Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.056022 | ... | ... | 210'6 | -2'4 | 208'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030014 |
| -0.053401 | ... | ... | 200'6 | -2'4 | 198'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029789 |
| -0.050766 | ... | ... | 190'6 | -2'4 | 188'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029552 |
| -0.048119 | ... | ... | 180'6 | -2'4 | 178'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029298 |
| -0.045462 | ... | ... | 170'6 | -2'4 | 168'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029028 |
| -0.042795 | ... | ... | 160'6 | -2'4 | 158'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028739 |
| -0.040119 | ... | ... | 150'6 | -2'4 | 148'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028429 |
| -0.037437 | ... | ... | 140'6 | -2'4 | 138'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028099 |
| -0.034749 | ... | ... | 130'6 | -2'4 | 128'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027742 |
| -0.032056 | ... | ... | 120'6 | -2'4 | 118'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027354 |
| -0.029358 | ... | ... | 110'6 | -2'4 | 108'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026935 |
| -0.028008 | ... | ... | 105'6 | -2'4 | 103'2 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026709 |
| -0.026656 | ... | ... | 100'6 | -2'4 | 98'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026472 |
| -0.025304 | ... | ... | 95'6 | -2'4 | 93'2 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026225 |
| -0.023951 | ... | ... | 90'6 | -2'4 | 88'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025963 |
| -0.022597 | ... | ... | 85'6 | -2'4 | 83'2 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025687 |
| -0.021243 | ... | ... | 80'6 | -2'4 | 78'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025394 |
| -0.019888 | ... | ... | 75'6 | -2'4 | 73'2 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025083 |
| -0.018532 | ... | ... | 70'6 | -2'4 | 68'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024751 |
| -0.017177 | ... | ... | 65'6 | -2'4 | 63'2 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024393 |
| -0.033874 | ... | ... | 60'6 | -2'3 | 58'3 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02401 |
| -0.032388 | ... | ... | 55'7 | -2'4 | 53'3 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023592 |
| -0.030881 | ... | ... | 50'7 | -2'4 | 48'3 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023137 |
| -0.044266 | ... | ... | 46'0 | -2'4 | 43'4 | 3850 | 0'2 | 0'0 | 0'2 | ... | ... | -0.039056 |
| -0.042359 | ... | ... | 41'0 | -2'4 | 38'4 | 3900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.037992 |
| -0.040349 | ... | ... | 36'0 | -2'4 | 33'4 | 3950 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.036791 |
| -0.0382 | 28'2 | 28'2 | 31'0 | -2'4 | 28'4 | 4000 | 0'2 | 0'0 | 0'2 | 0'3 | 0'2 | -0.035414 |
| -0.05787 | 22'1 | 22'1 | 26'1 | -2'3 | 23'6 | 4050 | 0'4 | 0'1 | 0'3 | ... | ... | -0.056598 |
| -0.057105 | ... | ... | 25'1 | -2'3 | 22'6 | 4060 | 0'4 | 0'1 | 0'3 | ... | ... | -0.055932 |
| -0.06579 | ... | ... | 24'2 | -2'3 | 21'7 | 4070 | 0'5 | 0'1 | 0'4 | ... | ... | -0.064932 |
| -0.064836 | ... | ... | 23'2 | -2'3 | 20'7 | 4080 | 0'5 | 0'1 | 0'4 | ... | ... | -0.06406 |
| -0.072472 | ... | ... | 22'3 | -2'3 | 20'0 | 4090 | 0'6 | 0'1 | 0'5 | ... | ... | -0.07193 |
| -0.071299 | 16'4 | 16'4 | 21'3 | -2'3 | 19'0 | 4100 | 0'6 | 0'1 | 0'5 | 1'0 | 0'6 | -0.070824 |
| -0.077962 | ... | ... | 20'4 | -2'3 | 18'1 | 4110 | 0'7 | 0'1 | 0'6 | 1'0 | 1'0 | -0.07766 |
| -0.083902 | ... | ... | 19'5 | -2'3 | 17'2 | 4120 | 1'0 | 0'1 | 0'7 | 1'0 | 1'0 | -0.083738 |
| -0.089167 | ... | ... | 18'5 | -2'2 | 16'3 | 4130 | 1'1 | 0'2 | 0'7 | ... | ... | -0.089113 |
| -0.093792 | ... | ... | 17'6 | -2'2 | 15'4 | 4140 | 1'2 | 0'2 | 1'0 | ... | ... | -0.093823 |
| -0.097791 | 13'2 | 13'2 | 16'7 | -2'2 | 14'5 | 4150 | 1'3 | 0'2 | 1'1 | 1'7 | 1'5 | -0.097891 |
| -0.101174 | ... | ... | 16'0 | -2'2 | 13'6 | 4160 | 1'4 | 0'2 | 1'2 | ... | ... | -0.101327 |
| -0.103939 | ... | ... | 15'1 | -2'2 | 12'7 | 4170 | 1'5 | 0'2 | 1'3 | 2'1 | 1'7 | -0.104132 |
| -0.111168 | ... | ... | 14'3 | -2'2 | 12'1 | 4180 | 1'7 | 0'2 | 1'5 | 2'1 | 2'1 | -0.111404 |
| -0.117162 | ... | ... | 13'4 | -2'1 | 11'3 | 4190 | 2'1 | 0'3 | 1'6 | 2'6 | 2'3 | -0.117421 |
| -0.126372 | ... | ... | 12'6 | -2'0 | 10'6 | 4200 | 2'4 | 0'4 | 2'0 | 3'3 | 2'0 | -0.126645 |
| -0.133926 | ... | ... | 12'0 | -1'7 | 10'1 | 4210 | 2'7 | 0'5 | 2'2 | 3'4 | 2'6 | -0.134196 |
| -0.139964 | ... | ... | 11'3 | -1'7 | 9'4 | 4220 | 3'2 | 0'5 | 2'5 | 4'0 | 3'1 | -0.140218 |
| -0.14458 | ... | ... | 10'6 | -1'7 | 8'7 | 4230 | 3'5 | 0'5 | 3'0 | 4'4 | 3'4 | -0.144807 |
| -0.14783 | ... | ... | 10'1 | -1'7 | 8'2 | 4240 | 4'0 | 0'5 | 3'3 | 4'6 | 3'7 | -0.148023 |
| -0.149746 | 8'5 | 6'0 | 9'3 | -1'6 | 7'5 | 4250 | 4'3 | 0'6 | 3'5 | 5'4 | 4'0 | -0.149899 |
| -0.150331 | ... | ... | 8'6 | -1'6 | 7'0 | 4260 | 4'6 | 0'6 | 4'0 | 6'0 | 4'5 | -0.15044 |
| -0.152865 | 6'2 | 5'5 | 8'1 | -1'5 | 6'4 | 4270 | 5'2 | 0'7 | 4'3 | 5'3 | 5'1 | -0.152927 |
| -0.153958 | 5'7 | 4'6 | 7'4 | -1'4 | 6'0 | 4280 | 5'6 | 1'0 | 4'6 | 5'6 | 5'6 | -0.15397 |
| -0.153627 | 4'7 | 4'1 | 6'7 | -1'3 | 5'4 | 4290 | 6'2 | 1'1 | 5'1 | 6'3 | 6'3 | -0.15359 |
| -0.151866 | 6'0 | 3'6 | 6'3 | -1'3 | 5'0 | 4300 | 6'6 | 1'1 | 5'5 | 8'4 | 5'3 | -0.151781 |
| -0.152032 | 4'4 | 4'0 | 5'7 | -1'2 | 4'5 | 4310 | 7'3 | 1'2 | 6'1 | ... | ... | -0.1519 |
| -0.150872 | 4'0 | 3'2 | 5'3 | -1'1 | 4'2 | 4320 | 8'0 | 1'3 | 6'5 | 9'4 | 9'4 | -0.150697 |
| -0.148391 | 3'6 | 3'6 | 5'0 | -1'1 | 3'7 | 4330 | 8'5 | 1'3 | 7'2 | ... | ... | -0.14818 |
| -0.144572 | 2'6 | 2'6 | 4'5 | -1'1 | 3'4 | 4340 | 9'2 | 1'3 | 7'7 | ... | ... | -0.14433 |
| -0.139376 | 3'5 | 2'3 | 4'1 | -1'0 | 3'1 | 4350 | 9'7 | 1'4 | 8'3 | 11'5 | 8'3 | -0.139111 |
| -0.136907 | 3'2 | 2'2 | 3'6 | -0'7 | 2'7 | 4360 | 10'5 | 1'5 | 9'0 | ... | ... | -0.136625 |
| -0.133391 | 2'4 | 2'4 | 3'3 | -0'6 | 2'5 | 4370 | 11'3 | 1'6 | 9'5 | ... | ... | -0.133102 |
| -0.124149 | ... | ... | 3'1 | -0'7 | 2'2 | 4380 | 12'0 | 1'5 | 10'3 | ... | ... | -0.123875 |
| -0.123169 | 2'7 | 1'5 | 2'7 | -0'6 | 2'1 | 4390 | 12'7 | 1'6 | 11'1 | ... | ... | -0.122903 |
| -0.1216 | 2'2 | 1'2 | 2'5 | -0'5 | 2'0 | 4400 | 13'6 | 1'7 | 11'7 | 15'2 | 11'7 | -0.12135 |
| -0.119461 | ... | ... | 2'3 | -0'4 | 1'7 | 4410 | 14'5 | 2'0 | 12'5 | ... | ... | -0.119237 |
| -0.111014 | 1'7 | 1'7 | 2'2 | -0'5 | 1'5 | 4420 | 15'3 | 1'7 | 13'4 | ... | ... | -0.110856 |
| -0.107473 | 1'3 | 1'3 | 2'0 | -0'4 | 1'4 | 4430 | 16'2 | 2'0 | 14'2 | ... | ... | -0.107371 |
| -0.103358 | 1'2 | 1'0 | 1'6 | -0'3 | 1'3 | 4440 | 17'1 | 2'1 | 15'0 | ... | ... | -0.103326 |
| -0.098661 | 1'2 | 0'7 | 1'5 | -0'3 | 1'2 | 4450 | 18'0 | 2'1 | 15'7 | 18'4 | 18'4 | -0.098715 |
| -0.093361 | 1'0 | 0'7 | 1'4 | -0'3 | 1'1 | 4460 | 18'7 | 2'1 | 16'6 | ... | ... | -0.093521 |
| -0.087432 | 1'0 | 0'6 | 1'3 | -0'3 | 1'0 | 4470 | 19'6 | 2'1 | 17'5 | ... | ... | -0.087723 |
| -0.080832 | 0'7 | 0'6 | 1'2 | -0'3 | 0'7 | 4480 | 20'5 | 2'1 | 18'4 | ... | ... | -0.081284 |
| -0.082007 | ... | ... | 1'1 | -0'2 | 0'7 | 4490 | 21'5 | 2'2 | 19'3 | ... | ... | -0.082527 |
| -0.074496 | 1'0 | 0'4 | 1'0 | -0'2 | 0'6 | 4500 | 22'4 | 2'2 | 20'2 | 25'0 | 23'4 | -0.075222 |
| -0.075454 | ... | ... | 0'7 | -0'1 | 0'6 | 4510 | 23'4 | 2'3 | 21'1 | ... | ... | -0.076259 |
| -0.066967 | ... | ... | ... | ... | 0'5 | 4520 | 24'3 | ... | ... | ... | ... | -0.068046 |
| -0.058747 | 0'4 | 0'3 | 0'5 | -0'1 | 0'4 | 4550 | 27'2 | 2'3 | 24'7 | ... | ... | -0.060388 |
| -0.049533 | 0'4 | 0'2 | 0'4 | -0'1 | 0'3 | 4600 | 32'1 | 2'3 | 29'6 | 33'6 | 33'6 | -0.0522 |
| -0.051335 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 4650 | 37'1 | 2'4 | 34'5 | ... | ... | -0.054693 |
| -0.038751 | 0'3 | 0'2 | 0'3 | -0'1 | 0'2 | 4700 | 42'0 | 2'3 | 39'5 | 44'0 | 44'0 | -0.043705 |
| -0.039738 | 0'3 | 0'2 | 0'2 | 0'0 | 0'2 | 4750 | 47'0 | 2'4 | 44'4 | ... | ... | -0.045555 |
| -0.040632 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 4800 | 51'7 | 2'4 | 49'3 | 52'7 | 52'7 | -0.031941 |
| -0.041449 | ... | ... | 0'2 | 0'0 | 0'2 | 4850 | 56'7 | 2'4 | 54'3 | ... | ... | -0.033434 |
| -0.024284 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 61'6 | 2'4 | 59'2 | ... | ... | -0.016772 |
| -0.024649 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 66'6 | 2'4 | 64'2 | ... | ... | -0.018129 |
| -0.02499 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 71'6 | 2'4 | 69'2 | 72'6 | 72'6 | -0.019486 |
| -0.025307 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 76'6 | 2'4 | 74'2 | ... | ... | -0.020842 |
| -0.025608 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5100 | 81'6 | 2'4 | 79'2 | ... | ... | -0.022198 |
| -0.025888 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 86'6 | 2'4 | 84'2 | ... | ... | -0.023554 |
| -0.026155 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 91'6 | 2'4 | 89'2 | ... | ... | -0.024909 |
| -0.02641 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 96'6 | 2'4 | 94'2 | ... | ... | -0.026265 |
| -0.02665 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 101'6 | 2'4 | 99'2 | ... | ... | -0.02762 |
| -0.02688 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 106'6 | 2'4 | 104'2 | ... | ... | -0.028974 |
| -0.027101 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 111'6 | 2'4 | 109'2 | ... | ... | -0.030329 |
| -0.027311 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 116'6 | 2'4 | 114'2 | ... | ... | -0.031683 |
| -0.027513 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 121'6 | 2'4 | 119'2 | ... | ... | -0.033036 |
| -0.027708 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 126'6 | 2'4 | 124'2 | ... | ... | -0.034389 |
| -0.027894 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 131'6 | 2'4 | 129'2 | ... | ... | -0.035742 |
| -0.028248 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 141'6 | 2'4 | 139'2 | ... | ... | -0.038446 |
| -0.028581 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 151'6 | 2'4 | 149'2 | ... | ... | -0.041149 |
| -0.028888 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 161'6 | 2'4 | 159'2 | ... | ... | -0.04385 |
| -0.029181 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 171'6 | 2'4 | 169'2 | ... | ... | -0.046549 |
| -0.029458 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 181'6 | 2'4 | 179'2 | ... | ... | -0.049247 |
| -0.029718 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 191'6 | 2'4 | 189'2 | ... | ... | -0.051942 |
| -0.029967 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 201'6 | 2'4 | 199'2 | ... | ... | -0.054636 |
| -0.030202 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 211'6 | 2'4 | 209'2 | ... | ... | -0.057328 |
| -0.030428 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 221'6 | 2'4 | 219'2 | ... | ... | -0.060018 |
| -0.030645 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 231'6 | 2'4 | 229'2 | ... | ... | -0.062707 |
| -0.030852 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 241'6 | 2'4 | 239'2 | ... | ... | -0.065394 |
| -0.031049 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 251'6 | 2'4 | 249'2 | ... | ... | -0.068079 |
| -0.031239 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 261'6 | 2'4 | 259'2 | ... | ... | -0.070761 |
| -0.031425 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 271'6 | 2'4 | 269'2 | ... | ... | -0.073441 |
| -0.031602 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 281'6 | 2'4 | 279'2 | ... | ... | -0.076119 |
| -0.031772 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 291'6 | 2'4 | 289'2 | ... | ... | -0.078795 |
| -0.031937 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 301'6 | 2'4 | 299'2 | ... | ... | -0.081469 |
| -0.033336 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 401'6 | 2'4 | 399'2 | ... | ... | -0.10809 |
| -0.034119 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 471'6 | 2'4 | 469'2 | ... | ... | -0.126597 |
| -0.035051 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 571'6 | 2'4 | 569'2 | ... | ... | -0.152843 |
| -0.035829 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 671'6 | 2'4 | 669'2 | ... | ... | -0.178877 |
| -0.036491 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 771'6 | 2'4 | 769'2 | ... | ... | -0.204691 |
| -0.037069 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 871'6 | 2'4 | 869'2 | ... | ... | -0.230298 |
| -0.037579 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 971'6 | 2'4 | 969'2 | ... | ... | -0.255704 |
| -0.038038 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1071'6 | 2'4 | 1069'2 | ... | ... | -0.280914 |
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.