Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.061725 | ... | ... | 215'2 | -6'4 | 208'6 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038036 |
| -0.05884 | ... | ... | 205'2 | -6'4 | 198'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037753 |
| -0.05594 | ... | ... | 195'2 | -6'4 | 188'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037453 |
| -0.053028 | ... | ... | 185'2 | -6'4 | 178'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037133 |
| -0.050105 | ... | ... | 175'2 | -6'4 | 168'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036791 |
| -0.047172 | ... | ... | 165'2 | -6'4 | 158'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036427 |
| -0.044232 | ... | ... | 155'2 | -6'4 | 148'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036036 |
| -0.041283 | ... | ... | 145'2 | -6'4 | 138'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035619 |
| -0.038328 | ... | ... | 135'2 | -6'4 | 128'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035168 |
| -0.035367 | ... | ... | 125'2 | -6'4 | 118'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034679 |
| -0.032402 | ... | ... | 115'2 | -6'4 | 108'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03415 |
| -0.030918 | ... | ... | 110'2 | -6'4 | 103'6 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033866 |
| -0.029433 | ... | ... | 105'2 | -6'4 | 98'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033567 |
| -0.027947 | ... | ... | 100'2 | -6'4 | 93'6 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033255 |
| -0.026461 | ... | ... | 95'2 | -6'4 | 88'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032925 |
| -0.024975 | ... | ... | 90'2 | -6'4 | 83'6 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032578 |
| -0.023487 | ... | ... | 85'2 | -6'4 | 78'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032209 |
| -0.04599 | ... | ... | 80'2 | -6'3 | 73'7 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031816 |
| -0.044377 | ... | ... | 75'2 | -6'3 | 68'7 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0314 |
| -0.042748 | ... | ... | 70'3 | -6'4 | 63'7 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030949 |
| -0.061368 | ... | ... | 65'3 | -6'3 | 59'0 | 3700 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.052896 |
| -0.059387 | ... | ... | 60'4 | -6'4 | 54'0 | 3750 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.051897 |
| -0.074981 | ... | ... | 55'4 | -6'3 | 49'1 | 3800 | 0'3 | 0'1 | 0'2 | ... | ... | -0.069534 |
| -0.072428 | ... | ... | 50'4 | -6'3 | 44'1 | 3850 | 0'3 | 0'0 | 0'3 | ... | ... | -0.067797 |
| -0.085094 | ... | ... | 45'4 | -6'2 | 39'2 | 3900 | 0'4 | 0'1 | 0'3 | 0'4 | 0'3 | -0.081845 |
| -0.095453 | ... | ... | 40'5 | -6'2 | 34'3 | 3950 | 0'5 | 0'2 | 0'3 | ... | ... | -0.093254 |
| -0.09101 | 33'7 | 30'2 | 35'5 | -6'2 | 29'3 | 4000 | 0'5 | 0'1 | 0'4 | 0'6 | 0'4 | -0.089369 |
| -0.101239 | ... | ... | 33'6 | -6'2 | 27'4 | 4020 | 0'6 | 0'2 | 0'4 | ... | ... | -0.10004 |
| -0.100093 | ... | ... | 32'6 | -6'2 | 26'4 | 4030 | 0'6 | 0'2 | 0'4 | ... | ... | -0.098986 |
| -0.098914 | ... | ... | 31'6 | -6'2 | 25'4 | 4040 | 0'6 | 0'2 | 0'4 | ... | ... | -0.097896 |
| -0.0977 | 28'6 | 24'2 | 30'6 | -6'2 | 24'4 | 4050 | 0'6 | 0'2 | 0'4 | 0'6 | 0'5 | -0.096767 |
| -0.107406 | ... | ... | 29'6 | -6'1 | 23'5 | 4060 | 0'7 | 0'3 | 0'4 | ... | ... | -0.106717 |
| -0.105953 | ... | ... | 28'6 | -6'1 | 22'5 | 4070 | 0'7 | 0'3 | 0'4 | ... | ... | -0.105338 |
| -0.1146 | ... | ... | 27'6 | -6'0 | 21'6 | 4080 | 1'0 | 0'3 | 0'5 | ... | ... | -0.114172 |
| -0.112878 | ... | ... | 26'6 | -6'0 | 20'6 | 4090 | 1'0 | 0'3 | 0'5 | ... | ... | -0.112511 |
| -0.120499 | 23'0 | 23'0 | 25'7 | -6'0 | 19'7 | 4100 | 1'1 | 0'4 | 0'5 | 1'2 | 0'6 | -0.12028 |
| -0.127363 | ... | ... | 24'7 | -5'7 | 19'0 | 4110 | 1'2 | 0'5 | 0'5 | ... | ... | -0.127264 |
| -0.125067 | ... | ... | 23'7 | -5'7 | 18'0 | 4120 | 1'2 | 0'5 | 0'5 | 0'7 | 0'7 | -0.125009 |
| -0.130931 | ... | ... | 23'0 | -5'7 | 17'1 | 4130 | 1'3 | 0'5 | 0'6 | ... | ... | -0.130963 |
| -0.136073 | ... | ... | 22'0 | -5'6 | 16'2 | 4140 | 1'4 | 0'6 | 0'6 | 1'5 | 1'2 | -0.136178 |
| -0.140503 | 16'3 | 15'3 | 21'0 | -5'5 | 15'3 | 4150 | 1'5 | 0'6 | 0'7 | 1'7 | 1'0 | -0.140667 |
| -0.15114 | ... | ... | 20'1 | -5'4 | 14'5 | 4160 | 1'7 | 1'0 | 0'7 | 1'1 | 1'1 | -0.151374 |
| -0.153825 | ... | ... | 19'2 | -5'4 | 13'6 | 4170 | 2'0 | 1'0 | 1'0 | 2'2 | 2'2 | -0.154086 |
| -0.16198 | ... | ... | 18'2 | -5'2 | 13'0 | 4180 | 2'2 | 1'1 | 1'1 | ... | ... | -0.162272 |
| -0.162945 | ... | ... | 17'3 | -5'2 | 12'1 | 4190 | 2'4 | 1'3 | 1'1 | 2'4 | 1'3 | -0.169078 |
| -0.168735 | 14'6 | 11'2 | 16'4 | -5'1 | 11'3 | 4200 | 2'6 | 1'4 | 1'2 | 2'7 | 1'4 | -0.174558 |
| -0.183626 | ... | ... | 15'5 | -4'6 | 10'7 | 4210 | 3'1 | 1'6 | 1'3 | 3'2 | 1'7 | -0.18393 |
| -0.186306 | 10'0 | 10'0 | 14'6 | -4'5 | 10'1 | 4220 | 3'3 | 1'7 | 1'4 | 3'4 | 2'7 | -0.186589 |
| -0.187722 | 10'4 | 10'4 | 14'0 | -4'5 | 9'3 | 4230 | 3'5 | 1'7 | 1'6 | 3'6 | 2'7 | -0.187977 |
| -0.192404 | 9'7 | 9'7 | 13'1 | -4'3 | 8'6 | 4240 | 4'0 | 2'1 | 1'7 | 4'1 | 2'7 | -0.192627 |
| -0.195438 | 10'0 | 8'0 | 12'3 | -4'2 | 8'1 | 4250 | 4'3 | 2'2 | 2'1 | 4'5 | 2'4 | -0.195621 |
| -0.196841 | 8'5 | 8'5 | 11'4 | -4'0 | 7'4 | 4260 | 4'6 | 2'4 | 2'2 | 4'7 | 3'0 | -0.196979 |
| -0.200811 | 7'1 | 7'1 | 10'6 | -3'6 | 7'0 | 4270 | 5'2 | 2'5 | 2'5 | 5'5 | 3'3 | -0.2009 |
| -0.198843 | 7'0 | 6'5 | 10'1 | -3'6 | 6'3 | 4280 | 5'5 | 2'6 | 2'7 | 5'7 | 3'6 | -0.198881 |
| -0.199309 | 7'7 | 6'0 | 9'3 | -3'4 | 5'7 | 4290 | 6'1 | 2'7 | 3'2 | 6'3 | 4'1 | -0.199297 |
| -0.19801 | 7'6 | 5'3 | 8'6 | -3'3 | 5'3 | 4300 | 6'5 | 3'1 | 3'4 | 7'1 | 3'3 | -0.197946 |
| -0.19492 | 7'0 | 4'7 | 8'1 | -3'2 | 4'7 | 4310 | 7'1 | 3'2 | 3'7 | 7'3 | 4'7 | -0.194806 |
| -0.194333 | 6'1 | 4'5 | 7'5 | -3'1 | 4'4 | 4320 | 7'6 | 3'3 | 4'3 | 7'7 | 5'7 | -0.194172 |
| -0.192089 | 5'3 | 4'2 | 7'0 | -2'7 | 4'1 | 4330 | 8'3 | 3'5 | 4'6 | 8'6 | 5'5 | -0.191886 |
| -0.188186 | 5'5 | 3'7 | 6'4 | -2'6 | 3'6 | 4340 | 9'0 | 3'6 | 5'2 | 7'3 | 6'2 | -0.187946 |
| -0.182588 | 5'2 | 3'4 | 6'0 | -2'5 | 3'3 | 4350 | 9'5 | 3'7 | 5'6 | 10'1 | 6'5 | -0.18232 |
| -0.180344 | 4'6 | 3'0 | 5'4 | -2'3 | 3'1 | 4360 | 10'3 | 4'1 | 6'2 | ... | ... | -0.180053 |
| -0.171432 | 4'3 | 3'0 | 5'0 | -2'2 | 2'6 | 4370 | 11'0 | 4'2 | 6'6 | 10'2 | 10'2 | -0.171132 |
| -0.16631 | 3'6 | 2'5 | 4'5 | -2'1 | 2'4 | 4380 | 11'6 | 4'3 | 7'3 | ... | ... | -0.166009 |
| -0.159835 | 3'2 | 2'3 | 4'2 | -2'0 | 2'2 | 4390 | 12'4 | 4'4 | 8'0 | ... | ... | -0.159546 |
| -0.158357 | 3'7 | 2'1 | 3'7 | -1'6 | 2'1 | 4400 | 13'2 | 4'5 | 8'5 | 13'4 | 8'4 | -0.151696 |
| -0.149449 | 2'4 | 2'4 | 3'5 | -1'6 | 1'7 | 4410 | 14'0 | 4'6 | 9'2 | ... | ... | -0.142387 |
| -0.146218 | ... | ... | 3'2 | -1'4 | 1'6 | 4420 | 14'7 | 4'7 | 10'0 | ... | ... | -0.138849 |
| -0.134706 | 1'6 | 1'6 | 3'0 | -1'4 | 1'4 | 4430 | 15'5 | 5'0 | 10'5 | ... | ... | -0.126839 |
| -0.129651 | 1'3 | 1'3 | 2'5 | -1'2 | 1'3 | 4440 | 16'4 | 5'1 | 11'3 | ... | ... | -0.121428 |
| -0.123844 | 2'1 | 1'3 | 2'3 | -1'1 | 1'2 | 4450 | 17'4 | 5'3 | 12'1 | ... | ... | -0.123884 |
| -0.117267 | 1'6 | 1'4 | 2'2 | -1'1 | 1'1 | 4460 | 18'3 | 5'3 | 13'0 | ... | ... | -0.117415 |
| -0.109885 | 1'2 | 1'1 | 2'0 | -1'0 | 1'0 | 4470 | 19'2 | 5'4 | 13'6 | ... | ... | -0.110164 |
| -0.101647 | 1'0 | 1'0 | 1'7 | -1'0 | 0'7 | 4480 | 20'1 | 5'5 | 14'4 | ... | ... | -0.10209 |
| -0.103168 | 1'2 | 0'7 | 1'5 | -0'6 | 0'7 | 4490 | 21'1 | 5'6 | 15'3 | ... | ... | -0.10368 |
| -0.093762 | 1'5 | 0'6 | 1'4 | -0'6 | 0'6 | 4500 | 22'0 | 5'6 | 16'2 | 21'4 | 18'0 | -0.094487 |
| -0.08333 | 1'0 | 1'0 | 1'3 | -0'6 | 0'5 | 4510 | 22'7 | 5'6 | 17'1 | ... | ... | -0.084325 |
| -0.08435 | 1'0 | 0'6 | 1'2 | -0'5 | 0'5 | 4520 | 23'7 | 6'0 | 17'7 | ... | ... | -0.085439 |
| -0.07252 | 0'7 | 0'7 | 1'1 | -0'5 | 0'4 | 4530 | 24'6 | 5'7 | 18'7 | ... | ... | -0.07397 |
| -0.073303 | ... | ... | 1'0 | -0'4 | 0'4 | 4540 | 25'6 | 6'0 | 19'6 | ... | ... | -0.074864 |
| -0.074061 | 0'6 | 0'6 | 0'7 | -0'3 | 0'4 | 4550 | 26'6 | 6'1 | 20'5 | ... | ... | -0.075733 |
| -0.074793 | ... | ... | ... | ... | 0'4 | 4560 | 27'6 | ... | ... | ... | ... | -0.07658 |
| -0.06251 | 0'4 | 0'3 | 0'5 | -0'2 | 0'3 | 4600 | 31'5 | 6'3 | 25'2 | 30'5 | 25'0 | -0.065252 |
| -0.047549 | 0'3 | 0'3 | 0'3 | -0'1 | 0'2 | 4650 | 36'4 | 6'3 | 30'1 | ... | ... | -0.051819 |
| -0.048961 | 0'3 | 0'3 | 0'3 | -0'1 | 0'2 | 4700 | 41'4 | 6'4 | 35'0 | ... | ... | -0.054113 |
| -0.050225 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 4750 | 46'4 | 6'4 | 40'0 | ... | ... | -0.056291 |
| -0.051368 | 0'3 | 0'2 | 0'2 | 0'0 | 0'2 | 4800 | 51'4 | 6'4 | 45'0 | ... | ... | -0.058378 |
| -0.030213 | 0'2 | 0'2 | 0'2 | -0'1 | 0'1 | 4850 | 56'3 | 6'3 | 50'0 | ... | ... | -0.040269 |
| -0.030717 | ... | ... | 0'2 | -0'1 | 0'1 | 4900 | 61'3 | 6'4 | 54'7 | ... | ... | -0.041931 |
| -0.031182 | 0'2 | 0'2 | 0'2 | -0'1 | 0'1 | 4950 | 66'3 | 6'4 | 59'7 | ... | ... | -0.043573 |
| -0.031617 | 0'2 | 0'2 | 0'2 | -0'1 | 0'1 | 5000 | 71'3 | 6'4 | 64'7 | 67'4 | 67'4 | -0.045195 |
| -0.03202 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 76'3 | 6'5 | 69'6 | ... | ... | -0.046803 |
| -0.032405 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 81'2 | 6'4 | 74'6 | ... | ... | -0.024238 |
| -0.032762 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 86'2 | 6'4 | 79'6 | ... | ... | -0.025728 |
| -0.033101 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 91'2 | 6'4 | 84'6 | ... | ... | -0.027218 |
| -0.033427 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 96'2 | 6'4 | 89'6 | ... | ... | -0.028707 |
| -0.033732 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 101'2 | 6'4 | 94'6 | ... | ... | -0.030195 |
| -0.034024 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 106'2 | 6'4 | 99'6 | ... | ... | -0.031683 |
| -0.034305 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 111'2 | 6'4 | 104'6 | ... | ... | -0.03317 |
| -0.034829 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 121'2 | 6'4 | 114'6 | ... | ... | -0.036144 |
| -0.035315 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 131'2 | 6'4 | 124'6 | ... | ... | -0.039117 |
| -0.035764 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 141'2 | 6'4 | 134'6 | ... | ... | -0.042089 |
| -0.036187 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 151'2 | 6'4 | 144'6 | ... | ... | -0.045059 |
| -0.036577 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 161'2 | 6'4 | 154'6 | ... | ... | -0.048028 |
| -0.03695 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 171'2 | 6'4 | 164'6 | ... | ... | -0.050995 |
| -0.037301 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 181'2 | 6'4 | 174'6 | ... | ... | -0.05396 |
| -0.037632 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 191'2 | 6'4 | 184'6 | ... | ... | -0.056923 |
| -0.037947 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 201'2 | 6'4 | 194'6 | ... | ... | -0.059885 |
| -0.038247 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 211'2 | 6'4 | 204'6 | ... | ... | -0.062844 |
| -0.038533 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 221'2 | 6'4 | 214'6 | ... | ... | -0.065802 |
| -0.038809 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 231'2 | 6'4 | 224'6 | ... | ... | -0.068757 |
| -0.039072 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 241'2 | 6'4 | 234'6 | ... | ... | -0.07171 |
| -0.039321 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 251'2 | 6'4 | 244'6 | ... | ... | -0.07466 |
| -0.039562 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 261'2 | 6'4 | 254'6 | ... | ... | -0.077609 |
| -0.039798 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 271'2 | 6'4 | 264'6 | ... | ... | -0.080555 |
| -0.040023 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 281'2 | 6'4 | 274'6 | ... | ... | -0.0835 |
| -0.040239 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 291'2 | 6'4 | 284'6 | ... | ... | -0.086443 |
| -0.040448 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 301'2 | 6'4 | 294'6 | ... | ... | -0.089383 |
| -0.040651 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 311'2 | 6'4 | 304'6 | ... | ... | -0.092322 |
| -0.040848 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 321'2 | 6'4 | 314'6 | ... | ... | -0.095258 |
| -0.041035 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 331'2 | 6'4 | 324'6 | ... | ... | -0.098192 |
| -0.04122 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 341'2 | 6'4 | 334'6 | ... | ... | -0.101124 |
| -0.041399 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 351'2 | 6'4 | 344'6 | ... | ... | -0.104053 |
| -0.041575 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 361'2 | 6'4 | 354'6 | ... | ... | -0.106981 |
| -0.041746 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 371'2 | 6'4 | 364'6 | ... | ... | -0.109906 |
| -0.042068 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 391'2 | 6'4 | 384'6 | ... | ... | -0.11575 |
| -0.042375 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 411'2 | 6'4 | 404'6 | ... | ... | -0.121584 |
| -0.042524 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 421'2 | 6'4 | 414'6 | ... | ... | -0.124498 |
| -0.04267 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 431'2 | 6'4 | 424'6 | ... | ... | -0.127411 |
| -0.042811 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 441'2 | 6'4 | 434'6 | ... | ... | -0.13032 |
| -0.043216 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 471'2 | 6'4 | 464'6 | ... | ... | -0.139034 |
| -0.043837 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 521'2 | 6'4 | 514'6 | ... | ... | -0.153511 |
| -0.044398 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 571'2 | 6'4 | 564'6 | ... | ... | -0.167932 |
| -0.045385 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 671'2 | 6'4 | 664'6 | ... | ... | -0.196611 |
| -0.046224 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 771'2 | 6'4 | 764'6 | ... | ... | -0.225064 |
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.