Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.06086 | ... | ... | 215'0 | -4'6 | 210'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040802 |
| -0.058033 | ... | ... | 205'0 | -4'6 | 200'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040501 |
| -0.055195 | ... | ... | 195'0 | -4'6 | 190'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040182 |
| -0.052344 | ... | ... | 185'0 | -4'6 | 180'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039843 |
| -0.049481 | ... | ... | 175'0 | -4'6 | 170'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039479 |
| -0.046609 | ... | ... | 165'0 | -4'6 | 160'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039094 |
| -0.043728 | ... | ... | 155'0 | -4'6 | 150'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038678 |
| -0.040842 | ... | ... | 145'0 | -4'6 | 140'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038237 |
| -0.03795 | ... | ... | 135'0 | -4'6 | 130'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037758 |
| -0.035053 | ... | ... | 125'0 | -4'6 | 120'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037241 |
| -0.032152 | ... | ... | 115'0 | -4'6 | 110'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03668 |
| -0.0307 | ... | ... | 110'0 | -4'6 | 105'2 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036381 |
| -0.029246 | ... | ... | 105'0 | -4'6 | 100'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036065 |
| -0.027792 | ... | ... | 100'0 | -4'6 | 95'2 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035735 |
| -0.026336 | ... | ... | 95'0 | -4'6 | 90'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035388 |
| -0.051346 | ... | ... | 90'0 | -4'5 | 85'3 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035021 |
| -0.049777 | ... | ... | 85'0 | -4'5 | 80'3 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034635 |
| -0.048195 | ... | ... | 80'1 | -4'6 | 75'3 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03422 |
| -0.046596 | ... | ... | 75'1 | -4'6 | 70'3 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033783 |
| -0.044982 | ... | ... | 70'1 | -4'6 | 65'3 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033311 |
| -0.043349 | ... | ... | 65'1 | -4'6 | 60'3 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032807 |
| -0.041688 | ... | ... | 60'1 | -4'6 | 55'3 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032258 |
| -0.039999 | ... | ... | 55'1 | -4'6 | 50'3 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031662 |
| -0.038274 | ... | ... | 50'1 | -4'6 | 45'3 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031006 |
| -0.036501 | ... | ... | 45'1 | -4'6 | 40'3 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030279 |
| -0.034668 | ... | ... | 40'1 | -4'6 | 35'3 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029461 |
| -0.032752 | ... | ... | 35'1 | -4'6 | 30'3 | 4000 | 0'1 | 0'0 | 0'1 | 0'2 | 0'2 | -0.028527 |
| -0.030724 | ... | ... | 30'1 | -4'6 | 25'3 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027438 |
| -0.0303 | ... | ... | 29'1 | -4'6 | 24'3 | 4060 | 0'1 | 0'0 | 0'1 | 0'2 | 0'2 | -0.027197 |
| -0.029869 | ... | ... | 28'2 | -4'7 | 23'3 | 4070 | 0'1 | -0'1 | 0'2 | 0'2 | 0'2 | -0.026945 |
| -0.047326 | ... | ... | 27'2 | -4'6 | 22'4 | 4080 | 0'2 | 0'0 | 0'2 | ... | ... | -0.045388 |
| -0.062099 | ... | ... | 26'2 | -4'5 | 21'5 | 4090 | 0'3 | 0'1 | 0'2 | ... | ... | -0.060727 |
| -0.061224 | 21'2 | 21'2 | 25'2 | -4'5 | 20'5 | 4100 | 0'3 | 0'1 | 0'2 | 0'3 | 0'3 | -0.059967 |
| -0.06032 | ... | ... | 24'2 | -4'5 | 19'5 | 4110 | 0'3 | 0'1 | 0'2 | ... | ... | -0.059171 |
| -0.059382 | ... | ... | 23'2 | -4'5 | 18'5 | 4120 | 0'3 | 0'1 | 0'2 | ... | ... | -0.058338 |
| -0.071527 | ... | ... | 22'3 | -4'5 | 17'6 | 4130 | 0'4 | 0'1 | 0'3 | ... | ... | -0.070818 |
| -0.070269 | ... | ... | 21'3 | -4'5 | 16'6 | 4140 | 0'4 | 0'1 | 0'3 | ... | ... | -0.069642 |
| -0.080599 | ... | ... | 20'4 | -4'5 | 15'7 | 4150 | 0'5 | 0'1 | 0'4 | 0'5 | 0'4 | -0.080199 |
| -0.089622 | ... | ... | 19'4 | -4'4 | 15'0 | 4160 | 0'6 | 0'2 | 0'4 | ... | ... | -0.089392 |
| -0.097474 | ... | ... | 18'5 | -4'4 | 14'1 | 4170 | 0'7 | 0'2 | 0'5 | 0'5 | 0'5 | -0.09737 |
| -0.104238 | ... | ... | 17'5 | -4'3 | 13'2 | 4180 | 1'0 | 0'3 | 0'5 | 1'0 | 0'7 | -0.104235 |
| -0.109966 | ... | ... | 16'6 | -4'3 | 12'3 | 4190 | 1'1 | 0'3 | 0'6 | ... | ... | -0.110036 |
| -0.122357 | 15'0 | 11'5 | 15'7 | -4'2 | 11'5 | 4200 | 1'3 | 0'4 | 0'7 | 1'5 | 0'6 | -0.12251 |
| -0.125602 | ... | ... | 15'0 | -4'2 | 10'6 | 4210 | 1'4 | 0'4 | 1'0 | 1'1 | 0'7 | -0.125785 |
| -0.134472 | ... | ... | 14'2 | -4'2 | 10'0 | 4220 | 1'6 | 0'4 | 1'2 | ... | ... | -0.134687 |
| -0.14748 | ... | ... | 13'3 | -4'0 | 9'3 | 4230 | 2'1 | 0'6 | 1'3 | 1'6 | 1'2 | -0.147714 |
| -0.157846 | ... | ... | 12'4 | -3'6 | 8'6 | 4240 | 2'4 | 1'0 | 1'4 | 1'6 | 1'4 | -0.158078 |
| -0.160603 | 12'2 | 7'5 | 11'5 | -3'5 | 8'0 | 4250 | 2'6 | 1'1 | 1'5 | 3'1 | 1'4 | -0.160815 |
| -0.166646 | ... | ... | 10'7 | -3'4 | 7'3 | 4260 | 3'1 | 1'2 | 1'7 | 2'7 | 2'0 | -0.166831 |
| -0.170503 | 8'5 | 8'5 | 10'1 | -3'3 | 6'6 | 4270 | 3'4 | 1'2 | 2'2 | 3'3 | 3'2 | -0.170652 |
| -0.172212 | ... | ... | 9'4 | -3'3 | 6'1 | 4280 | 3'7 | 1'3 | 2'4 | 4'2 | 2'2 | -0.172319 |
| -0.17626 | 7'5 | 5'5 | 8'7 | -3'2 | 5'5 | 4290 | 4'3 | 1'4 | 2'7 | 4'7 | 2'5 | -0.17632 |
| -0.17799 | 8'0 | 4'5 | 8'1 | -3'0 | 5'1 | 4300 | 4'7 | 1'6 | 3'1 | 5'4 | 2'7 | -0.178002 |
| -0.177447 | 4'5 | 4'2 | 7'5 | -3'0 | 4'5 | 4310 | 5'3 | 1'6 | 3'5 | 5'4 | 3'5 | -0.17741 |
| -0.174615 | 5'0 | 3'7 | 7'0 | -2'7 | 4'1 | 4320 | 5'7 | 1'7 | 4'0 | 6'0 | 4'0 | -0.17453 |
| -0.174088 | 5'5 | 4'1 | 6'3 | -2'5 | 3'6 | 4330 | 6'4 | 2'1 | 4'3 | 6'1 | 4'1 | -0.173959 |
| -0.171437 | 6'0 | 3'2 | 5'7 | -2'4 | 3'3 | 4340 | 7'1 | 2'2 | 4'7 | 7'6 | 5'2 | -0.171269 |
| -0.16665 | 5'4 | 2'6 | 5'3 | -2'3 | 3'0 | 4350 | 7'6 | 2'3 | 5'3 | 8'0 | 5'2 | -0.16645 |
| -0.165028 | 4'7 | 3'0 | 5'0 | -2'2 | 2'6 | 4360 | 8'4 | 2'4 | 6'0 | 5'5 | 5'5 | -0.164802 |
| -0.156078 | 4'7 | 2'2 | 4'4 | -2'1 | 2'3 | 4370 | 9'1 | 2'5 | 6'4 | ... | ... | -0.15584 |
| -0.156867 | 3'6 | 2'2 | 4'0 | -1'6 | 2'2 | 4380 | 10'0 | 3'0 | 7'0 | ... | ... | -0.156618 |
| -0.150322 | 3'6 | 2'0 | 3'5 | -1'5 | 2'0 | 4390 | 10'6 | 3'1 | 7'5 | ... | ... | -0.15008 |
| -0.148889 | 3'6 | 1'5 | 3'3 | -1'4 | 1'7 | 4400 | 11'5 | 3'2 | 8'3 | 11'5 | 8'1 | -0.148657 |
| -0.139362 | 3'4 | 1'5 | 3'1 | -1'4 | 1'5 | 4410 | 12'3 | 3'2 | 9'1 | ... | ... | -0.139167 |
| -0.135777 | 2'4 | 2'4 | 2'6 | -1'2 | 1'4 | 4420 | 13'2 | 3'4 | 9'6 | ... | ... | -0.135618 |
| -0.131318 | 2'4 | 1'6 | 2'4 | -1'1 | 1'3 | 4430 | 14'1 | 3'5 | 10'4 | 10'7 | 10'7 | -0.131208 |
| -0.11718 | 2'2 | 1'7 | 2'2 | -1'1 | 1'1 | 4440 | 14'7 | 3'5 | 11'2 | ... | ... | -0.117182 |
| -0.110389 | 2'2 | 1'0 | 2'0 | -1'0 | 1'0 | 4450 | 15'6 | 3'6 | 12'0 | 16'4 | 12'7 | -0.110489 |
| -0.102609 | 1'7 | 1'0 | 1'7 | -1'0 | 0'7 | 4460 | 16'5 | 3'7 | 12'6 | ... | ... | -0.102832 |
| -0.104523 | 2'0 | 0'7 | 1'6 | -0'7 | 0'7 | 4470 | 17'5 | 4'0 | 13'5 | ... | ... | -0.104798 |
| -0.095384 | 1'6 | 1'3 | 1'4 | -0'6 | 0'6 | 4480 | 18'4 | 4'1 | 14'3 | ... | ... | -0.09583 |
| -0.096919 | 1'5 | 1'2 | 1'3 | -0'5 | 0'6 | 4490 | 19'4 | 4'1 | 15'3 | ... | ... | -0.097429 |
| -0.086364 | 1'4 | 0'6 | 1'2 | -0'5 | 0'5 | 4500 | 20'3 | 4'1 | 16'2 | 17'4 | 16'1 | -0.087104 |
| -0.087573 | 1'1 | 1'1 | 1'1 | -0'4 | 0'5 | 4510 | 21'3 | 4'2 | 17'1 | ... | ... | -0.088391 |
| -0.088733 | 1'2 | 0'7 | 1'0 | -0'3 | 0'5 | 4520 | 22'3 | 4'3 | 18'0 | ... | ... | -0.089637 |
| -0.076394 | 1'1 | 1'1 | ... | ... | 0'4 | 4530 | 23'2 | ... | ... | ... | ... | -0.07762 |
| -0.07728 | 0'7 | 0'7 | ... | ... | 0'4 | 4540 | 24'2 | ... | ... | ... | ... | -0.078609 |
| -0.078133 | 0'3 | 0'3 | 0'6 | -0'2 | 0'4 | 4550 | 25'2 | 4'4 | 20'6 | 24'6 | 21'6 | -0.079569 |
| -0.063809 | ... | ... | ... | ... | 0'3 | 4560 | 26'1 | ... | ... | ... | ... | -0.065714 |
| -0.06617 | 0'5 | 0'4 | 0'4 | -0'1 | 0'3 | 4600 | 30'1 | 4'5 | 25'4 | 27'0 | 27'0 | -0.068586 |
| -0.068751 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 4650 | 35'1 | 4'6 | 30'3 | 30'6 | 30'6 | -0.071849 |
| -0.052028 | 0'3 | 0'2 | 0'2 | 0'0 | 0'2 | 4700 | 40'0 | 4'6 | 35'2 | 39'0 | 39'0 | -0.056696 |
| -0.053426 | ... | ... | 0'2 | 0'0 | 0'2 | 4750 | 45'0 | 4'6 | 40'2 | ... | ... | -0.058961 |
| -0.031601 | 0'3 | 0'2 | 0'2 | -0'1 | 0'1 | 4800 | 49'7 | 4'5 | 45'2 | ... | ... | -0.039831 |
| -0.032203 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 54'7 | 4'6 | 50'1 | ... | ... | -0.041525 |
| -0.032757 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 59'7 | 4'6 | 55'1 | 60'5 | 60'5 | -0.043189 |
| -0.033266 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 64'7 | 4'6 | 60'1 | ... | ... | -0.044827 |
| -0.033743 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 69'7 | 4'6 | 65'1 | ... | ... | -0.046444 |
| -0.034182 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 74'7 | 4'6 | 70'1 | ... | ... | -0.048047 |
| -0.034601 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 79'7 | 4'6 | 75'1 | ... | ... | -0.049634 |
| -0.034993 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 84'7 | 4'6 | 80'1 | ... | ... | -0.051207 |
| -0.03536 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 89'7 | 4'7 | 85'0 | ... | ... | -0.052769 |
| -0.035715 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 94'6 | 4'6 | 90'0 | ... | ... | -0.027656 |
| -0.036048 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 99'6 | 4'6 | 95'0 | ... | ... | -0.029114 |
| -0.036365 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 104'6 | 4'6 | 100'0 | ... | ... | -0.030571 |
| -0.036669 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 109'6 | 4'6 | 105'0 | ... | ... | -0.032028 |
| -0.03696 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 114'6 | 4'6 | 110'0 | ... | ... | -0.033485 |
| -0.037239 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 119'6 | 4'6 | 115'0 | ... | ... | -0.034941 |
| -0.037507 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 124'6 | 4'6 | 120'0 | ... | ... | -0.036397 |
| -0.037766 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 129'6 | 4'6 | 125'0 | ... | ... | -0.037853 |
| -0.038251 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 139'6 | 4'6 | 135'0 | ... | ... | -0.040763 |
| -0.038709 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 149'6 | 4'6 | 145'0 | ... | ... | -0.04367 |
| -0.039132 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 159'6 | 4'6 | 155'0 | ... | ... | -0.046576 |
| -0.039533 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 169'6 | 4'6 | 165'0 | ... | ... | -0.04948 |
| -0.039914 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 179'6 | 4'6 | 175'0 | ... | ... | -0.052382 |
| -0.040271 | 0'0 | 0'0 | 0'1 | 0'0 | 0'1 | 6200 | 189'6 | 4'6 | 185'0 | ... | ... | -0.055282 |
| -0.040611 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 199'6 | 4'6 | 195'0 | ... | ... | -0.058181 |
| -0.040935 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 209'6 | 4'6 | 205'0 | ... | ... | -0.061078 |
| -0.041244 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 219'6 | 4'6 | 215'0 | ... | ... | -0.063973 |
| -0.041541 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 229'6 | 4'6 | 225'0 | ... | ... | -0.066867 |
| -0.041825 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 239'6 | 4'6 | 235'0 | ... | ... | -0.06976 |
| -0.042093 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 249'6 | 4'6 | 245'0 | ... | ... | -0.072651 |
| -0.042353 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 259'6 | 4'6 | 255'0 | ... | ... | -0.075539 |
| -0.042607 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 269'6 | 4'6 | 265'0 | ... | ... | -0.078426 |
| -0.04285 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 279'6 | 4'6 | 275'0 | ... | ... | -0.081311 |
| -0.043082 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 289'6 | 4'6 | 285'0 | ... | ... | -0.084194 |
| -0.043307 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 299'6 | 4'6 | 295'0 | ... | ... | -0.087074 |
| -0.045218 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 399'6 | 4'6 | 395'0 | ... | ... | -0.115756 |
| -0.046286 | 0'0 | 0'0 | 0'1 | 0'0 | 0'1 | 9000 | 469'6 | 4'6 | 465'0 | ... | ... | -0.135715 |
| -0.047557 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 569'6 | 4'6 | 565'0 | ... | ... | -0.16404 |
| -0.048617 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 669'6 | 4'6 | 665'0 | ... | ... | -0.192156 |
| -0.049518 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 769'6 | 4'6 | 765'0 | ... | ... | -0.220068 |
| -0.050304 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 869'6 | 4'6 | 865'0 | ... | ... | -0.247775 |
| -0.050999 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 969'6 | 4'6 | 965'0 | ... | ... | -0.275284 |
| -0.051623 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1069'6 | 4'6 | 1065'0 | ... | ... | -0.302606 |
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.