'2 | 6150 | 59'6 | -11'5 | 71'3 | ... | ... | -0.196399 |
| -0.196414 | 14'4 | 12'4 | 9'4 | 4'5 | 14'1 | 6200 | 63'4 | -12'0 | 75'4 | ... | ... | -0.191101 |
| -0.191269 | 13'0 | 12'4 | 8'5 | 4'3 | 13'0 | 6250 | 67'3 | -12'3 | 79'6 | ... | ... | -0.185797 |
| -0.18625 | 10'0 | 10'0 | 8'0 | 4'0 | 12'0 | 6300 | 71'3 | -12'5 | 84'0 | ... | ... | -0.180656 |
| -0.18154 | 11'1 | 10'2 | 7'3 | 3'6 | 11'1 | 6350 | 75'3 | -13'0 | 88'3 | ... | ... | -0.174483 |
| -0.175881 | 10'2 | 10'0 | 6'6 | 3'4 | 10'2 | 6400 | 79'4 | -13'2 | 92'6 | ... | ... | -0.168716 |
| -0.169258 | 9'5 | 8'2 | 6'1 | 3'2 | 9'3 | 6450 | 83'6 | -13'3 | 97'1 | ... | ... | -0.163555 |
| -0.164863 | 9'0 | 7'4 | 5'5 | 3'1 | 8'6 | 6500 | 88'0 | -13'5 | 101'5 | ... | ... | -0.157613 |
| -0.15978 | 7'1 | 6'6 | 5'2 | 2'7 | 8'1 | 6550 | 92'2 | -13'7 | 106'1 | ... | ... | -0.150881 |
| -0.154002 | 6'7 | 6'3 | 4'6 | 2'6 | 7'4 | 6600 | 96'5 | -14'1 | 110'6 | ... | ... | -0.1451 |
| -0.147516 | ... | ... | 4'3 | 2'4 | 6'7 | 6650 | 101'1 | -14'1 | 115'2 | ... | ... | -0.140498 |
| -0.142238 | 6'1 | 6'1 | 4'0 | 2'3 | 6'3 | 6700 | 105'5 | -14'2 | 119'7 | ... | ... | -0.135393 |
| -0.136395 | 4'7 | 4'7 | 3'6 | 2'1 | 5'7 | 6750 | 110'1 | -14'4 | 124'5 | ... | ... | -0.129782 |
| -0.13208 | 5'3 | 3'2 | 3'3 | 2'1 | 5'4 | 6800 | 114'5 | -14'5 | 129'2 | ... | ... | -0.123657 |
| -0.127353 | ... | ... | 3'1 | 2'0 | 5'1 | 6850 | 119'2 | -14'6 | 134'0 | ... | ... | -0.11917 |
| -0.122208 | 4'0 | 4'0 | 2'7 | 1'7 | 4'6 | 6900 | 123'7 | -14'7 | 138'6 | ... | ... | -0.114323 |
| -0.116635 | ... | ... | 2'5 | 1'6 | 4'3 | 6950 | 128'4 | -15'0 | 143'4 | ... | ... | -0.109111 |
| -0.113086 | 4'1 | 2'7 | 2'4 | 1'5 | 4'1 | 7000 | 133'1 | -15'1 | 148'2 | ... | ... | -0.10353 |
| -0.109272 | 3'4 | 3'4 | 2'2 | 1'5 | 3'7 | 7050 | 137'7 | -15'2 | 153'1 | ... | ... | -0.100066 |
| -0.102553 | ... | ... | 2'1 | 1'3 | 3'4 | 7100 | 142'5 | -15'2 | 157'7 | ... | ... | -0.096387 |
| -0.098107 | ... | ... | 2'0 | 1'2 | 3'2 | 7150 | 147'3 | -15'3 | 162'6 | ... | ... | -0.092496 |
| -0.096207 | 2'6 | 2'6 | 1'7 | 1'2 | 3'1 | 7200 | 152'1 | -15'4 | 167'5 | ... | ... | -0.08839 |
| -0.086072 | ... | ... | 1'5 | 1'0 | 2'5 | 7300 | 161'5 | -15'6 | 177'3 | ... | ... | -0.079521 |
| -0.081149 | ... | ... | 1'4 | 0'7 | 2'3 | 7400 | 171'2 | -16'0 | 187'2 | ... | ... | -0.07281 |
| -0.072359 | 2'0 | 2'0 | 1'2 | 0'6 | 2'0 | 7500 | 181'0 | -16'0 | 197'0 | ... | ... | -0.068697 |
| -0.066258 | ... | ... | 1'1 | 0'5 | 1'6 | 7600 | 190'6 | -16'1 | 206'7 | ... | ... | -0.064283 |
| -0.063378 | 1'4 | 1'2 | 1'0 | 0'5 | 1'5 | 7700 | 200'4 | -16'2 | 216'6 | ... | ... | -0.059573 |
| -0.056375 | ... | ... | 0'7 | 0'4 | 1'3 | 7800 | 210'3 | -16'2 | 226'5 | ... | ... | -0.058071 |
| -0.052913 | 1'2 | 1'0 | 0'6 | 0'4 | 1'2 | 7900 | 220'2 | -16'3 | 236'5 | ... | ... | -0.05648 |
| -0.049223 | 1'0 | 0'7 | 0'5 | 0'4 | 1'1 | 8000 | 230'1 | -16'3 | 246'4 | ... | ... | -0.054806 |
| -0.045296 | 1'0 | 1'0 | 0'4 | 0'4 | 1'0 | 8100 | 240'0 | -16'4 | 256'4 | ... | ... | -0.053054 |
| -0.04112 | ... | ... | 0'4 | 0'3 | 0'7 | 8200 | 249'7 | -16'5 | 266'4 | ... | ... | -0.051229 |
| -0.036678 | ... | ... | 0'3 | 0'3 | 0'6 | 8300 | 259'7 | -16'5 | 276'4 | ... | ... | -0.053111 |
| -0.036954 | ... | ... | 0'3 | 0'3 | 0'6 | 8400 | 269'6 | -16'6 | 286'4 | ... | ... | -0.051212 |
| -0.032166 | ... | ... | 0'3 | 0'2 | 0'5 | 8500 | 279'6 | -16'6 | 296'4 | ... | ... | -0.053091 |
| -0.032385 | ... | ... | 0'2 | 0'3 | 0'5 | 8600 | 289'6 | -16'6 | 306'4 | ... | ... | -0.054968 |
| -0.027219 | ... | ... | 0'2 | 0'2 | 0'4 | 8700 | 299'6 | -16'6 | 316'4 | ... | ... | -0.056844 |
| -0.027384 | 0'3 | 0'3 | 0'2 | 0'2 | 0'4 | 8800 | 309'6 | -16'6 | 326'4 | ... | ... | -0.058717 |
| -0.027544 | ... | ... | 0'2 | 0'2 | 0'4 | 8900 | 319'6 | -16'6 | 336'4 | ... | ... | -0.060589 |
| -0.021901 | ... | ... | 0'2 | 0'1 | 0'3 | 9000 | 329'6 | -16'6 | 346'4 | ... | ... | -0.062459 |
| -0.022016 | ... | ... | 0'2 | 0'1 | 0'3 | 9100 | 339'6 | -16'6 | 356'4 | ... | ... | -0.064327 |
| -0.022127 | ... | ... | 0'2 | 0'1 | 0'3 | 9200 | 349'6 | -16'6 | 366'4 | ... | ... | -0.066193 |
| -0.022235 | ... | ... | 0'2 | 0'1 | 0'3 | 9300 | 359'6 | -16'6 | 376'4 | ... | ... | -0.068058 |
| -0.022341 | ... | ... | 0'2 | 0'1 | 0'3 | 9400 | 369'6 | -16'6 | 386'4 | ... | ... | -0.06992 |
| -0.016046 | ... | ... | 0'1 | 0'1 | 0'2 | 9500 | 379'6 | -16'6 | 396'4 | ... | ... | -0.071781 |
| -0.016114 | ... | ... | 0'1 | 0'1 | 0'2 | 9600 | 389'6 | -16'6 | 406'4 | ... | ... | -0.073639 |
| -0.01618 | ... | ... | 0'1 | 0'1 | 0'2 | 9700 | 399'6 | -16'6 | 416'4 | ... | ... | -0.075496 |
| -0.009073 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 409'6 | -16'6 | 426'4 | ... | ... | -0.07735 |
| -0.009105 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 419'6 | -16'6 | 436'4 | ... | ... | -0.079203 |
| -0.009136 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 429'6 | -16'6 | 446'4 | ... | ... | -0.081054 |
| -0.009167 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 439'6 | -16'6 | 456'4 | ... | ... | -0.082902 |
| -0.009198 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 449'6 | -16'6 | 466'4 | ... | ... | -0.084749 |
| -0.009228 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 459'6 | -16'6 | 476'4 | ... | ... | -0.086594 |
| -0.009256 | ... | ... | 0'1 | 0'0 | 0'1 | 10400 | 469'6 | -16'6 | 486'4 | ... | ... | -0.088436 |
| -0.009284 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 479'6 | -16'6 | 496'4 | ... | ... | -0.090277 |
| -0.009311 | ... | ... | 0'1 | 0'0 | 0'1 | 10600 | 489'6 | -16'6 | 506'4 | ... | ... | -0.092116 |
| -0.009338 | ... | ... | 0'1 | 0'0 | 0'1 | 10700 | 499'6 | -16'6 | 516'4 | ... | ... | -0.093953 |
| -0.009365 | ... | ... | 0'1 | 0'0 | 0'1 | 10800 | 509'6 | -16'6 | 526'4 | ... | ... | -0.095787 |
| -0.009392 | ... | ... | 0'1 | 0'0 | 0'1 | 10900 | 519'6 | -16'6 | 536'4 | ... | ... | -0.09762 |
| -0.009418 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 529'6 | -16'6 | 546'4 | ... | ... | -0.099451 |
| -0.009443 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 539'6 | -16'6 | 556'4 | ... | ... | -0.101279 |
| -0.009467 | ... | ... | 0'1 | 0'0 | 0'1 | 11200 | 549'6 | -16'6 | 566'4 | ... | ... | -0.103106 |
| -0.009648 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 629'6 | -16'6 | 646'4 | ... | ... | -0.117644 |
| -0.009845 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 729'6 | -16'6 | 746'4 | ... | ... | -0.135632 |
| -0.010014 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 829'6 | -16'6 | 846'4 | ... | ... | -0.153417 |
| -0.010164 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 929'6 | -16'6 | 946'4 | ... | ... | -0.170998 |
| -0.010297 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 1029'6 | -16'6 | 1046'4 | ... | ... | -0.18838 |
| -0.010419 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 1129'6 | -16'6 | 1146'4 | ... | ... | -0.205566 |
| -0.010527 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 1229'6 | -16'6 | 1246'4 | ... | ... | -0.222558 |
| -0.010629 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 1329'6 | -16'6 | 1346'4 | ... | ... | -0.239362 |
| -0.010721 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1429'6 | -16'6 | 1446'4 | ... | ... | -0.25598 |
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.