Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.129995 | ... | ... | 133'5 | 12'6 | 146'3 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.089965 |
| -0.127811 | ... | ... | 128'5 | 12'6 | 141'3 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.089429 |
| -0.125616 | ... | ... | 123'5 | 12'6 | 136'3 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.088877 |
| -0.123408 | ... | ... | 118'5 | 12'6 | 131'3 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.088312 |
| -0.121182 | ... | ... | 113'5 | 12'6 | 126'3 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.087721 |
| -0.118943 | ... | ... | 108'5 | 12'6 | 121'3 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.087103 |
| -0.11669 | ... | ... | 103'5 | 12'6 | 116'3 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.086462 |
| -0.114422 | ... | ... | 98'5 | 12'6 | 111'3 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.085795 |
| -0.112135 | ... | ... | 93'5 | 12'6 | 106'3 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.085093 |
| -0.109824 | ... | ... | 88'5 | 12'6 | 101'3 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.084364 |
| -0.107493 | ... | ... | 83'5 | 12'6 | 96'3 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.083603 |
| -0.105139 | ... | ... | 78'5 | 12'6 | 91'3 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.082788 |
| -0.102757 | ... | ... | 73'5 | 12'6 | 86'3 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.081941 |
| -0.100334 | ... | ... | 68'5 | 12'6 | 81'3 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.081047 |
| -0.097876 | ... | ... | 63'5 | 12'6 | 76'3 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.080088 |
| -0.095387 | ... | ... | 58'5 | 12'6 | 71'3 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.07908 |
| -0.092838 | ... | ... | 53'5 | 12'6 | 66'3 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.077991 |
| -0.090232 | ... | ... | 48'4 | 12'7 | 61'3 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.076827 |
| -0.087561 | ... | ... | 43'5 | 12'6 | 56'3 | 4900 | 0'1 | -0'1 | 0'2 | ... | ... | -0.075567 |
| -0.084806 | ... | ... | 38'6 | 12'5 | 51'3 | 4950 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | -0.074197 |
| -0.081949 | ... | ... | 33'7 | 12'4 | 46'3 | 5000 | 0'1 | -0'2 | 0'3 | ... | ... | -0.072698 |
| -0.078971 | ... | ... | 29'1 | 12'2 | 41'3 | 5050 | 0'2 | -0'3 | 0'5 | ... | ... | -0.122469 |
| -0.12578 | ... | ... | ... | ... | 38'4 | 5080 | 0'2 | ... | ... | ... | ... | -0.120399 |
| -0.123904 | ... | ... | 24'4 | 12'0 | 36'4 | 5100 | 0'2 | -0'6 | 1'0 | ... | ... | -0.118936 |
| -0.121963 | ... | ... | 22'6 | 11'6 | 34'4 | 5120 | 0'3 | -0'7 | 1'2 | ... | ... | -0.159929 |
| -0.160922 | ... | ... | 21'0 | 11'5 | 32'5 | 5140 | 0'3 | -1'1 | 1'4 | ... | ... | -0.157588 |
| -0.159537 | ... | ... | 20'1 | 11'4 | 31'5 | 5150 | 0'3 | -1'2 | 1'5 | 0'3 | 0'3 | -0.156369 |
| -0.194734 | ... | ... | 19'2 | 11'4 | 30'6 | 5160 | 0'4 | -1'2 | 1'6 | ... | ... | -0.192261 |
| -0.191072 | ... | ... | 17'5 | 11'1 | 28'6 | 5180 | 0'5 | -1'4 | 2'1 | ... | ... | -0.222527 |
| -0.250305 | ... | ... | 16'1 | 10'7 | 27'0 | 5200 | 0'6 | -1'7 | 2'5 | 1'0 | 0'6 | -0.248979 |
| -0.272865 | ... | ... | 14'5 | 10'4 | 25'1 | 5220 | 0'7 | -2'2 | 3'1 | 1'2 | 1'2 | -0.271941 |
| -0.317302 | ... | ... | 13'2 | 10'1 | 23'3 | 5240 | 1'1 | -2'5 | 3'6 | 3'0 | 1'1 | -0.31682 |
| -0.336705 | ... | ... | 12'5 | 9'7 | 22'4 | 5250 | 1'2 | -2'7 | 4'1 | 1'7 | 0'7 | -0.336396 |
| -0.354386 | ... | ... | 12'0 | 9'5 | 21'5 | 5260 | 1'3 | -3'1 | 4'4 | ... | ... | -0.354218 |
| -0.384847 | ... | ... | 10'6 | 9'1 | 19'7 | 5280 | 1'5 | -3'5 | 5'2 | ... | ... | -0.384898 |
| -0.42744 | ... | ... | 9'5 | 8'5 | 18'2 | 5300 | 2'0 | -4'1 | 6'1 | 5'3 | 1'4 | -0.42768 |
| -0.460659 | ... | ... | 8'4 | 8'1 | 16'5 | 5320 | 2'3 | -4'5 | 7'0 | ... | ... | -0.461006 |
| -0.500007 | ... | ... | 7'4 | 7'5 | 15'1 | 5340 | 2'7 | -5'1 | 8'0 | 6'2 | 2'4 | -0.500417 |
| -0.515446 | 15'7 | 15'2 | 7'0 | 7'3 | 14'3 | 5350 | 3'1 | -5'3 | 8'4 | 4'3 | 2'7 | -0.515865 |
| -0.528166 | ... | ... | 6'5 | 7'0 | 13'5 | 5360 | 3'3 | -5'6 | 9'1 | ... | ... | -0.528583 |
| -0.558059 | 10'0 | 10'0 | 5'7 | 6'3 | 12'2 | 5380 | 4'0 | -6'3 | 10'3 | 8'3 | 3'7 | -0.558446 |
| -0.587049 | 13'0 | 6'2 | 5'1 | 5'7 | 11'0 | 5400 | 4'6 | -6'7 | 11'5 | 7'3 | 3'5 | -0.587374 |
| -0.602438 | ... | ... | 4'4 | 5'2 | 9'6 | 5420 | 5'5 | -7'2 | 12'7 | 7'2 | 5'4 | -0.613606 |
| -0.625563 | 4'7 | 4'7 | 3'7 | 4'7 | 8'6 | 5440 | 6'4 | -7'7 | 14'3 | 8'3 | 5'2 | -0.625693 |
| -0.631707 | 10'0 | 4'1 | 3'5 | 4'5 | 8'2 | 5450 | 7'0 | -8'1 | 15'1 | 10'5 | 6'4 | -0.631779 |
| -0.634344 | 9'2 | 4'4 | 3'3 | 4'3 | 7'6 | 5460 | 7'4 | -8'3 | 15'7 | 6'5 | 6'0 | -0.634359 |
| -0.629178 | 8'3 | 7'5 | 2'7 | 3'7 | 6'6 | 5480 | 8'4 | -8'7 | 17'3 | 8'5 | 7'6 | -0.629076 |
| -0.620631 | 7'7 | 2'5 | 2'4 | 3'3 | 5'7 | 5500 | 9'5 | -9'3 | 19'0 | 10'0 | 8'4 | -0.62042 |
| -0.609495 | 5'3 | 2'3 | 2'1 | 3'0 | 5'1 | 5520 | 10'7 | -9'6 | 20'5 | ... | ... | -0.609188 |
| -0.597304 | 5'2 | 1'7 | 1'7 | 2'5 | 4'4 | 5540 | 12'2 | -10'1 | 22'3 | ... | ... | -0.596922 |
| -0.580556 | 5'5 | 2'0 | 1'6 | 2'3 | 4'1 | 5550 | 12'7 | -10'3 | 23'2 | ... | ... | -0.580148 |
| -0.573344 | 5'0 | 3'1 | 1'5 | 2'2 | 3'7 | 5560 | 13'5 | -10'4 | 24'1 | ... | ... | -0.572914 |
| -0.551345 | 4'2 | 3'4 | 1'3 | 2'0 | 3'3 | 5580 | 15'1 | -10'6 | 25'7 | ... | ... | -0.550899 |
| -0.519087 | 4'0 | 1'3 | 1'1 | 1'6 | 2'7 | 5600 | 16'5 | -11'0 | 27'5 | ... | ... | -0.518667 |
| -0.492886 | 1'5 | 1'5 | 1'0 | 1'4 | 2'4 | 5620 | 18'2 | -11'2 | 29'4 | ... | ... | -0.492526 |
| -0.458416 | 2'7 | 1'5 | 0'7 | 1'2 | 2'1 | 5640 | 19'7 | -11'4 | 31'3 | ... | ... | -0.458173 |
| -0.447544 | 2'3 | 2'0 | 0'7 | 1'1 | 2'0 | 5650 | 20'6 | -11'4 | 32'2 | ... | ... | -0.447361 |
| -0.435269 | ... | ... | 0'6 | 1'1 | 1'7 | 5660 | 21'5 | -11'5 | 33'2 | ... | ... | -0.435162 |
| -0.406475 | 2'0 | 1'2 | 0'6 | 0'7 | 1'5 | 5680 | 23'3 | -11'6 | 35'1 | ... | ... | -0.406565 |
| -0.371809 | 1'7 | 1'6 | 0'5 | 0'6 | 1'3 | 5700 | 25'1 | -12'0 | 37'1 | ... | ... | -0.372175 |
| -0.356295 | ... | ... | 0'4 | 0'6 | 1'2 | 5720 | 26'7 | -12'1 | 39'0 | 25'2 | 25'2 | -0.331523 |
| -0.310899 | 1'4 | 0'4 | 0'4 | 0'4 | 1'0 | 5740 | 28'6 | -12'2 | 41'0 | ... | ... | -0.311959 |
| -0.314062 | 1'3 | 1'3 | 0'4 | 0'4 | 1'0 | 5750 | 29'6 | -12'1 | 41'7 | ... | ... | -0.315212 |
| -0.28813 | ... | ... | 0'3 | 0'4 | 0'7 | 5760 | 30'5 | -12'2 | 42'7 | ... | ... | -0.289585 |
| -0.262336 | 0'3 | 0'3 | 0'3 | 0'3 | 0'6 | 5780 | 32'4 | -12'3 | 44'7 | ... | ... | -0.264276 |
| -0.266705 | 1'0 | 0'6 | 0'3 | 0'3 | 0'6 | 5800 | 34'3 | -12'3 | 46'6 | ... | ... | -0.235837 |
| -0.236842 | 0'3 | 0'3 | 0'2 | 0'3 | 0'5 | 5820 | 36'3 | -12'3 | 48'6 | ... | ... | -0.239648 |
| -0.203417 | 0'7 | 0'6 | 0'2 | 0'2 | 0'4 | 5840 | 38'2 | -12'4 | 50'6 | ... | ... | -0.207015 |
| -0.204752 | 0'5 | 0'4 | 0'2 | 0'2 | 0'4 | 5850 | 39'2 | -12'4 | 51'6 | ... | ... | -0.208508 |
| -0.206057 | ... | ... | 0'2 | 0'2 | 0'4 | 5860 | 40'2 | -12'4 | 52'6 | ... | ... | -0.209971 |
| -0.167739 | ... | ... | 0'2 | 0'1 | 0'3 | 5880 | 42'1 | -12'5 | 54'6 | ... | ... | -0.172742 |
| -0.169607 | 0'3 | 0'3 | 0'2 | 0'1 | 0'3 | 5900 | 44'1 | -12'4 | 56'5 | ... | ... | -0.17498 |
| -0.171397 | ... | ... | 0'1 | 0'2 | 0'3 | 5920 | 46'1 | -12'4 | 58'5 | ... | ... | -0.17715 |
| -0.173118 | 0'4 | 0'4 | 0'1 | 0'2 | 0'3 | 5940 | 48'0 | -12'5 | 60'5 | ... | ... | -0.133939 |
| -0.127096 | 0'4 | 0'4 | 0'1 | 0'1 | 0'2 | 5950 | 49'0 | -12'5 | 61'5 | ... | ... | -0.134739 |
| -0.127662 | ... | ... | 0'1 | 0'1 | 0'2 | 5960 | 50'0 | -12'5 | 62'5 | ... | ... | -0.13553 |
| -0.128763 | ... | ... | 0'1 | 0'1 | 0'2 | 5980 | 52'0 | -12'5 | 64'5 | ... | ... | -0.137084 |
| -0.129826 | 0'3 | 0'2 | 0'1 | 0'1 | 0'2 | 6000 | 54'0 | -12'5 | 66'5 | ... | ... | -0.138607 |
| -0.130853 | ... | ... | 0'1 | 0'1 | 0'2 | 6020 | 56'0 | -12'5 | 68'5 | ... | ... | -0.140097 |
| -0.131846 | 0'2 | 0'2 | 0'1 | 0'1 | 0'2 | 6040 | 57'7 | -12'6 | 70'5 | ... | ... | -0.088374 |
| -0.132331 | 0'2 | 0'2 | 0'1 | 0'1 | 0'2 | 6050 | 58'7 | -12'6 | 71'5 | ... | ... | -0.088912 |
| -0.132808 | 0'2 | 0'2 | 0'1 | 0'1 | 0'2 | 6060 | 59'7 | -12'6 | 72'5 | ... | ... | -0.089445 |
| -0.076952 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 6080 | 61'7 | -12'6 | 74'5 | ... | ... | -0.090502 |
| -0.077424 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 63'7 | -12'6 | 76'5 | ... | ... | -0.091549 |
| -0.077883 | ... | ... | 0'1 | 0'0 | 0'1 | 6120 | 65'7 | -12'6 | 78'5 | ... | ... | -0.092586 |
| -0.078549 | 0'2 | 0'1 | 0'1 | 0'0 | 0'1 | 6150 | 68'7 | -12'6 | 81'5 | ... | ... | -0.094125 |
| -0.079596 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 73'7 | -12'6 | 86'5 | ... | ... | -0.096646 |
| -0.080582 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 78'7 | -12'6 | 91'5 | ... | ... | -0.099122 |
| -0.081513 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 83'7 | -12'6 | 96'5 | ... | ... | -0.101563 |
| -0.082379 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 88'7 | -12'6 | 101'5 | ... | ... | -0.103972 |
| -0.083213 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 93'7 | -12'6 | 106'5 | ... | ... | -0.10634 |
| -0.084006 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 98'7 | -12'6 | 111'5 | ... | ... | -0.108682 |
| -0.084748 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 103'7 | -12'6 | 116'5 | ... | ... | -0.111009 |
| -0.085466 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 108'7 | -12'6 | 121'5 | ... | ... | -0.113317 |
| -0.086161 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 113'7 | -12'6 | 126'5 | ... | ... | -0.115603 |
| -0.086814 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 118'7 | -12'6 | 131'5 | ... | ... | -0.117866 |
| -0.087441 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 123'7 | -12'5 | 136'4 | ... | ... | -0.120116 |
| -0.088047 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 128'7 | -12'5 | 141'4 | ... | ... | -0.122352 |
| -0.088642 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 133'7 | -12'5 | 146'4 | ... | ... | -0.124577 |
| -0.089203 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 138'7 | -12'5 | 151'4 | ... | ... | -0.126792 |
| -0.089746 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 143'7 | -12'5 | 156'4 | ... | ... | -0.128994 |
| -0.090273 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 148'7 | -12'5 | 161'4 | ... | ... | -0.131184 |
| -0.090785 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 153'6 | -12'6 | 166'4 | ... | ... | -0.062364 |
| -0.091279 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 158'6 | -12'6 | 171'4 | ... | ... | -0.064389 |
| -0.09515 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 203'6 | -12'6 | 216'4 | ... | ... | -0.082599 |
| -0.095905 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 213'6 | -12'6 | 226'4 | ... | ... | -0.086641 |
| -0.096609 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 223'6 | -12'6 | 236'4 | ... | ... | -0.090678 |
| -0.097287 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 233'6 | -12'6 | 246'4 | ... | ... | -0.094715 |
| -0.097945 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 243'6 | -12'6 | 256'4 | ... | ... | -0.098749 |
| -0.098576 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 253'6 | -12'6 | 266'4 | ... | ... | -0.102782 |
| -0.101381 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 303'6 | -12'6 | 316'4 | ... | ... | -0.122926 |
| -0.103773 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 353'6 | -12'6 | 366'4 | ... | ... | -0.143038 |
| -0.107677 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 453'6 | -12'6 | 466'4 | ... | ... | -0.183124 |
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.