Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.05459 | ... | ... | 210'6 | -2'4 | 208'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027153 |
| -0.05204 | ... | ... | 200'6 | -2'4 | 198'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02695 |
| -0.049474 | ... | ... | 190'6 | -2'4 | 188'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026735 |
| -0.046895 | ... | ... | 180'6 | -2'4 | 178'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026506 |
| -0.044306 | ... | ... | 170'6 | -2'4 | 168'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026261 |
| -0.041709 | ... | ... | 160'6 | -2'4 | 158'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026 |
| -0.039103 | ... | ... | 150'6 | -2'4 | 148'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02572 |
| -0.03649 | ... | ... | 140'6 | -2'4 | 138'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025421 |
| -0.033871 | ... | ... | 130'6 | -2'4 | 128'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025097 |
| -0.031245 | ... | ... | 120'6 | -2'4 | 118'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024747 |
| -0.028615 | ... | ... | 110'6 | -2'4 | 108'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024368 |
| -0.027299 | ... | ... | 105'6 | -2'4 | 103'2 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024163 |
| -0.025982 | ... | ... | 100'6 | -2'4 | 98'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023949 |
| -0.024665 | ... | ... | 95'6 | -2'4 | 93'2 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023725 |
| -0.023346 | ... | ... | 90'6 | -2'4 | 88'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023488 |
| -0.022027 | ... | ... | 85'6 | -2'4 | 83'2 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023239 |
| -0.020707 | ... | ... | 80'6 | -2'4 | 78'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022973 |
| -0.019387 | ... | ... | 75'6 | -2'4 | 73'2 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022692 |
| -0.018066 | ... | ... | 70'6 | -2'4 | 68'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022392 |
| -0.016744 | ... | ... | 65'6 | -2'4 | 63'2 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022068 |
| -0.031486 | ... | ... | 60'6 | -2'3 | 58'3 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021721 |
| -0.030055 | ... | ... | 55'7 | -2'4 | 53'3 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021343 |
| -0.028607 | ... | ... | 50'7 | -2'4 | 48'3 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020931 |
| -0.040512 | ... | ... | 46'0 | -2'4 | 43'4 | 3850 | 0'2 | 0'0 | 0'2 | ... | ... | -0.035333 |
| -0.038713 | ... | ... | 41'0 | -2'4 | 38'4 | 3900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.03437 |
| -0.036823 | ... | ... | 36'0 | -2'4 | 33'4 | 3950 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.033284 |
| -0.034811 | 28'2 | 28'2 | 31'0 | -2'4 | 28'4 | 4000 | 0'2 | 0'0 | 0'2 | 0'3 | 0'2 | -0.032037 |
| -0.052468 | 22'1 | 22'1 | 26'1 | -2'3 | 23'6 | 4050 | 0'4 | 0'1 | 0'3 | ... | ... | -0.0512 |
| -0.051767 | ... | ... | 25'1 | -2'3 | 22'6 | 4060 | 0'4 | 0'1 | 0'3 | ... | ... | -0.050598 |
| -0.059594 | ... | ... | 24'2 | -2'3 | 21'7 | 4070 | 0'5 | 0'1 | 0'4 | ... | ... | -0.058739 |
| -0.058724 | ... | ... | 23'2 | -2'3 | 20'7 | 4080 | 0'5 | 0'1 | 0'4 | ... | ... | -0.05795 |
| -0.065609 | ... | ... | 22'3 | -2'3 | 20'0 | 4090 | 0'6 | 0'1 | 0'5 | ... | ... | -0.065068 |
| -0.064541 | 16'4 | 16'4 | 21'3 | -2'3 | 19'0 | 4100 | 0'6 | 0'1 | 0'5 | 1'0 | 0'6 | -0.064068 |
| -0.070552 | ... | ... | 20'4 | -2'3 | 18'1 | 4110 | 0'7 | 0'1 | 0'6 | 1'0 | 1'0 | -0.070251 |
| -0.075911 | ... | ... | 19'5 | -2'3 | 17'2 | 4120 | 1'0 | 0'1 | 0'7 | 1'0 | 1'0 | -0.075748 |
| -0.080664 | ... | ... | 18'5 | -2'2 | 16'3 | 4130 | 1'1 | 0'2 | 0'7 | ... | ... | -0.08061 |
| -0.084838 | ... | ... | 17'6 | -2'2 | 15'4 | 4140 | 1'2 | 0'2 | 1'0 | ... | ... | -0.08487 |
| -0.088449 | 13'2 | 13'2 | 16'7 | -2'2 | 14'5 | 4150 | 1'3 | 0'2 | 1'1 | 1'7 | 1'5 | -0.08855 |
| -0.091502 | ... | ... | 16'0 | -2'2 | 13'6 | 4160 | 1'4 | 0'2 | 1'2 | ... | ... | -0.091657 |
| -0.094 | ... | ... | 15'1 | -2'2 | 12'7 | 4170 | 1'5 | 0'2 | 1'3 | 2'1 | 1'7 | -0.094193 |
| -0.100533 | ... | ... | 14'3 | -2'2 | 12'1 | 4180 | 1'7 | 0'2 | 1'5 | 2'1 | 2'1 | -0.100769 |
| -0.105951 | ... | ... | 13'4 | -2'1 | 11'3 | 4190 | 2'1 | 0'3 | 1'6 | 2'6 | 2'3 | -0.106211 |
| -0.114279 | ... | ... | 12'6 | -2'0 | 10'6 | 4200 | 2'4 | 0'4 | 2'0 | 3'3 | 2'0 | -0.114553 |
| -0.12111 | ... | ... | 12'0 | -1'7 | 10'1 | 4210 | 2'7 | 0'5 | 2'2 | 3'4 | 2'6 | -0.121381 |
| -0.126571 | ... | ... | 11'3 | -1'7 | 9'4 | 4220 | 3'2 | 0'5 | 2'5 | 4'0 | 3'1 | -0.126825 |
| -0.130747 | ... | ... | 10'6 | -1'7 | 8'7 | 4230 | 3'5 | 0'5 | 3'0 | 4'4 | 3'4 | -0.130974 |
| -0.133688 | ... | ... | 10'1 | -1'7 | 8'2 | 4240 | 4'0 | 0'5 | 3'3 | 4'6 | 3'7 | -0.133881 |
| -0.135422 | 8'5 | 6'0 | 9'3 | -1'6 | 7'5 | 4250 | 4'3 | 0'6 | 3'5 | 5'4 | 4'0 | -0.135576 |
| -0.135953 | ... | ... | 8'6 | -1'6 | 7'0 | 4260 | 4'6 | 0'6 | 4'0 | 6'0 | 4'5 | -0.136062 |
| -0.138248 | 6'2 | 5'5 | 8'1 | -1'5 | 6'4 | 4270 | 5'2 | 0'7 | 4'3 | 5'3 | 5'1 | -0.138309 |
| -0.139238 | 5'7 | 4'6 | 7'4 | -1'4 | 6'0 | 4280 | 5'6 | 1'0 | 4'6 | 5'6 | 5'6 | -0.13925 |
| -0.138942 | 4'7 | 4'1 | 6'7 | -1'3 | 5'4 | 4290 | 6'2 | 1'1 | 5'1 | 6'3 | 6'3 | -0.138904 |
| -0.137351 | 6'0 | 3'6 | 6'3 | -1'3 | 5'0 | 4300 | 6'6 | 1'1 | 5'5 | 8'4 | 5'3 | -0.137266 |
| -0.137504 | 4'4 | 4'0 | 5'7 | -1'2 | 4'5 | 4310 | 7'3 | 1'2 | 6'1 | ... | ... | -0.137372 |
| -0.136456 | 4'0 | 3'2 | 5'3 | -1'1 | 4'2 | 4320 | 8'0 | 1'3 | 6'5 | 9'4 | 9'4 | -0.136282 |
| -0.134215 | 3'6 | 3'6 | 5'0 | -1'1 | 3'7 | 4330 | 8'5 | 1'3 | 7'2 | ... | ... | -0.134003 |
| -0.130763 | 2'6 | 2'6 | 4'5 | -1'1 | 3'4 | 4340 | 9'2 | 1'3 | 7'7 | ... | ... | -0.13052 |
| -0.126065 | 3'5 | 2'3 | 4'1 | -1'0 | 3'1 | 4350 | 9'7 | 1'4 | 8'3 | 11'5 | 8'3 | -0.125799 |
| -0.123833 | 3'2 | 2'2 | 3'6 | -0'7 | 2'7 | 4360 | 10'5 | 1'5 | 9'0 | ... | ... | -0.123551 |
| -0.120655 | 2'4 | 2'4 | 3'3 | -0'6 | 2'5 | 4370 | 11'3 | 1'6 | 9'5 | ... | ... | -0.120365 |
| -0.112297 | ... | ... | 3'1 | -0'7 | 2'2 | 4380 | 12'0 | 1'5 | 10'3 | ... | ... | -0.112022 |
| -0.111411 | 2'7 | 1'5 | 2'7 | -0'6 | 2'1 | 4390 | 12'7 | 1'6 | 11'1 | ... | ... | -0.111144 |
| -0.109993 | 2'2 | 1'2 | 2'5 | -0'5 | 2'0 | 4400 | 13'6 | 1'7 | 11'7 | 15'2 | 11'7 | -0.109742 |
| -0.108059 | ... | ... | 2'3 | -0'4 | 1'7 | 4410 | 14'5 | 2'0 | 12'5 | ... | ... | -0.107834 |
| -0.100419 | 1'7 | 1'7 | 2'2 | -0'5 | 1'5 | 4420 | 15'3 | 1'7 | 13'4 | ... | ... | -0.100261 |
| -0.097217 | 1'3 | 1'3 | 2'0 | -0'4 | 1'4 | 4430 | 16'2 | 2'0 | 14'2 | ... | ... | -0.097114 |
| -0.093496 | 1'2 | 1'0 | 1'6 | -0'3 | 1'3 | 4440 | 17'1 | 2'1 | 15'0 | ... | ... | -0.093462 |
| -0.089247 | 1'2 | 0'7 | 1'5 | -0'3 | 1'2 | 4450 | 18'0 | 2'1 | 15'7 | 18'4 | 18'4 | -0.0893 |
| -0.084454 | 1'0 | 0'7 | 1'4 | -0'3 | 1'1 | 4460 | 18'7 | 2'1 | 16'6 | ... | ... | -0.084613 |
| -0.079091 | 1'0 | 0'6 | 1'3 | -0'3 | 1'0 | 4470 | 19'6 | 2'1 | 17'5 | ... | ... | -0.079381 |
| -0.073121 | 0'7 | 0'6 | 1'2 | -0'3 | 0'7 | 4480 | 20'5 | 2'1 | 18'4 | ... | ... | -0.073571 |
| -0.074184 | ... | ... | 1'1 | -0'2 | 0'7 | 4490 | 21'5 | 2'2 | 19'3 | ... | ... | -0.074702 |
| -0.06739 | 1'0 | 0'4 | 1'0 | -0'2 | 0'6 | 4500 | 22'4 | 2'2 | 20'2 | 25'0 | 23'4 | -0.068114 |
| -0.068257 | ... | ... | 0'7 | -0'1 | 0'6 | 4510 | 23'4 | 2'3 | 21'1 | ... | ... | -0.069059 |
| -0.06058 | ... | ... | ... | ... | 0'5 | 4520 | 24'3 | ... | ... | ... | ... | -0.061656 |
| -0.053144 | 0'4 | 0'3 | 0'5 | -0'1 | 0'4 | 4550 | 27'2 | 2'3 | 24'7 | ... | ... | -0.054781 |
| -0.04481 | 0'4 | 0'2 | 0'4 | -0'1 | 0'3 | 4600 | 32'1 | 2'3 | 29'6 | 33'6 | 33'6 | -0.047466 |
| -0.04644 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 4650 | 37'1 | 2'4 | 34'5 | ... | ... | -0.049784 |
| -0.035057 | 0'3 | 0'2 | 0'3 | -0'1 | 0'2 | 4700 | 42'0 | 2'3 | 39'5 | 44'0 | 44'0 | -0.039982 |
| -0.035949 | 0'3 | 0'2 | 0'2 | 0'0 | 0'2 | 4750 | 47'0 | 2'4 | 44'4 | ... | ... | -0.041732 |
| -0.036758 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 4800 | 51'7 | 2'4 | 49'3 | 52'7 | 52'7 | -0.029625 |
| -0.037497 | ... | ... | 0'2 | 0'0 | 0'2 | 4850 | 56'7 | 2'4 | 54'3 | ... | ... | -0.031062 |
| -0.021969 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 61'6 | 2'4 | 59'2 | ... | ... | -0.01635 |
| -0.0223 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 66'6 | 2'4 | 64'2 | ... | ... | -0.017673 |
| -0.022608 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 71'6 | 2'4 | 69'2 | 72'6 | 72'6 | -0.018995 |
| -0.022894 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 76'6 | 2'4 | 74'2 | ... | ... | -0.020317 |
| -0.023167 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5100 | 81'6 | 2'4 | 79'2 | ... | ... | -0.021639 |
| -0.023421 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 86'6 | 2'4 | 84'2 | ... | ... | -0.02296 |
| -0.023662 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 91'6 | 2'4 | 89'2 | ... | ... | -0.024281 |
| -0.023893 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 96'6 | 2'4 | 94'2 | ... | ... | -0.025602 |
| -0.02411 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 101'6 | 2'4 | 99'2 | ... | ... | -0.026923 |
| -0.024318 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 106'6 | 2'4 | 104'2 | ... | ... | -0.028243 |
| -0.024518 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 111'6 | 2'4 | 109'2 | ... | ... | -0.029562 |
| -0.024708 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 116'6 | 2'4 | 114'2 | ... | ... | -0.030882 |
| -0.024891 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 121'6 | 2'4 | 119'2 | ... | ... | -0.032201 |
| -0.025067 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 126'6 | 2'4 | 124'2 | ... | ... | -0.03352 |
| -0.025236 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 131'6 | 2'4 | 129'2 | ... | ... | -0.034838 |
| -0.025555 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 141'6 | 2'4 | 139'2 | ... | ... | -0.037474 |
| -0.025857 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 151'6 | 2'4 | 149'2 | ... | ... | -0.040108 |
| -0.026135 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 161'6 | 2'4 | 159'2 | ... | ... | -0.042741 |
| -0.0264 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 171'6 | 2'4 | 169'2 | ... | ... | -0.045372 |
| -0.02665 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 181'6 | 2'4 | 179'2 | ... | ... | -0.048002 |
| -0.026886 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 191'6 | 2'4 | 189'2 | ... | ... | -0.050629 |
| -0.027111 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 201'6 | 2'4 | 199'2 | ... | ... | -0.053254 |
| -0.027324 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 211'6 | 2'4 | 209'2 | ... | ... | -0.055877 |
| -0.027528 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 221'6 | 2'4 | 219'2 | ... | ... | -0.058498 |
| -0.027725 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 231'6 | 2'4 | 229'2 | ... | ... | -0.061118 |
| -0.027912 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 241'6 | 2'4 | 239'2 | ... | ... | -0.063735 |
| -0.028089 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 251'6 | 2'4 | 249'2 | ... | ... | -0.06635 |
| -0.028261 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 261'6 | 2'4 | 259'2 | ... | ... | -0.068963 |
| -0.02843 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 271'6 | 2'4 | 269'2 | ... | ... | -0.071574 |
| -0.02859 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 281'6 | 2'4 | 279'2 | ... | ... | -0.074183 |
| -0.028744 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 291'6 | 2'4 | 289'2 | ... | ... | -0.076791 |
| -0.028893 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 301'6 | 2'4 | 299'2 | ... | ... | -0.079396 |
| -0.030159 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 401'6 | 2'4 | 399'2 | ... | ... | -0.105329 |
| -0.030867 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 471'6 | 2'4 | 469'2 | ... | ... | -0.123349 |
| -0.031711 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 571'6 | 2'4 | 569'2 | ... | ... | -0.148907 |
| -0.032415 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 671'6 | 2'4 | 669'2 | ... | ... | -0.17424 |
| -0.033014 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 771'6 | 2'4 | 769'2 | ... | ... | -0.199358 |
| -0.033536 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 871'6 | 2'4 | 869'2 | ... | ... | -0.224269 |
| -0.033998 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 971'6 | 2'4 | 969'2 | ... | ... | -0.248969 |
| -0.034413 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1071'6 | 2'4 | 1069'2 | ... | ... | -0.273471 |
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.