Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.075211 | ... | ... | 211'2 | 0'4 | 211'6 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.095338 |
| -0.071728 | ... | ... | 201'2 | 0'4 | 201'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.094644 |
| -0.068229 | ... | ... | 191'2 | 0'4 | 191'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.093904 |
| -0.137811 | ... | ... | 181'2 | 0'5 | 181'7 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.093121 |
| -0.134064 | ... | ... | 171'2 | 0'5 | 171'7 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.09228 |
| -0.130273 | ... | ... | 161'2 | 0'5 | 161'7 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.09139 |
| -0.126437 | ... | ... | 151'3 | 0'4 | 151'7 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.090427 |
| -0.122558 | ... | ... | 141'3 | 0'4 | 141'7 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.08941 |
| -0.11862 | ... | ... | 131'3 | 0'4 | 131'7 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.088303 |
| -0.114625 | ... | ... | 121'3 | 0'4 | 121'7 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.087114 |
| -0.110562 | ... | ... | 111'3 | 0'4 | 111'7 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.085818 |
| -0.108497 | ... | ... | 106'3 | 0'4 | 106'7 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.085133 |
| -0.106413 | ... | ... | 101'3 | 0'4 | 101'7 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.084405 |
| -0.10431 | ... | ... | 96'3 | 0'4 | 96'7 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.083645 |
| -0.102174 | ... | ... | 91'3 | 0'4 | 91'7 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.082849 |
| -0.100007 | ... | ... | 86'3 | 0'4 | 86'7 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.082006 |
| -0.097808 | ... | ... | 81'3 | 0'4 | 81'7 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.081119 |
| -0.095568 | ... | ... | 76'3 | 0'4 | 76'7 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.080169 |
| -0.093284 | ... | ... | 71'3 | 0'4 | 71'7 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.079168 |
| -0.090954 | ... | ... | 66'3 | 0'4 | 66'7 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.078093 |
| -0.088557 | ... | ... | 61'3 | 0'4 | 61'7 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.076937 |
| -0.086091 | ... | ... | 56'3 | 0'4 | 56'7 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.075692 |
| -0.083544 | 51'5 | 51'5 | 51'3 | 0'4 | 51'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.074337 |
| -0.080891 | ... | ... | 46'3 | 0'4 | 46'7 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.07285 |
| -0.078113 | ... | ... | 41'3 | 0'4 | 41'7 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.071207 |
| -0.075173 | ... | ... | 36'3 | 0'4 | 36'7 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.069367 |
| -0.072025 | 31'6 | 31'6 | 31'3 | 0'4 | 31'7 | 4000 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.067278 |
| -0.06859 | ... | ... | 26'3 | 0'4 | 26'7 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.064856 |
| -0.067857 | ... | ... | 25'3 | 0'4 | 25'7 | 4060 | 0'1 | 0'0 | 0'1 | ... | ... | -0.064322 |
| -0.067109 | ... | ... | 24'3 | 0'4 | 24'7 | 4070 | 0'1 | 0'0 | 0'1 | ... | ... | -0.063771 |
| -0.066345 | ... | ... | 23'3 | 0'4 | 23'7 | 4080 | 0'1 | 0'0 | 0'1 | ... | ... | -0.063197 |
| -0.06556 | ... | ... | 22'3 | 0'4 | 22'7 | 4090 | 0'1 | 0'0 | 0'1 | ... | ... | -0.062597 |
| -0.064749 | 22'2 | 22'2 | 21'3 | 0'4 | 21'7 | 4100 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.061975 |
| -0.063916 | ... | ... | 20'3 | 0'4 | 20'7 | 4110 | 0'1 | 0'0 | 0'1 | ... | ... | -0.061328 |
| -0.063059 | ... | ... | 19'3 | 0'4 | 19'7 | 4120 | 0'1 | 0'0 | 0'1 | ... | ... | -0.060648 |
| -0.062171 | ... | ... | 18'3 | 0'4 | 18'7 | 4130 | 0'1 | 0'0 | 0'1 | ... | ... | -0.059937 |
| -0.061249 | ... | ... | 17'3 | 0'4 | 17'7 | 4140 | 0'1 | 0'0 | 0'1 | ... | ... | -0.059193 |
| -0.060294 | ... | ... | 16'3 | 0'4 | 16'7 | 4150 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.058406 |
| -0.059297 | ... | ... | 15'3 | 0'4 | 15'7 | 4160 | 0'1 | 0'0 | 0'1 | ... | ... | -0.057576 |
| -0.058255 | ... | ... | 14'4 | 0'3 | 14'7 | 4170 | 0'1 | -0'1 | 0'2 | ... | ... | -0.056698 |
| -0.057162 | ... | ... | 13'4 | 0'3 | 13'7 | 4180 | 0'1 | -0'1 | 0'2 | ... | ... | -0.055763 |
| -0.092719 | ... | ... | 12'4 | 0'4 | 13'0 | 4190 | 0'2 | 0'0 | 0'2 | ... | ... | -0.09194 |
| -0.090637 | 12'0 | 9'7 | 11'5 | 0'3 | 12'0 | 4200 | 0'2 | -0'1 | 0'3 | 0'3 | 0'1 | -0.089964 |
| -0.0884 | ... | ... | 10'5 | 0'3 | 11'0 | 4210 | 0'2 | -0'1 | 0'3 | ... | ... | -0.087831 |
| -0.085995 | ... | ... | 9'6 | 0'2 | 10'0 | 4220 | 0'2 | -0'2 | 0'4 | 0'3 | 0'3 | -0.085528 |
| -0.111125 | ... | ... | 8'7 | 0'2 | 9'1 | 4230 | 0'3 | -0'2 | 0'5 | ... | ... | -0.110903 |
| -0.130925 | ... | ... | 8'0 | 0'2 | 8'2 | 4240 | 0'4 | -0'2 | 0'6 | 0'6 | 0'4 | -0.130855 |
| -0.146241 | 8'0 | 6'2 | 7'2 | 0'1 | 7'3 | 4250 | 0'5 | -0'3 | 1'0 | 1'2 | 0'5 | -0.146265 |
| -0.174782 | ... | ... | 6'4 | 0'1 | 6'5 | 4260 | 0'7 | -0'3 | 1'2 | 1'0 | 0'6 | -0.174888 |
| -0.195157 | 6'0 | 6'0 | 5'6 | 0'1 | 5'7 | 4270 | 1'1 | -0'3 | 1'4 | 1'5 | 0'7 | -0.195294 |
| -0.20833 | 4'7 | 4'5 | 5'1 | 0'0 | 5'1 | 4280 | 1'3 | -0'4 | 1'7 | 2'0 | 1'2 | -0.208466 |
| -0.22654 | 4'4 | 4'4 | 4'4 | 0'0 | 4'4 | 4290 | 1'6 | -0'4 | 2'2 | 2'4 | 1'4 | -0.226658 |
| -0.235877 | 4'2 | 3'0 | 3'7 | 0'0 | 3'7 | 4300 | 2'1 | -0'4 | 2'5 | 3'2 | 1'6 | -0.235959 |
| -0.236672 | 3'5 | 2'5 | 3'3 | -0'1 | 3'2 | 4310 | 2'4 | -0'5 | 3'1 | 3'4 | 2'2 | -0.236709 |
| -0.23901 | 3'0 | 2'4 | 2'7 | -0'1 | 2'6 | 4320 | 3'0 | -0'5 | 3'5 | 3'5 | 2'7 | -0.238997 |
| -0.242762 | 2'5 | 2'0 | 2'4 | -0'1 | 2'3 | 4330 | 3'5 | -0'5 | 4'2 | ... | ... | -0.242701 |
| -0.238064 | 2'2 | 1'6 | 2'1 | -0'1 | 2'0 | 4340 | 4'2 | -0'5 | 4'7 | ... | ... | -0.237962 |
| -0.224936 | 1'7 | 1'3 | 1'6 | -0'1 | 1'5 | 4350 | 4'7 | -0'5 | 5'4 | 5'6 | 4'3 | -0.224805 |
| -0.230053 | 1'4 | 1'2 | 1'4 | 0'0 | 1'4 | 4360 | 5'6 | -0'4 | 6'2 | 5'6 | 5'4 | -0.229902 |
| -0.216629 | 1'1 | 0'7 | 1'2 | 0'0 | 1'2 | 4370 | 6'4 | -0'4 | 7'0 | 6'4 | 6'4 | -0.216478 |
| -0.196693 | 1'0 | 0'6 | 1'1 | -0'1 | 1'0 | 4380 | 7'2 | -0'4 | 7'6 | ... | ... | -0.196571 |
| -0.188313 | 0'7 | 0'5 | 0'7 | 0'0 | 0'7 | 4390 | 8'1 | -0'4 | 8'5 | 8'3 | 8'3 | -0.188227 |
| -0.176527 | 0'6 | 0'4 | 0'6 | 0'0 | 0'6 | 4400 | 9'0 | -0'4 | 9'4 | 10'5 | 8'2 | -0.176503 |
| -0.13805 | 0'5 | 0'3 | 0'5 | -0'1 | 0'4 | 4410 | 9'6 | -0'5 | 10'3 | ... | ... | -0.138193 |
| -0.142337 | ... | ... | 0'4 | 0'0 | 0'4 | 4420 | 10'6 | -0'4 | 11'2 | ... | ... | -0.142542 |
| -0.119232 | ... | ... | 0'3 | 0'0 | 0'3 | 4430 | 11'5 | -0'4 | 12'1 | ... | ... | -0.119639 |
| -0.090968 | 0'3 | 0'3 | 0'3 | -0'1 | 0'2 | 4440 | 12'4 | -0'5 | 13'1 | ... | ... | -0.091695 |
| -0.092882 | 0'3 | 0'2 | 0'2 | 0'0 | 0'2 | 4450 | 13'4 | -0'4 | 14'0 | ... | ... | -0.093716 |
| -0.094666 | ... | ... | 0'2 | 0'0 | 0'2 | 4460 | 14'4 | -0'4 | 15'0 | ... | ... | -0.09562 |
| -0.096351 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 4470 | 15'4 | -0'4 | 16'0 | ... | ... | -0.09742 |
| -0.097935 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 4480 | 16'4 | -0'4 | 17'0 | ... | ... | -0.099132 |
| -0.099439 | ... | ... | 0'2 | 0'0 | 0'2 | 4490 | 17'4 | -0'3 | 17'7 | ... | ... | -0.100759 |
| -0.05957 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4500 | 18'3 | -0'4 | 18'7 | 19'0 | 18'1 | -0.061714 |
| -0.060296 | ... | ... | 0'1 | 0'0 | 0'1 | 4510 | 19'3 | -0'4 | 19'7 | ... | ... | -0.062619 |
| -0.060992 | ... | ... | 0'1 | 0'0 | 0'1 | 4520 | 20'3 | -0'4 | 20'7 | ... | ... | -0.063491 |
| -0.061655 | ... | ... | 0'1 | 0'0 | 0'1 | 4530 | 21'3 | -0'4 | 21'7 | ... | ... | -0.064336 |
| -0.062289 | ... | ... | 0'1 | 0'0 | 0'1 | 4540 | 22'3 | -0'4 | 22'7 | ... | ... | -0.065158 |
| -0.0629 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4550 | 23'3 | -0'4 | 23'7 | 24'2 | 24'2 | -0.065955 |
| -0.063488 | ... | ... | 0'1 | 0'0 | 0'1 | 4560 | 24'3 | -0'4 | 24'7 | ... | ... | -0.06673 |
| -0.065628 | 0'2 | 0'0 | 0'1 | 0'0 | 0'1 | 4600 | 28'3 | -0'4 | 28'7 | 27'5 | 27'5 | -0.069656 |
| -0.067939 | 0'1 | 0'0 | 0'1 | 0'0 | 0'1 | 4650 | 33'3 | -0'4 | 33'7 | ... | ... | -0.072997 |
| -0.069948 | 0'1 | 0'0 | 0'1 | 0'0 | 0'1 | 4700 | 38'3 | -0'4 | 38'7 | 39'3 | 39'3 | -0.076079 |
| -0.071721 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 43'3 | -0'4 | 43'7 | ... | ... | -0.078965 |
| -0.073315 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 48'3 | -0'4 | 48'7 | ... | ... | -0.081704 |
| -0.07476 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4850 | 53'3 | -0'4 | 53'7 | ... | ... | -0.084326 |
| -0.076084 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 58'3 | -0'4 | 58'7 | ... | ... | -0.086847 |
| -0.0773 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 63'3 | -0'4 | 63'7 | ... | ... | -0.089294 |
| -0.078435 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 68'3 | -0'4 | 68'7 | 69'7 | 68'6 | -0.091673 |
| -0.079487 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 73'3 | -0'4 | 73'7 | ... | ... | -0.093989 |
| -0.080477 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 78'3 | -0'4 | 78'7 | ... | ... | -0.096268 |
| -0.081411 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 83'3 | -0'4 | 83'7 | ... | ... | -0.098501 |
| -0.082283 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 88'3 | -0'4 | 88'7 | ... | ... | -0.100691 |
| -0.083119 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 93'3 | -0'4 | 93'7 | ... | ... | -0.102852 |
| -0.083912 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 98'3 | -0'4 | 98'7 | ... | ... | -0.104991 |
| -0.084661 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 103'3 | -0'4 | 103'7 | ... | ... | -0.1071 |
| -0.085379 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 108'3 | -0'4 | 108'7 | ... | ... | -0.109185 |
| -0.086069 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 113'3 | -0'4 | 113'7 | ... | ... | -0.111251 |
| -0.086726 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 118'3 | -0'4 | 118'7 | ... | ... | -0.1133 |
| -0.087359 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 123'3 | -0'4 | 123'7 | ... | ... | -0.115333 |
| -0.08797 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 128'3 | -0'4 | 128'7 | ... | ... | -0.117344 |
| -0.089115 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 138'3 | -0'4 | 138'7 | ... | ... | -0.121331 |
| -0.090193 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 148'3 | -0'4 | 148'7 | ... | ... | -0.12528 |
| -0.091193 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 158'3 | -0'4 | 158'7 | ... | ... | -0.129184 |
| -0.092135 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 168'3 | -0'3 | 168'6 | ... | ... | -0.133048 |
| -0.093033 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 178'3 | -0'3 | 178'6 | ... | ... | -0.136885 |
| -0.093872 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 188'2 | -0'4 | 188'6 | ... | ... | -0.067216 |
| -0.094672 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 198'2 | -0'4 | 198'6 | ... | ... | -0.070771 |
| -0.095434 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 208'2 | -0'4 | 208'6 | ... | ... | -0.074324 |
| -0.096159 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 218'2 | -0'4 | 218'6 | ... | ... | -0.077875 |
| -0.096856 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 228'2 | -0'4 | 228'6 | ... | ... | -0.081426 |
| -0.097526 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 238'2 | -0'4 | 238'6 | ... | ... | -0.084976 |
| -0.098155 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 248'2 | -0'4 | 248'6 | ... | ... | -0.088525 |
| -0.098763 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 258'2 | -0'4 | 258'6 | ... | ... | -0.092071 |
| -0.099358 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 268'2 | -0'4 | 268'6 | ... | ... | -0.095616 |
| -0.099932 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 278'2 | -0'4 | 278'6 | ... | ... | -0.099159 |
| -0.100476 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 288'2 | -0'4 | 288'6 | ... | ... | -0.1027 |
| -0.101003 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 298'2 | -0'4 | 298'6 | ... | ... | -0.106239 |
| -0.105483 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 398'2 | -0'4 | 398'6 | ... | ... | -0.141517 |
| -0.107983 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 468'2 | -0'4 | 468'6 | ... | ... | -0.166089 |
| -0.110957 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 568'2 | -0'4 | 568'6 | ... | ... | -0.20102 |
| -0.113439 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 668'2 | -0'4 | 668'6 | ... | ... | -0.23576 |
| -0.115546 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 768'2 | -0'4 | 768'6 | ... | ... | -0.270285 |
| -0.117384 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 868'2 | -0'4 | 868'6 | ... | ... | -0.304618 |
| -0.11901 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 968'2 | -0'4 | 968'6 | ... | ... | -0.338781 |
| -0.120469 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1068'2 | -0'4 | 1068'6 | ... | ... | -0.372759 |
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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.