Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.075952 | ... | ... | 215'2 | 6'2 | 221'4 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.072004 |
| -0.072599 | ... | ... | 205'2 | 6'2 | 211'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.071511 |
| -0.069235 | ... | ... | 195'2 | 6'2 | 201'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.070983 |
| -0.065857 | ... | ... | 185'2 | 6'2 | 191'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.070426 |
| -0.062463 | ... | ... | 175'2 | 6'2 | 181'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.069834 |
| -0.05906 | ... | ... | 165'2 | 6'2 | 171'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.069201 |
| -0.055648 | ... | ... | 155'2 | 6'2 | 161'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.06853 |
| -0.05223 | ... | ... | 145'2 | 6'2 | 151'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.067805 |
| -0.100474 | ... | ... | 135'2 | 6'3 | 141'5 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.067038 |
| -0.096811 | ... | ... | 125'3 | 6'2 | 131'5 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.066206 |
| -0.093104 | ... | ... | 115'3 | 6'2 | 121'5 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.065311 |
| -0.091235 | ... | ... | 110'3 | 6'2 | 116'5 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.064831 |
| -0.089354 | ... | ... | 105'3 | 6'2 | 111'5 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.064337 |
| -0.087457 | ... | ... | 100'3 | 6'2 | 106'5 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.06382 |
| -0.085544 | ... | ... | 95'3 | 6'2 | 101'5 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.063273 |
| -0.083615 | ... | ... | 90'3 | 6'2 | 96'5 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.062702 |
| -0.08167 | ... | ... | 85'3 | 6'2 | 91'5 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.062102 |
| -0.079704 | ... | ... | 80'3 | 6'2 | 86'5 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.061468 |
| -0.077713 | ... | ... | 75'3 | 6'2 | 81'5 | 3600 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.060801 |
| -0.075698 | ... | ... | 70'3 | 6'2 | 76'5 | 3650 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.060086 |
| -0.073652 | ... | ... | 65'3 | 6'2 | 71'5 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.059333 |
| -0.071566 | ... | ... | 60'3 | 6'2 | 66'5 | 3750 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.058523 |
| -0.069446 | ... | ... | 55'3 | 6'2 | 61'5 | 3800 | 0'1 | 0'0 | 0'1 | 0'2 | 0'1 | -0.057653 |
| -0.106661 | ... | ... | 50'3 | 6'3 | 56'6 | 3850 | 0'2 | 0'1 | 0'1 | ... | ... | -0.098395 |
| -0.103704 | 48'0 | 48'0 | 45'4 | 6'2 | 51'6 | 3900 | 0'2 | 0'0 | 0'2 | 0'2 | 0'1 | -0.09645 |
| -0.10059 | 45'0 | 42'1 | 40'4 | 6'2 | 46'6 | 3950 | 0'2 | 0'0 | 0'2 | 0'3 | 0'2 | -0.094318 |
| -0.129959 | 40'7 | 36'2 | 35'3 | 6'4 | 41'7 | 4000 | 0'3 | 0'1 | 0'2 | 0'3 | 0'1 | -0.125601 |
| -0.12817 | ... | ... | 33'4 | 6'3 | 39'7 | 4020 | 0'3 | 0'1 | 0'2 | ... | ... | -0.124132 |
| -0.127252 | ... | ... | 32'4 | 6'3 | 38'7 | 4030 | 0'3 | 0'1 | 0'2 | ... | ... | -0.123372 |
| -0.126318 | ... | ... | 31'4 | 6'3 | 37'7 | 4040 | 0'3 | 0'1 | 0'2 | ... | ... | -0.122594 |
| -0.125367 | 35'7 | 32'4 | 30'5 | 6'2 | 36'7 | 4050 | 0'3 | 0'0 | 0'3 | 0'4 | 0'2 | -0.121797 |
| -0.153051 | ... | ... | 29'5 | 6'3 | 36'0 | 4060 | 0'4 | 0'1 | 0'3 | ... | ... | -0.150193 |
| -0.151835 | ... | ... | 28'5 | 6'3 | 35'0 | 4070 | 0'4 | 0'1 | 0'3 | ... | ... | -0.149111 |
| -0.150593 | ... | ... | 27'5 | 6'3 | 34'0 | 4080 | 0'4 | 0'1 | 0'3 | ... | ... | -0.148 |
| -0.149322 | ... | ... | 26'5 | 6'3 | 33'0 | 4090 | 0'4 | 0'1 | 0'3 | ... | ... | -0.146859 |
| -0.148022 | 32'4 | 27'6 | 25'5 | 6'3 | 32'0 | 4100 | 0'4 | 0'1 | 0'3 | 0'4 | 0'2 | -0.145687 |
| -0.172182 | ... | ... | 24'5 | 6'4 | 31'1 | 4110 | 0'5 | 0'2 | 0'3 | ... | ... | -0.170325 |
| -0.170564 | ... | ... | 23'5 | 6'4 | 30'1 | 4120 | 0'5 | 0'2 | 0'3 | ... | ... | -0.168818 |
| -0.168902 | ... | ... | 22'5 | 6'4 | 29'1 | 4130 | 0'5 | 0'2 | 0'3 | ... | ... | -0.167265 |
| -0.167194 | ... | ... | 21'5 | 6'4 | 28'1 | 4140 | 0'5 | 0'2 | 0'3 | 0'4 | 0'4 | -0.165664 |
| -0.188387 | 26'0 | 22'5 | 20'6 | 6'4 | 27'2 | 4150 | 0'6 | 0'2 | 0'4 | 0'4 | 0'3 | -0.187197 |
| -0.1863 | ... | ... | 19'6 | 6'4 | 26'2 | 4160 | 0'6 | 0'2 | 0'4 | 0'6 | 0'6 | -0.185202 |
| -0.184148 | ... | ... | 18'6 | 6'4 | 25'2 | 4170 | 0'6 | 0'2 | 0'4 | ... | ... | -0.183139 |
| -0.202854 | ... | ... | 17'7 | 6'4 | 24'3 | 4180 | 0'7 | 0'2 | 0'5 | ... | ... | -0.202095 |
| -0.20026 | ... | ... | 16'7 | 6'4 | 23'3 | 4190 | 0'7 | 0'2 | 0'5 | 0'7 | 0'6 | -0.199581 |
| -0.197574 | 23'0 | 15'4 | 16'0 | 6'3 | 22'3 | 4200 | 0'7 | 0'1 | 0'6 | 1'0 | 0'5 | -0.196968 |
| -0.213862 | ... | ... | 15'0 | 6'4 | 21'4 | 4210 | 1'0 | 0'1 | 0'7 | 0'7 | 0'7 | -0.213443 |
| -0.228633 | ... | ... | 14'1 | 6'4 | 20'5 | 4220 | 1'1 | 0'2 | 0'7 | ... | ... | -0.228367 |
| -0.241978 | ... | ... | 13'2 | 6'4 | 19'6 | 4230 | 1'2 | 0'2 | 1'0 | 1'1 | 1'1 | -0.24184 |
| -0.253967 | ... | ... | 12'4 | 6'3 | 18'7 | 4240 | 1'3 | 0'1 | 1'2 | 1'4 | 1'0 | -0.253936 |
| -0.264648 | 18'2 | 14'0 | 11'5 | 6'3 | 18'0 | 4250 | 1'4 | 0'1 | 1'3 | 1'5 | 1'0 | -0.264703 |
| -0.274052 | 15'7 | 15'7 | 10'7 | 6'2 | 17'1 | 4260 | 1'5 | 0'0 | 1'5 | 1'2 | 1'2 | -0.274176 |
| -0.295754 | ... | ... | 10'0 | 6'3 | 16'3 | 4270 | 1'7 | 0'1 | 1'6 | 1'4 | 1'2 | -0.295965 |
| -0.302035 | 14'2 | 14'2 | 9'2 | 6'2 | 15'4 | 4280 | 2'0 | -0'1 | 2'1 | 2'1 | 1'3 | -0.302283 |
| -0.319244 | ... | ... | 8'5 | 6'1 | 14'6 | 4290 | 2'2 | -0'1 | 2'3 | 2'4 | 2'1 | -0.319537 |
| -0.333993 | 14'0 | 7'4 | 7'7 | 6'1 | 14'0 | 4300 | 2'4 | -0'1 | 2'5 | 3'0 | 1'6 | -0.334313 |
| -0.346401 | 12'0 | 9'6 | 7'2 | 6'0 | 13'2 | 4310 | 2'7 | -0'1 | 3'0 | 3'1 | 2'3 | -0.357481 |
| -0.356538 | 11'2 | 9'0 | 6'5 | 5'7 | 12'4 | 4320 | 3'1 | -0'2 | 3'3 | 3'2 | 2'4 | -0.367107 |
| -0.383919 | 12'4 | 7'0 | 6'1 | 5'7 | 12'0 | 4330 | 3'4 | -0'3 | 3'7 | 4'0 | 2'7 | -0.384253 |
| -0.388828 | 6'5 | 5'1 | 5'4 | 5'6 | 11'2 | 4340 | 3'6 | -0'4 | 4'2 | 4'7 | 3'1 | -0.389142 |
| -0.400519 | 11'0 | 4'4 | 5'0 | 5'5 | 10'5 | 4350 | 4'1 | -0'5 | 4'6 | 5'2 | 3'2 | -0.400808 |
| -0.40941 | 7'7 | 4'3 | 4'4 | 5'4 | 10'0 | 4360 | 4'4 | -0'6 | 5'2 | 4'7 | 3'7 | -0.409665 |
| -0.415566 | 8'0 | 4'0 | 4'0 | 5'3 | 9'3 | 4370 | 4'7 | -0'7 | 5'6 | 5'3 | 4'2 | -0.415783 |
| -0.419022 | 9'0 | 4'5 | 3'5 | 5'1 | 8'6 | 4380 | 5'2 | -1'1 | 6'3 | 5'5 | 4'5 | -0.419195 |
| -0.427731 | 8'3 | 4'1 | 3'2 | 5'0 | 8'2 | 4390 | 5'6 | -1'2 | 7'0 | 6'2 | 5'1 | -0.427857 |
| -0.433482 | 8'0 | 2'4 | 2'7 | 4'7 | 7'6 | 4400 | 6'2 | -1'3 | 7'5 | 8'1 | 5'4 | -0.433559 |
| -0.436352 | 6'7 | 2'3 | 2'4 | 4'6 | 7'2 | 4410 | 6'6 | -1'4 | 8'2 | 7'1 | 7'0 | -0.436378 |
| -0.428575 | 6'6 | 2'1 | 2'2 | 4'3 | 6'5 | 4420 | 7'1 | -1'7 | 9'0 | 7'3 | 6'5 | -0.428549 |
| -0.425704 | 5'6 | 2'5 | 2'0 | 4'1 | 6'1 | 4430 | 7'5 | -2'1 | 9'6 | 8'6 | 7'5 | -0.425627 |
| -0.419897 | 6'0 | 2'6 | 1'6 | 3'7 | 5'5 | 4440 | 8'1 | -2'3 | 10'4 | ... | ... | -0.41977 |
| -0.419196 | 5'2 | 1'4 | 1'4 | 3'6 | 5'2 | 4450 | 8'6 | -2'4 | 11'2 | 10'0 | 9'0 | -0.419022 |
| -0.415784 | 5'1 | 2'0 | 1'2 | 3'5 | 4'7 | 4460 | 9'3 | -2'5 | 12'0 | ... | ... | -0.415567 |
| -0.401066 | 4'6 | 2'0 | 1'1 | 3'2 | 4'3 | 4470 | 9'7 | -3'0 | 12'7 | ... | ... | -0.400811 |
| -0.391885 | 4'3 | 1'0 | 1'0 | 3'0 | 4'0 | 4480 | 10'4 | -3'2 | 13'6 | ... | ... | -0.391599 |
| -0.389144 | 2'6 | 1'0 | 0'7 | 2'7 | 3'6 | 4490 | 11'2 | -3'3 | 14'5 | ... | ... | -0.38883 |
| -0.374556 | 3'6 | 0'6 | 0'6 | 2'5 | 3'3 | 4500 | 11'7 | -3'5 | 15'4 | 16'4 | 11'5 | -0.374226 |
| -0.367109 | 1'4 | 0'7 | 0'5 | 2'4 | 3'1 | 4510 | 12'5 | -3'6 | 16'3 | ... | ... | -0.366768 |
| -0.346736 | 3'1 | 1'1 | 0'4 | 2'2 | 2'6 | 4520 | 13'2 | -4'0 | 17'2 | ... | ... | -0.346403 |
| -0.334316 | 1'5 | 1'0 | 0'4 | 2'0 | 2'4 | 4530 | 14'0 | -4'2 | 18'2 | ... | ... | -0.333995 |
| -0.331518 | 1'4 | 0'5 | 0'3 | 2'0 | 2'3 | 4540 | 14'6 | -4'3 | 19'1 | ... | ... | -0.319246 |
| -0.327498 | 2'2 | 0'7 | 0'3 | 1'7 | 2'2 | 4550 | 15'5 | -4'4 | 20'1 | ... | ... | -0.314737 |
| -0.309261 | 2'1 | 1'4 | 0'3 | 1'5 | 2'0 | 4560 | 16'3 | -4'6 | 21'1 | ... | ... | -0.295757 |
| -0.258337 | 1'5 | 0'3 | 0'2 | 1'1 | 1'3 | 4600 | 19'7 | -5'1 | 25'0 | 23'2 | 20'4 | -0.258407 |
| -0.202098 | 1'0 | 0'3 | 0'2 | 0'5 | 0'7 | 4650 | 24'3 | -5'5 | 30'0 | ... | ... | -0.202857 |
| -0.167269 | 0'6 | 0'2 | 0'2 | 0'3 | 0'5 | 4700 | 29'1 | -5'7 | 35'0 | 33'3 | 30'0 | -0.168905 |
| -0.148004 | 0'4 | 0'2 | 0'2 | 0'2 | 0'4 | 4750 | 34'0 | -6'0 | 40'0 | ... | ... | -0.150598 |
| -0.123377 | 0'5 | 0'2 | 0'1 | 0'2 | 0'3 | 4800 | 38'7 | -6'0 | 44'7 | 39'5 | 39'5 | -0.127257 |
| -0.127014 | ... | ... | 0'1 | 0'2 | 0'3 | 4850 | 43'7 | -6'0 | 49'7 | ... | ... | -0.131697 |
| -0.130289 | 0'3 | 0'2 | 0'1 | 0'2 | 0'3 | 4900 | 48'7 | -6'0 | 54'7 | 49'3 | 49'3 | -0.135811 |
| -0.097257 | 0'2 | 0'1 | 0'1 | 0'1 | 0'2 | 4950 | 53'6 | -6'1 | 59'7 | ... | ... | -0.104914 |
| -0.09914 | 0'2 | 0'1 | 0'1 | 0'1 | 0'2 | 5000 | 58'6 | -6'1 | 64'7 | 64'5 | 61'5 | -0.107819 |
| -0.058013 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5050 | 63'5 | -6'2 | 69'7 | ... | ... | -0.070307 |
| -0.058862 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5100 | 68'5 | -6'2 | 74'7 | ... | ... | -0.072416 |
| -0.059648 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5150 | 73'5 | -6'2 | 79'7 | ... | ... | -0.07449 |
| -0.060389 | 0'2 | 0'1 | 0'1 | 0'0 | 0'1 | 5200 | 78'5 | -6'2 | 84'7 | ... | ... | -0.076525 |
| -0.061087 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5250 | 83'5 | -6'2 | 89'7 | ... | ... | -0.078532 |
| -0.061739 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5300 | 88'5 | -6'2 | 94'7 | ... | ... | -0.080518 |
| -0.062365 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 93'5 | -6'2 | 99'7 | ... | ... | -0.082486 |
| -0.062958 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 98'5 | -6'2 | 104'7 | ... | ... | -0.084428 |
| -0.064055 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 108'5 | -6'2 | 114'7 | ... | ... | -0.088268 |
| -0.065065 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 118'5 | -6'2 | 124'7 | ... | ... | -0.092055 |
| -0.065996 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5700 | 128'5 | -6'1 | 134'6 | ... | ... | -0.095794 |
| -0.066854 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 138'5 | -6'1 | 144'6 | ... | ... | -0.099502 |
| -0.067661 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 148'4 | -6'2 | 154'6 | ... | ... | -0.051285 |
| -0.06841 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 158'4 | -6'2 | 164'6 | ... | ... | -0.054729 |
| -0.069116 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 168'4 | -6'2 | 174'6 | ... | ... | -0.05817 |
| -0.069789 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 178'4 | -6'2 | 184'6 | ... | ... | -0.061609 |
| -0.070417 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 188'4 | -6'2 | 194'6 | ... | ... | -0.065047 |
| -0.071016 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 198'4 | -6'2 | 204'6 | ... | ... | -0.068483 |
| -0.071589 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 208'4 | -6'2 | 214'6 | ... | ... | -0.071917 |
| -0.072132 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 218'4 | -6'2 | 224'6 | ... | ... | -0.075349 |
| -0.072654 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 228'4 | -6'2 | 234'6 | ... | ... | -0.078779 |
| -0.073156 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 238'4 | -6'2 | 244'6 | ... | ... | -0.082208 |
| -0.073628 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 248'4 | -6'2 | 254'6 | ... | ... | -0.085636 |
| -0.074085 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 258'4 | -6'2 | 264'6 | ... | ... | -0.089063 |
| -0.074531 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 268'4 | -6'2 | 274'6 | ... | ... | -0.092488 |
| -0.074961 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 278'4 | -6'2 | 284'6 | ... | ... | -0.095912 |
| -0.075369 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 288'4 | -6'2 | 294'6 | ... | ... | -0.099333 |
| -0.075764 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 298'4 | -6'2 | 304'6 | ... | ... | -0.102752 |
| -0.076148 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 308'4 | -6'2 | 314'6 | ... | ... | -0.106169 |
| -0.076521 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 318'4 | -6'2 | 324'6 | ... | ... | -0.109585 |
| -0.076879 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 328'4 | -6'2 | 334'6 | ... | ... | -0.112998 |
| -0.077227 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 338'4 | -6'2 | 344'6 | ... | ... | -0.116409 |
| -0.077566 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 348'4 | -6'2 | 354'6 | ... | ... | -0.119815 |
| -0.077897 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 358'4 | -6'2 | 364'6 | ... | ... | -0.12322 |
| -0.078532 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 378'4 | -6'2 | 384'6 | ... | ... | -0.130023 |
| -0.079125 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 398'4 | -6'2 | 404'6 | ... | ... | -0.136818 |
| -0.079411 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 408'4 | -6'2 | 414'6 | ... | ... | -0.140212 |
| -0.079692 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 418'4 | -6'2 | 424'6 | ... | ... | -0.143604 |
| -0.079969 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 428'4 | -6'2 | 434'6 | ... | ... | -0.146996 |
| -0.080752 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 458'4 | -6'2 | 464'6 | ... | ... | -0.157159 |
| -0.081954 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 508'4 | -6'2 | 514'6 | ... | ... | -0.174055 |
| -0.083028 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 558'4 | -6'2 | 564'6 | ... | ... | -0.1909 |
| -0.084923 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 658'4 | -6'2 | 664'6 | ... | ... | -0.22442 |
| -0.086529 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 758'4 | -6'2 | 764'6 | ... | ... | -0.257739 |
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.