Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.060179 | ... | ... | 214'2 | -2'6 | 211'4 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033628 |
| -0.057409 | ... | ... | 204'2 | -2'6 | 201'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033382 |
| -0.054622 | ... | ... | 194'2 | -2'6 | 191'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033121 |
| -0.051821 | ... | ... | 184'2 | -2'6 | 181'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032844 |
| -0.04901 | ... | ... | 174'2 | -2'6 | 171'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032547 |
| -0.04619 | ... | ... | 164'2 | -2'6 | 161'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032232 |
| -0.043362 | ... | ... | 154'2 | -2'6 | 151'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031892 |
| -0.040526 | ... | ... | 144'2 | -2'6 | 141'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031532 |
| -0.037684 | ... | ... | 134'2 | -2'6 | 131'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031141 |
| -0.034835 | ... | ... | 124'2 | -2'6 | 121'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03072 |
| -0.031981 | ... | ... | 114'2 | -2'6 | 111'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030262 |
| -0.030553 | ... | ... | 109'2 | -2'6 | 106'4 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03002 |
| -0.029124 | ... | ... | 104'2 | -2'6 | 101'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029762 |
| -0.027694 | ... | ... | 99'2 | -2'6 | 96'4 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029493 |
| -0.026264 | ... | ... | 94'2 | -2'6 | 91'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029212 |
| -0.024832 | ... | ... | 89'2 | -2'6 | 86'4 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028913 |
| -0.0234 | ... | ... | 84'2 | -2'6 | 81'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028599 |
| -0.021968 | ... | ... | 79'2 | -2'6 | 76'4 | 3550 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.028263 |
| -0.020534 | ... | ... | 74'2 | -2'6 | 71'4 | 3600 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.027909 |
| -0.039724 | ... | ... | 69'3 | -2'6 | 66'5 | 3650 | 0'1 | -0'1 | 0'2 | ... | ... | -0.027528 |
| -0.038168 | ... | ... | 64'3 | -2'6 | 61'5 | 3700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.047125 |
| -0.036597 | ... | ... | 59'4 | -2'7 | 56'5 | 3750 | 0'2 | 0'0 | 0'2 | ... | ... | -0.04628 |
| -0.052312 | 50'7 | 50'7 | 54'4 | -2'6 | 51'6 | 3800 | 0'3 | 0'0 | 0'3 | 0'3 | 0'2 | -0.062129 |
| -0.065681 | ... | ... | 49'4 | -2'5 | 46'7 | 3850 | 0'3 | 0'0 | 0'3 | ... | ... | -0.060676 |
| -0.063288 | 41'0 | 40'7 | 44'5 | -2'6 | 41'7 | 3900 | 0'3 | -0'1 | 0'4 | 0'3 | 0'3 | -0.059072 |
| -0.07404 | ... | ... | 39'5 | -2'5 | 37'0 | 3950 | 0'4 | 0'0 | 0'4 | ... | ... | -0.071132 |
| -0.070786 | ... | ... | 34'6 | -2'6 | 32'0 | 4000 | 0'4 | 0'0 | 0'4 | 0'5 | 0'4 | -0.068515 |
| -0.081091 | ... | ... | 32'6 | -2'5 | 30'1 | 4020 | 0'5 | 0'0 | 0'5 | ... | ... | -0.07939 |
| -0.080255 | ... | ... | 31'7 | -2'6 | 29'1 | 4030 | 0'5 | 0'0 | 0'5 | ... | ... | -0.078659 |
| -0.079398 | ... | ... | 30'7 | -2'6 | 28'1 | 4040 | 0'5 | 0'0 | 0'5 | ... | ... | -0.077906 |
| -0.078519 | 25'6 | 25'6 | 29'7 | -2'6 | 27'1 | 4050 | 0'5 | 0'0 | 0'5 | 0'5 | 0'5 | -0.077128 |
| -0.077616 | ... | ... | 28'7 | -2'6 | 26'1 | 4060 | 0'5 | -0'1 | 0'6 | ... | ... | -0.076326 |
| -0.087104 | ... | ... | 28'0 | -2'6 | 25'2 | 4070 | 0'6 | 0'0 | 0'6 | ... | ... | -0.08612 |
| -0.086016 | ... | ... | 27'0 | -2'6 | 24'2 | 4080 | 0'6 | 0'0 | 0'6 | ... | ... | -0.085115 |
| -0.09451 | ... | ... | 26'0 | -2'5 | 23'3 | 4090 | 0'7 | 0'1 | 0'6 | ... | ... | -0.093847 |
| -0.093209 | 20'6 | 20'6 | 25'0 | -2'5 | 22'3 | 4100 | 0'7 | 0'0 | 0'7 | 1'0 | 0'7 | -0.092618 |
| -0.091864 | ... | ... | 24'1 | -2'6 | 21'3 | 4110 | 0'7 | 0'0 | 0'7 | ... | ... | -0.091341 |
| -0.099228 | ... | ... | 23'1 | -2'5 | 20'4 | 4120 | 1'0 | 0'1 | 0'7 | 0'7 | 0'7 | -0.098882 |
| -0.097626 | ... | ... | 22'1 | -2'5 | 19'4 | 4130 | 1'0 | 0'0 | 1'0 | ... | ... | -0.097337 |
| -0.104063 | ... | ... | 21'2 | -2'5 | 18'5 | 4140 | 1'1 | 0'1 | 1'0 | 1'2 | 1'2 | -0.103907 |
| -0.109818 | 16'4 | 16'4 | 20'3 | -2'5 | 17'6 | 4150 | 1'2 | 0'1 | 1'1 | 1'3 | 1'1 | -0.10977 |
| -0.107673 | ... | ... | 19'3 | -2'5 | 16'6 | 4160 | 1'2 | 0'0 | 1'2 | 1'4 | 1'3 | -0.107664 |
| -0.112506 | ... | ... | 18'4 | -2'5 | 15'7 | 4170 | 1'3 | 0'1 | 1'2 | ... | ... | -0.112578 |
| -0.116679 | ... | ... | 17'5 | -2'5 | 15'0 | 4180 | 1'4 | 0'1 | 1'3 | ... | ... | -0.116815 |
| -0.126401 | ... | ... | 16'6 | -2'4 | 14'2 | 4190 | 1'6 | 0'2 | 1'4 | 2'0 | 2'0 | -0.12661 |
| -0.12896 | 15'0 | 11'7 | 15'7 | -2'4 | 13'3 | 4200 | 1'7 | 0'1 | 1'6 | 2'3 | 1'7 | -0.1292 |
| -0.136377 | ... | ... | 15'1 | -2'4 | 12'5 | 4210 | 2'1 | 0'2 | 1'7 | ... | ... | -0.136653 |
| -0.142534 | ... | ... | 14'2 | -2'3 | 11'7 | 4220 | 2'3 | 0'3 | 2'0 | 2'6 | 2'6 | -0.142827 |
| -0.147486 | ... | ... | 13'4 | -2'3 | 11'1 | 4230 | 2'5 | 0'3 | 2'2 | 3'1 | 2'6 | -0.147781 |
| -0.151255 | ... | ... | 12'5 | -2'2 | 10'3 | 4240 | 2'7 | 0'4 | 2'3 | 3'3 | 3'0 | -0.151541 |
| -0.153851 | 10'7 | 8'0 | 11'7 | -2'2 | 9'5 | 4250 | 3'1 | 0'4 | 2'5 | 3'7 | 2'6 | -0.154119 |
| -0.159453 | ... | ... | 11'1 | -2'1 | 9'0 | 4260 | 3'4 | 0'5 | 2'7 | 4'1 | 3'6 | -0.159696 |
| -0.163506 | ... | ... | 10'3 | -2'0 | 8'3 | 4270 | 3'7 | 0'6 | 3'1 | 4'6 | 4'1 | -0.163716 |
| -0.166051 | ... | ... | 9'6 | -2'0 | 7'6 | 4280 | 4'2 | 0'6 | 3'4 | 5'0 | 4'3 | -0.166221 |
| -0.17087 | ... | ... | 9'1 | -1'7 | 7'2 | 4290 | 4'6 | 0'7 | 3'7 | 5'3 | 4'6 | -0.170995 |
| -0.174043 | 8'3 | 5'5 | 8'4 | -1'6 | 6'6 | 4300 | 5'2 | 1'0 | 4'2 | 6'1 | 4'3 | -0.17412 |
| -0.171962 | 6'0 | 5'2 | 7'7 | -1'6 | 6'1 | 4310 | 5'5 | 1'0 | 4'5 | 6'5 | 5'6 | -0.171988 |
| -0.175655 | 6'2 | 5'0 | 7'3 | -1'5 | 5'6 | 4320 | 6'2 | 1'1 | 5'1 | 6'7 | 6'4 | -0.175629 |
| -0.17412 | 6'2 | 4'2 | 6'6 | -1'4 | 5'2 | 4330 | 6'6 | 1'1 | 5'5 | ... | ... | -0.174043 |
| -0.170996 | 5'6 | 4'2 | 6'2 | -1'4 | 4'6 | 4340 | 7'2 | 1'2 | 6'0 | 8'1 | 8'1 | -0.170871 |
| -0.170089 | 4'6 | 3'6 | 5'6 | -1'3 | 4'3 | 4350 | 7'7 | 1'3 | 6'4 | 8'7 | 8'6 | -0.169919 |
| -0.167716 | 5'0 | 3'4 | 5'3 | -1'3 | 4'0 | 4360 | 8'4 | 1'3 | 7'1 | ... | ... | -0.167506 |
| -0.163866 | 3'1 | 3'1 | 4'7 | -1'2 | 3'5 | 4370 | 9'1 | 1'4 | 7'5 | ... | ... | -0.163621 |
| -0.162842 | ... | ... | 4'4 | -1'1 | 3'3 | 4380 | 9'7 | 1'5 | 8'2 | ... | ... | -0.162568 |
| -0.160678 | 2'6 | 2'6 | 4'1 | -1'0 | 3'1 | 4390 | 10'5 | 1'6 | 8'7 | ... | ... | -0.160383 |
| -0.157391 | 3'6 | 2'2 | 3'7 | -1'0 | 2'7 | 4400 | 11'3 | 1'6 | 9'5 | 12'5 | 11'2 | -0.157083 |
| -0.152979 | 2'2 | 2'2 | 3'4 | -0'7 | 2'5 | 4410 | 12'1 | 1'7 | 10'2 | ... | ... | -0.152667 |
| -0.147421 | ... | ... | 3'2 | -0'7 | 2'3 | 4420 | 12'7 | 1'7 | 11'0 | ... | ... | -0.147119 |
| -0.140677 | 1'7 | 1'7 | 2'7 | -0'6 | 2'1 | 4430 | 13'5 | 2'0 | 11'5 | ... | ... | -0.140401 |
| -0.138645 | ... | ... | 2'5 | -0'5 | 2'0 | 4440 | 14'4 | 2'1 | 12'3 | ... | ... | -0.13839 |
| -0.12976 | 2'1 | 1'4 | 2'3 | -0'5 | 1'6 | 4450 | 15'2 | 2'1 | 13'1 | ... | ... | -0.129562 |
| -0.126204 | 2'0 | 1'7 | 2'2 | -0'5 | 1'5 | 4460 | 16'1 | 2'2 | 13'7 | ... | ... | -0.126054 |
| -0.122028 | 1'3 | 1'2 | 2'0 | -0'4 | 1'4 | 4470 | 17'0 | 2'2 | 14'6 | ... | ... | -0.12194 |
| -0.117225 | 1'2 | 1'1 | 1'7 | -0'4 | 1'3 | 4480 | 17'7 | 2'2 | 15'5 | ... | ... | -0.117216 |
| -0.111784 | 1'1 | 1'0 | 1'6 | -0'4 | 1'2 | 4490 | 18'6 | 2'2 | 16'4 | ... | ... | -0.11187 |
| -0.105681 | 1'4 | 0'7 | 1'5 | -0'4 | 1'1 | 4500 | 19'5 | 2'2 | 17'3 | 20'6 | 17'3 | -0.105884 |
| -0.098883 | 1'0 | 0'7 | 1'4 | -0'4 | 1'0 | 4510 | 20'4 | 2'2 | 18'2 | ... | ... | -0.09923 |
| -0.091342 | 0'7 | 0'7 | 1'3 | -0'4 | 0'7 | 4520 | 21'3 | 2'2 | 19'1 | ... | ... | -0.091866 |
| -0.092619 | 0'7 | 0'7 | 1'2 | -0'3 | 0'7 | 4530 | 22'3 | 2'3 | 20'0 | ... | ... | -0.09321 |
| -0.084077 | 0'6 | 0'6 | 1'1 | -0'3 | 0'6 | 4540 | 23'2 | 2'3 | 20'7 | ... | ... | -0.084893 |
| -0.085116 | ... | ... | 1'0 | -0'2 | 0'6 | 4550 | 24'2 | 2'4 | 21'6 | 23'3 | 23'3 | -0.086017 |
| -0.066763 | 0'6 | 0'5 | 0'6 | -0'2 | 0'4 | 4600 | 29'0 | 2'5 | 26'3 | ... | ... | -0.068675 |
| -0.056101 | ... | ... | 0'4 | -0'1 | 0'3 | 4650 | 33'7 | 2'5 | 31'2 | ... | ... | -0.059124 |
| -0.058026 | 0'3 | 0'2 | 0'3 | 0'0 | 0'3 | 4700 | 38'7 | 2'6 | 36'1 | 39'0 | 39'0 | -0.061784 |
| -0.043713 | ... | ... | 0'3 | -0'1 | 0'2 | 4750 | 43'6 | 2'6 | 41'0 | ... | ... | -0.049189 |
| -0.044777 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 4800 | 48'6 | 2'6 | 46'0 | 50'4 | 50'4 | -0.051165 |
| -0.045745 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 4850 | 53'6 | 2'6 | 51'0 | ... | ... | -0.053071 |
| -0.046631 | ... | ... | 0'2 | 0'0 | 0'2 | 4900 | 58'5 | 2'5 | 56'0 | ... | ... | -0.037232 |
| -0.04745 | ... | ... | 0'2 | 0'0 | 0'2 | 4950 | 63'5 | 2'5 | 61'0 | ... | ... | -0.038798 |
| -0.04821 | ... | ... | 0'2 | 0'0 | 0'2 | 5000 | 68'5 | 2'6 | 65'7 | 70'1 | 69'7 | -0.040351 |
| -0.028057 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 73'4 | 2'5 | 70'7 | ... | ... | -0.021113 |
| -0.028406 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 78'4 | 2'6 | 75'6 | ... | ... | -0.022547 |
| -0.028735 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5150 | 83'4 | 2'6 | 80'6 | ... | ... | -0.023982 |
| -0.029041 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5200 | 88'4 | 2'6 | 85'6 | ... | ... | -0.025416 |
| -0.029336 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 93'4 | 2'6 | 90'6 | ... | ... | -0.026849 |
| -0.029615 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5300 | 98'4 | 2'6 | 95'6 | ... | ... | -0.028282 |
| -0.029879 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 103'4 | 2'6 | 100'6 | ... | ... | -0.029715 |
| -0.030131 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 108'4 | 2'6 | 105'6 | ... | ... | -0.031148 |
| -0.030606 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 118'4 | 2'6 | 115'6 | ... | ... | -0.034012 |
| -0.031044 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 128'4 | 2'6 | 125'6 | ... | ... | -0.036875 |
| -0.031447 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 138'4 | 2'6 | 135'6 | ... | ... | -0.039736 |
| -0.031827 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 148'4 | 2'6 | 145'6 | ... | ... | -0.042596 |
| -0.032179 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 158'4 | 2'6 | 155'6 | ... | ... | -0.045454 |
| -0.032512 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 168'4 | 2'6 | 165'6 | ... | ... | -0.048311 |
| -0.032828 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 178'4 | 2'6 | 175'6 | ... | ... | -0.051166 |
| -0.033124 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 188'4 | 2'6 | 185'6 | ... | ... | -0.05402 |
| -0.033406 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 198'4 | 2'6 | 195'6 | ... | ... | -0.05687 |
| -0.033674 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 208'4 | 2'6 | 205'6 | ... | ... | -0.059719 |
| -0.03393 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 218'4 | 2'6 | 215'6 | ... | ... | -0.062566 |
| -0.034175 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 228'4 | 2'6 | 225'6 | ... | ... | -0.06541 |
| -0.034412 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 238'4 | 2'6 | 235'6 | ... | ... | -0.068253 |
| -0.034634 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 248'4 | 2'6 | 245'6 | ... | ... | -0.071094 |
| -0.034848 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 258'4 | 2'6 | 255'6 | ... | ... | -0.073933 |
| -0.035058 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 268'4 | 2'6 | 265'6 | ... | ... | -0.076769 |
| -0.03526 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 278'4 | 2'6 | 275'6 | ... | ... | -0.079604 |
| -0.035452 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 288'4 | 2'6 | 285'6 | ... | ... | -0.082436 |
| -0.035638 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 298'4 | 2'6 | 295'6 | ... | ... | -0.085266 |
| -0.035818 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 308'4 | 2'6 | 305'6 | ... | ... | -0.088095 |
| -0.035994 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 318'4 | 2'6 | 315'6 | ... | ... | -0.090922 |
| -0.036162 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 328'4 | 2'6 | 325'6 | ... | ... | -0.093747 |
| -0.036325 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 338'4 | 2'6 | 335'6 | ... | ... | -0.096569 |
| -0.036484 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 348'4 | 2'6 | 345'6 | ... | ... | -0.099389 |
| -0.03664 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 358'4 | 2'6 | 355'6 | ... | ... | -0.102208 |
| -0.036792 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 368'4 | 2'6 | 365'6 | ... | ... | -0.105023 |
| -0.03708 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 388'4 | 2'6 | 385'6 | ... | ... | -0.110646 |
| -0.037352 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 408'4 | 2'6 | 405'6 | ... | ... | -0.116259 |
| -0.037485 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 418'4 | 2'6 | 415'6 | ... | ... | -0.119063 |
| -0.037614 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 428'4 | 2'6 | 425'6 | ... | ... | -0.121864 |
| -0.03774 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 438'4 | 2'6 | 435'6 | ... | ... | -0.124663 |
| -0.038099 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 468'4 | 2'6 | 465'6 | ... | ... | -0.133047 |
| -0.038651 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 518'4 | 2'6 | 515'6 | ... | ... | -0.146979 |
| -0.039148 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 568'4 | 2'6 | 565'6 | ... | ... | -0.160855 |
| -0.040024 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 668'4 | 2'6 | 665'6 | ... | ... | -0.188432 |
| -0.040767 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 768'4 | 2'6 | 765'6 | ... | ... | -0.215792 |
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.