Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.040678 | ... | ... | 262'4 | -5'4 | 257'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005251 |
| -0.039187 | ... | ... | 252'4 | -5'4 | 247'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00522 |
| -0.037681 | ... | ... | 242'4 | -5'4 | 237'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005187 |
| -0.036162 | ... | ... | 232'4 | -5'4 | 227'0 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005153 |
| -0.03463 | ... | ... | 222'4 | -5'4 | 217'0 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005117 |
| -0.033088 | ... | ... | 212'4 | -5'4 | 207'0 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005079 |
| -0.031536 | ... | ... | 202'4 | -5'4 | 197'0 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005039 |
| -0.029975 | ... | ... | 192'4 | -5'4 | 187'0 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004997 |
| -0.028406 | ... | ... | 182'4 | -5'4 | 177'0 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004952 |
| -0.026831 | ... | ... | 172'4 | -5'4 | 167'0 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004905 |
| -0.025249 | ... | ... | 162'4 | -5'4 | 157'0 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004854 |
| -0.023662 | ... | ... | 152'4 | -5'4 | 147'0 | 3900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.008466 |
| -0.02207 | ... | ... | 142'4 | -5'4 | 137'0 | 4000 | 0'3 | 0'1 | 0'2 | ... | ... | -0.011571 |
| -0.020474 | ... | ... | 132'4 | -5'4 | 127'0 | 4100 | 0'4 | 0'1 | 0'3 | ... | ... | -0.014309 |
| -0.020909 | ... | ... | 122'4 | -5'3 | 117'1 | 4200 | 0'5 | 0'1 | 0'4 | ... | ... | -0.016741 |
| -0.021285 | ... | ... | 112'5 | -5'3 | 107'2 | 4300 | 0'7 | 0'1 | 0'6 | ... | ... | -0.021263 |
| -0.022407 | ... | ... | ... | ... | 102'3 | 4350 | 1'0 | ... | ... | ... | ... | -0.023271 |
| -0.025301 | ... | ... | 102'7 | -5'2 | 97'5 | 4400 | 1'2 | 0'2 | 1'0 | ... | ... | -0.027191 |
| -0.027996 | ... | ... | 98'1 | -5'2 | 92'7 | 4450 | 1'4 | 0'2 | 1'2 | ... | ... | -0.030725 |
| -0.032128 | ... | ... | 93'3 | -5'1 | 88'2 | 4500 | 1'7 | 0'3 | 1'4 | ... | ... | -0.035668 |
| -0.035895 | ... | ... | 88'6 | -5'1 | 83'5 | 4550 | 2'2 | 0'3 | 1'7 | ... | ... | -0.040057 |
| -0.039313 | ... | ... | 84'1 | -5'1 | 79'0 | 4600 | 2'5 | 0'3 | 2'2 | ... | ... | -0.043952 |
| -0.045067 | ... | ... | 79'5 | -5'0 | 74'5 | 4650 | 3'1 | 0'3 | 2'6 | 3'1 | 3'1 | -0.048774 |
| -0.050141 | ... | ... | 75'1 | -4'7 | 70'2 | 4700 | 3'6 | 0'4 | 3'2 | 3'6 | 3'6 | -0.054239 |
| -0.054584 | ... | ... | 70'6 | -4'7 | 65'7 | 4750 | 4'4 | 0'5 | 3'7 | ... | ... | -0.060093 |
| -0.060528 | ... | ... | 66'5 | -4'7 | 61'6 | 4800 | 5'2 | 0'5 | 4'5 | ... | ... | -0.065059 |
| -0.066546 | ... | ... | 62'4 | -4'6 | 57'6 | 4850 | 6'2 | 0'6 | 5'4 | 6'2 | 6'1 | -0.071147 |
| -0.072463 | ... | ... | 58'4 | -4'5 | 53'7 | 4900 | 7'3 | 0'7 | 6'4 | 7'2 | 7'2 | -0.077041 |
| -0.078942 | ... | ... | 54'6 | -4'4 | 50'2 | 4950 | 8'5 | 1'0 | 7'5 | 8'5 | 8'5 | -0.082608 |
| -0.084177 | ... | ... | 51'0 | -4'3 | 46'5 | 5000 | 10'0 | 1'0 | 9'0 | 10'1 | 9'6 | -0.087735 |
| -0.090322 | ... | ... | 47'4 | -4'1 | 43'3 | 5050 | 11'5 | 1'2 | 10'3 | 11'4 | 11'2 | -0.093019 |
| -0.095074 | ... | ... | 44'1 | -4'0 | 40'1 | 5100 | 13'3 | 1'3 | 12'0 | 13'3 | 13'3 | -0.097594 |
| -0.099731 | ... | ... | 41'0 | -3'7 | 37'1 | 5150 | 15'3 | 1'5 | 13'6 | ... | ... | -0.102031 |
| -0.104163 | ... | ... | 38'0 | -3'5 | 34'3 | 5200 | 17'4 | 1'6 | 15'6 | 17'4 | 17'2 | -0.105627 |
| -0.107171 | ... | ... | 35'1 | -3'4 | 31'5 | 5250 | 19'6 | 2'0 | 17'6 | 19'0 | 19'0 | -0.108379 |
| -0.109906 | 30'0 | 30'0 | 32'3 | -3'2 | 29'1 | 5300 | 22'2 | 2'2 | 20'0 | 21'3 | 21'2 | -0.110841 |
| -0.112349 | ... | ... | 29'7 | -3'0 | 26'7 | 5350 | 24'7 | 2'3 | 22'4 | 24'7 | 24'7 | -0.112461 |
| -0.113443 | 25'3 | 25'2 | 27'5 | -3'0 | 24'5 | 5400 | 27'5 | 2'4 | 25'1 | 27'1 | 24'7 | -0.113276 |
| -0.114318 | 23'2 | 23'2 | 25'3 | -2'6 | 22'5 | 5450 | 30'5 | 2'6 | 27'7 | ... | ... | -0.113878 |
| -0.114489 | 23'4 | 21'0 | 23'3 | -2'5 | 20'6 | 5500 | 33'5 | 2'7 | 30'6 | 33'0 | 29'4 | -0.113228 |
| -0.114022 | ... | ... | 21'4 | -2'4 | 19'0 | 5550 | 36'7 | 3'0 | 33'7 | ... | ... | -0.112505 |
| -0.113591 | 18'1 | 17'7 | 19'6 | -2'2 | 17'4 | 5600 | 40'2 | 3'2 | 37'0 | ... | ... | -0.11124 |
| -0.112099 | 18'0 | 16'3 | 18'1 | -2'1 | 16'0 | 5650 | 43'6 | 3'3 | 40'3 | ... | ... | -0.10952 |
| -0.110215 | 15'2 | 15'1 | 16'5 | -2'0 | 14'5 | 5700 | 47'2 | 3'3 | 43'7 | 45'7 | 45'6 | -0.106778 |
| -0.108037 | 13'7 | 13'6 | 15'2 | -1'7 | 13'3 | 5750 | 51'0 | 3'4 | 47'4 | ... | ... | -0.104407 |
| -0.105676 | 12'7 | 12'3 | 14'0 | -1'6 | 12'2 | 5800 | 54'7 | 3'6 | 51'1 | ... | ... | -0.10189 |
| -0.103248 | 11'2 | 11'2 | 12'7 | -1'5 | 11'2 | 5850 | 58'6 | 3'6 | 55'0 | ... | ... | -0.098573 |
| -0.100057 | 10'5 | 10'2 | 11'6 | -1'4 | 10'2 | 5900 | 62'6 | 3'7 | 58'7 | ... | ... | -0.095274 |
| -0.096969 | ... | ... | 10'7 | -1'4 | 9'3 | 5950 | 66'7 | 4'0 | 62'7 | ... | ... | -0.092125 |
| -0.094121 | 9'0 | 8'5 | 9'7 | -1'2 | 8'5 | 6000 | 71'0 | 4'1 | 66'7 | ... | ... | -0.088349 |
| -0.090685 | ... | ... | 9'1 | -1'2 | 7'7 | 6050 | 75'2 | 4'2 | 71'0 | ... | ... | -0.084908 |
| -0.087684 | 7'5 | 7'2 | 8'3 | -1'1 | 7'2 | 6100 | 79'5 | 4'3 | 75'2 | ... | ... | -0.08195 |
| -0.084189 | ... | ... | 7'6 | -1'1 | 6'5 | 6150 | 84'0 | 4'4 | 79'4 | ... | ... | -0.078558 |
| -0.081335 | 7'3 | 7'3 | 7'1 | -1'0 | 6'1 | 6200 | 88'3 | 4'4 | 83'7 | ... | ... | -0.074731 |
| -0.078088 | ... | ... | 6'4 | -0'7 | 5'5 | 6250 | 92'7 | 4'5 | 88'2 | ... | ... | -0.071642 |
| -0.075699 | 5'2 | 5'2 | 6'0 | -0'6 | 5'2 | 6300 | 97'3 | 4'5 | 92'6 | ... | ... | -0.06822 |
| -0.071708 | ... | ... | 5'4 | -0'6 | 4'6 | 6350 | 102'0 | 4'6 | 97'2 | ... | ... | -0.065747 |
| -0.070058 | 4'4 | 4'4 | 5'1 | -0'5 | 4'4 | 6400 | 106'5 | 4'7 | 101'6 | ... | ... | -0.063045 |
| -0.066798 | ... | ... | 4'6 | -0'5 | 4'1 | 6450 | 111'2 | 4'7 | 106'3 | ... | ... | -0.060115 |
| -0.064731 | 4'0 | 4'0 | 4'3 | -0'4 | 3'7 | 6500 | 115'7 | 4'7 | 111'0 | ... | ... | -0.056957 |
| -0.060929 | ... | ... | 4'1 | -0'5 | 3'4 | 6550 | 120'5 | 4'7 | 115'6 | ... | ... | -0.055058 |
| -0.058434 | 3'3 | 3'3 | 3'6 | -0'4 | 3'2 | 6600 | 125'3 | 5'0 | 120'3 | ... | ... | -0.053032 |
| -0.057423 | ... | ... | 3'4 | -0'3 | 3'1 | 6650 | 130'1 | 5'0 | 125'1 | ... | ... | -0.050879 |
| -0.054609 | 2'7 | 2'7 | 3'2 | -0'3 | 2'7 | 6700 | 134'7 | 5'0 | 129'7 | ... | ... | -0.048602 |
| -0.051597 | ... | ... | 3'1 | -0'4 | 2'5 | 6750 | 139'6 | 5'1 | 134'5 | ... | ... | -0.047861 |
| -0.050245 | 2'5 | 2'5 | 2'7 | -0'3 | 2'4 | 6800 | 144'4 | 5'1 | 139'3 | ... | ... | -0.045386 |
| -0.048809 | ... | ... | 2'5 | -0'2 | 2'3 | 6850 | 149'3 | 5'2 | 144'1 | ... | ... | -0.044529 |
| -0.047291 | ... | ... | 2'4 | -0'2 | 2'2 | 6900 | 154'1 | 5'1 | 149'0 | ... | ... | -0.04186 |
| -0.043666 | ... | ... | 2'2 | -0'2 | 2'0 | 6950 | 159'0 | 5'2 | 153'6 | ... | ... | -0.040893 |
| -0.041923 | ... | ... | 2'1 | -0'2 | 1'7 | 7000 | 163'7 | 5'2 | 158'5 | 162'1 | 161'4 | -0.039889 |
| -0.040093 | ... | ... | 2'0 | -0'2 | 1'6 | 7050 | 168'6 | 5'2 | 163'4 | ... | ... | -0.038847 |
| -0.040377 | ... | ... | 1'7 | -0'1 | 1'6 | 7100 | 173'5 | 5'2 | 168'3 | ... | ... | -0.03777 |
| -0.038432 | ... | ... | 1'6 | -0'1 | 1'5 | 7150 | 178'5 | 5'3 | 173'2 | ... | ... | -0.038578 |
| -0.036395 | 1'4 | 1'4 | 1'5 | -0'1 | 1'4 | 7200 | 183'4 | 5'3 | 178'1 | ... | ... | -0.037462 |
| -0.034263 | ... | ... | 1'4 | -0'1 | 1'3 | 7250 | 188'3 | 5'3 | 183'0 | ... | ... | -0.036314 |
| -0.034469 | 1'3 | 1'3 | 1'4 | -0'1 | 1'3 | 7300 | 193'3 | 5'3 | 188'0 | ... | ... | -0.037114 |
| -0.032396 | ... | ... | 1'3 | -0'1 | 1'2 | 7400 | 203'2 | 5'4 | 197'6 | ... | ... | -0.036729 |
| -0.030174 | 1'0 | 1'0 | 1'1 | 0'0 | 1'1 | 7500 | 213'1 | 5'3 | 207'6 | ... | ... | -0.036311 |
| -0.027799 | ... | ... | 1'0 | 0'0 | 1'0 | 7600 | 223'1 | 5'4 | 217'5 | ... | ... | -0.037903 |
| -0.025263 | ... | ... | 0'7 | 0'0 | 0'7 | 7700 | 233'0 | 5'4 | 227'4 | ... | ... | -0.037452 |
| -0.022557 | ... | ... | 0'7 | -0'1 | 0'6 | 7800 | 243'0 | 5'4 | 237'4 | ... | ... | -0.03904 |
| -0.022741 | ... | ... | 0'6 | 0'0 | 0'6 | 7900 | 253'0 | 5'4 | 247'4 | ... | ... | -0.040626 |
| -0.019814 | ... | ... | 0'6 | -0'1 | 0'5 | 8000 | 263'0 | 5'4 | 257'4 | ... | ... | -0.042211 |
| -0.019957 | ... | ... | 0'5 | 0'0 | 0'5 | 8100 | 273'0 | 5'4 | 267'4 | ... | ... | -0.043793 |
| -0.016789 | ... | ... | 0'5 | -0'1 | 0'4 | 8200 | 283'0 | 5'4 | 277'4 | ... | ... | -0.045373 |
| -0.016898 | ... | ... | 0'4 | 0'0 | 0'4 | 8300 | 293'0 | 5'4 | 287'4 | ... | ... | -0.04695 |
| -0.017003 | ... | ... | 0'4 | 0'0 | 0'4 | 8400 | 303'0 | 5'4 | 297'4 | ... | ... | -0.048526 |
| -0.017105 | ... | ... | 0'4 | 0'0 | 0'4 | 8500 | 313'0 | 5'4 | 307'4 | ... | ... | -0.0501 |
| -0.013606 | ... | ... | 0'4 | -0'1 | 0'3 | 8600 | 323'0 | 5'4 | 317'4 | ... | ... | -0.051671 |
| -0.013679 | ... | ... | 0'4 | -0'1 | 0'3 | 8700 | 333'0 | 5'4 | 327'4 | ... | ... | -0.05324 |
| -0.01375 | ... | ... | 0'3 | 0'0 | 0'3 | 8800 | 343'0 | 5'4 | 337'4 | ... | ... | -0.054807 |
| -0.013818 | ... | ... | 0'3 | 0'0 | 0'3 | 8900 | 353'0 | 5'4 | 347'4 | ... | ... | -0.056371 |
| -0.013885 | ... | ... | 0'3 | 0'0 | 0'3 | 9000 | 363'0 | 5'4 | 357'4 | ... | ... | -0.057934 |
| -0.01395 | ... | ... | 0'3 | 0'0 | 0'3 | 9100 | 373'0 | 5'4 | 367'4 | ... | ... | -0.059493 |
| -0.01002 | ... | ... | 0'3 | -0'1 | 0'2 | 9200 | 383'0 | 5'4 | 377'4 | ... | ... | -0.061051 |
| -0.010062 | ... | ... | 0'2 | 0'0 | 0'2 | 9300 | 393'0 | 5'4 | 387'4 | ... | ... | -0.062606 |
| -0.010103 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 9400 | 403'0 | 5'4 | 397'4 | ... | ... | -0.06416 |
| -0.010143 | ... | ... | 0'2 | 0'0 | 0'2 | 9500 | 413'0 | 5'4 | 407'4 | ... | ... | -0.06571 |
| -0.010182 | ... | ... | 0'2 | 0'0 | 0'2 | 9600 | 423'0 | 5'4 | 417'4 | ... | ... | -0.067259 |
| -0.01022 | ... | ... | 0'2 | 0'0 | 0'2 | 9700 | 433'0 | 5'4 | 427'4 | ... | ... | -0.068805 |
| -0.010257 | ... | ... | 0'2 | 0'0 | 0'2 | 9800 | 443'0 | 5'4 | 437'4 | ... | ... | -0.070348 |
| -0.010293 | ... | ... | 0'2 | 0'0 | 0'2 | 9900 | 453'0 | 5'4 | 447'4 | ... | ... | -0.07189 |
| -0.010329 | ... | ... | 0'2 | 0'0 | 0'2 | 10000 | 463'0 | 5'4 | 457'4 | ... | ... | -0.073428 |
| -0.010363 | ... | ... | 0'2 | 0'0 | 0'2 | 10100 | 473'0 | 5'4 | 467'4 | ... | ... | -0.074965 |
| -0.005796 | ... | ... | 0'2 | -0'1 | 0'1 | 10200 | 483'0 | 5'4 | 477'4 | ... | ... | -0.076499 |
| -0.005879 | ... | ... | 0'2 | -0'1 | 0'1 | 10700 | 533'0 | 5'4 | 527'4 | ... | ... | -0.084133 |
| -0.005924 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 563'0 | 5'4 | 557'4 | ... | ... | -0.088685 |
| -0.00606 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 663'0 | 5'4 | 657'4 | ... | ... | -0.103698 |
| -0.006176 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 763'0 | 5'4 | 757'4 | ... | ... | -0.118469 |
| -0.006277 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 863'0 | 5'4 | 857'4 | ... | ... | -0.132999 |
| -0.006367 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 963'0 | 5'4 | 957'4 | ... | ... | -0.14729 |
| -0.006447 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 1063'0 | 5'4 | 1057'4 | ... | ... | -0.161348 |
| -0.006519 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 1163'0 | 5'4 | 1157'4 | ... | ... | -0.175175 |
| -0.006586 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 1263'0 | 5'4 | 1257'4 | ... | ... | -0.188777 |
| -0.006646 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 1363'0 | 5'4 | 1357'4 | ... | ... | -0.202157 |
| -0.006703 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1463'0 | 5'4 | 1457'4 | ... | ... | -0.215322 |
| -0.006755 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 1563'0 | 5'4 | 1557'4 | ... | ... | -0.228273 |
| -0.006803 | ... | ... | 0'1 | 0'0 | 0'1 | 22000 | 1663'0 | 5'4 | 1657'4 | ... | ... | -0.241018 |
| -0.006849 | ... | ... | 0'1 | 0'0 | 0'1 | 23000 | 1763'0 | 5'4 | 1757'4 | ... | ... | -0.253558 |
| -0.006892 | ... | ... | 0'1 | 0'0 | 0'1 | 24000 | 1863'0 | 5'4 | 1857'4 | ... | ... | -0.265898 |
| -0.006932 | ... | ... | 0'1 | 0'0 | 0'1 | 25000 | 1963'0 | 5'4 | 1957'4 | ... | ... | -0.278042 |
| -0.007106 | ... | ... | 0'1 | 0'0 | 0'1 | 30000 | 2463'0 | 5'4 | 2457'4 | ... | ... | -0.335945 |
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.