Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.063206 | ... | ... | 215'0 | -4'6 | 210'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047606 |
| -0.060267 | ... | ... | 205'0 | -4'6 | 200'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047255 |
| -0.057317 | ... | ... | 195'0 | -4'6 | 190'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046882 |
| -0.054354 | ... | ... | 185'0 | -4'6 | 180'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046487 |
| -0.051378 | ... | ... | 175'0 | -4'6 | 170'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046063 |
| -0.048394 | ... | ... | 165'0 | -4'6 | 160'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045613 |
| -0.045402 | ... | ... | 155'0 | -4'6 | 150'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045127 |
| -0.042404 | ... | ... | 145'0 | -4'6 | 140'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044613 |
| -0.039401 | ... | ... | 135'0 | -4'6 | 130'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044054 |
| -0.036394 | ... | ... | 125'0 | -4'6 | 120'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043451 |
| -0.033381 | ... | ... | 115'0 | -4'6 | 110'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042797 |
| -0.031872 | ... | ... | 110'0 | -4'6 | 105'2 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042448 |
| -0.030362 | ... | ... | 105'0 | -4'6 | 100'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04208 |
| -0.028852 | ... | ... | 100'0 | -4'6 | 95'2 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041694 |
| -0.02734 | ... | ... | 95'0 | -4'6 | 90'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04129 |
| -0.057432 | ... | ... | 90'0 | -4'5 | 85'3 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040862 |
| -0.055773 | ... | ... | 85'0 | -4'5 | 80'3 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040411 |
| -0.054099 | ... | ... | 80'1 | -4'6 | 75'3 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039927 |
| -0.052408 | ... | ... | 75'1 | -4'6 | 70'3 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039417 |
| -0.050692 | ... | ... | 70'1 | -4'6 | 65'3 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038866 |
| -0.048952 | ... | ... | 65'1 | -4'6 | 60'3 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038278 |
| -0.047184 | ... | ... | 60'1 | -4'6 | 55'3 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037638 |
| -0.045376 | ... | ... | 55'1 | -4'6 | 50'3 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036943 |
| -0.043525 | ... | ... | 50'1 | -4'6 | 45'3 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036177 |
| -0.041615 | ... | ... | 45'1 | -4'6 | 40'3 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035329 |
| -0.039631 | ... | ... | 40'1 | -4'6 | 35'3 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034375 |
| -0.037549 | ... | ... | 35'1 | -4'6 | 30'3 | 4000 | 0'1 | 0'0 | 0'1 | 0'2 | 0'2 | -0.033285 |
| -0.035328 | ... | ... | 30'1 | -4'6 | 25'3 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032014 |
| -0.034861 | ... | ... | 29'1 | -4'6 | 24'3 | 4060 | 0'1 | 0'0 | 0'1 | 0'2 | 0'2 | -0.031733 |
| -0.034386 | ... | ... | 28'2 | -4'7 | 23'3 | 4070 | 0'1 | -0'1 | 0'2 | 0'2 | 0'2 | -0.03144 |
| -0.054908 | ... | ... | 27'2 | -4'6 | 22'4 | 4080 | 0'2 | 0'0 | 0'2 | ... | ... | -0.052959 |
| -0.072237 | ... | ... | 26'2 | -4'5 | 21'5 | 4090 | 0'3 | 0'1 | 0'2 | ... | ... | -0.070858 |
| -0.071234 | 21'2 | 21'2 | 25'2 | -4'5 | 20'5 | 4100 | 0'3 | 0'1 | 0'2 | 0'3 | 0'3 | -0.069971 |
| -0.070196 | ... | ... | 24'2 | -4'5 | 19'5 | 4110 | 0'3 | 0'1 | 0'2 | ... | ... | -0.069042 |
| -0.06912 | ... | ... | 23'2 | -4'5 | 18'5 | 4120 | 0'3 | 0'1 | 0'2 | ... | ... | -0.068071 |
| -0.083346 | ... | ... | 22'3 | -4'5 | 17'6 | 4130 | 0'4 | 0'1 | 0'3 | ... | ... | -0.082634 |
| -0.081891 | ... | ... | 21'3 | -4'5 | 16'6 | 4140 | 0'4 | 0'1 | 0'3 | ... | ... | -0.081262 |
| -0.093982 | ... | ... | 20'4 | -4'5 | 15'7 | 4150 | 0'5 | 0'1 | 0'4 | 0'5 | 0'4 | -0.093581 |
| -0.104541 | ... | ... | 19'4 | -4'4 | 15'0 | 4160 | 0'6 | 0'2 | 0'4 | ... | ... | -0.10431 |
| -0.113724 | ... | ... | 18'5 | -4'4 | 14'1 | 4170 | 0'7 | 0'2 | 0'5 | 0'5 | 0'5 | -0.11362 |
| -0.121635 | ... | ... | 17'5 | -4'3 | 13'2 | 4180 | 1'0 | 0'3 | 0'5 | 1'0 | 0'7 | -0.121632 |
| -0.128332 | ... | ... | 16'6 | -4'3 | 12'3 | 4190 | 1'1 | 0'3 | 0'6 | ... | ... | -0.128402 |
| -0.142807 | 15'0 | 11'5 | 15'7 | -4'2 | 11'5 | 4200 | 1'3 | 0'4 | 0'7 | 1'5 | 0'6 | -0.142959 |
| -0.1466 | ... | ... | 15'0 | -4'2 | 10'6 | 4210 | 1'4 | 0'4 | 1'0 | 1'1 | 0'7 | -0.146783 |
| -0.156958 | ... | ... | 14'2 | -4'2 | 10'0 | 4220 | 1'6 | 0'4 | 1'2 | ... | ... | -0.157173 |
| -0.172144 | ... | ... | 13'3 | -4'0 | 9'3 | 4230 | 2'1 | 0'6 | 1'3 | 1'6 | 1'2 | -0.172379 |
| -0.184244 | ... | ... | 12'4 | -3'6 | 8'6 | 4240 | 2'4 | 1'0 | 1'4 | 1'6 | 1'4 | -0.184476 |
| -0.187461 | 12'2 | 7'5 | 11'5 | -3'5 | 8'0 | 4250 | 2'6 | 1'1 | 1'5 | 3'1 | 1'4 | -0.187673 |
| -0.194512 | ... | ... | 10'7 | -3'4 | 7'3 | 4260 | 3'1 | 1'2 | 1'7 | 2'7 | 2'0 | -0.194697 |
| -0.199011 | 8'5 | 8'5 | 10'1 | -3'3 | 6'6 | 4270 | 3'4 | 1'2 | 2'2 | 3'3 | 3'2 | -0.19916 |
| -0.201002 | ... | ... | 9'4 | -3'3 | 6'1 | 4280 | 3'7 | 1'3 | 2'4 | 4'2 | 2'2 | -0.201109 |
| -0.205722 | 7'5 | 5'5 | 8'7 | -3'2 | 5'5 | 4290 | 4'3 | 1'4 | 2'7 | 4'7 | 2'5 | -0.205783 |
| -0.207738 | 8'0 | 4'5 | 8'1 | -3'0 | 5'1 | 4300 | 4'7 | 1'6 | 3'1 | 5'4 | 2'7 | -0.20775 |
| -0.2071 | 4'5 | 4'2 | 7'5 | -3'0 | 4'5 | 4310 | 5'3 | 1'6 | 3'5 | 5'4 | 3'5 | -0.207064 |
| -0.203791 | 5'0 | 3'7 | 7'0 | -2'7 | 4'1 | 4320 | 5'7 | 1'7 | 4'0 | 6'0 | 4'0 | -0.203706 |
| -0.203172 | 5'5 | 4'1 | 6'3 | -2'5 | 3'6 | 4330 | 6'4 | 2'1 | 4'3 | 6'1 | 4'1 | -0.203043 |
| -0.200075 | 6'0 | 3'2 | 5'7 | -2'4 | 3'3 | 4340 | 7'1 | 2'2 | 4'7 | 7'6 | 5'2 | -0.199906 |
| -0.194485 | 5'4 | 2'6 | 5'3 | -2'3 | 3'0 | 4350 | 7'6 | 2'3 | 5'3 | 8'0 | 5'2 | -0.194284 |
| -0.192589 | 4'7 | 3'0 | 5'0 | -2'2 | 2'6 | 4360 | 8'4 | 2'4 | 6'0 | 5'5 | 5'5 | -0.192363 |
| -0.182141 | 4'7 | 2'2 | 4'4 | -2'1 | 2'3 | 4370 | 9'1 | 2'5 | 6'4 | ... | ... | -0.181903 |
| -0.183059 | 3'6 | 2'2 | 4'0 | -1'6 | 2'2 | 4380 | 10'0 | 3'0 | 7'0 | ... | ... | -0.18281 |
| -0.175419 | 3'6 | 2'0 | 3'5 | -1'5 | 2'0 | 4390 | 10'6 | 3'1 | 7'5 | ... | ... | -0.175177 |
| -0.173746 | 3'6 | 1'5 | 3'3 | -1'4 | 1'7 | 4400 | 11'5 | 3'2 | 8'3 | 11'5 | 8'1 | -0.173513 |
| -0.162626 | 3'4 | 1'5 | 3'1 | -1'4 | 1'5 | 4410 | 12'3 | 3'2 | 9'1 | ... | ... | -0.162431 |
| -0.158442 | 2'4 | 2'4 | 2'6 | -1'2 | 1'4 | 4420 | 13'2 | 3'4 | 9'6 | ... | ... | -0.158282 |
| -0.153237 | 2'4 | 1'6 | 2'4 | -1'1 | 1'3 | 4430 | 14'1 | 3'5 | 10'4 | 10'7 | 10'7 | -0.153127 |
| -0.136737 | 2'2 | 1'7 | 2'2 | -1'1 | 1'1 | 4440 | 14'7 | 3'5 | 11'2 | ... | ... | -0.13674 |
| -0.128811 | 2'2 | 1'0 | 2'0 | -1'0 | 1'0 | 4450 | 15'6 | 3'6 | 12'0 | 16'4 | 12'7 | -0.128913 |
| -0.119733 | 1'7 | 1'0 | 1'7 | -1'0 | 0'7 | 4460 | 16'5 | 3'7 | 12'6 | ... | ... | -0.119956 |
| -0.121965 | 2'0 | 0'7 | 1'6 | -0'7 | 0'7 | 4470 | 17'5 | 4'0 | 13'5 | ... | ... | -0.122242 |
| -0.1113 | 1'6 | 1'3 | 1'4 | -0'6 | 0'6 | 4480 | 18'4 | 4'1 | 14'3 | ... | ... | -0.111747 |
| -0.113091 | 1'5 | 1'2 | 1'3 | -0'5 | 0'6 | 4490 | 19'4 | 4'1 | 15'3 | ... | ... | -0.113603 |
| -0.100774 | 1'4 | 0'6 | 1'2 | -0'5 | 0'5 | 4500 | 20'3 | 4'1 | 16'2 | 17'4 | 16'1 | -0.101516 |
| -0.102184 | 1'1 | 1'1 | 1'1 | -0'4 | 0'5 | 4510 | 21'3 | 4'2 | 17'1 | ... | ... | -0.103006 |
| -0.103538 | 1'2 | 0'7 | 1'0 | -0'3 | 0'5 | 4520 | 22'3 | 4'3 | 18'0 | ... | ... | -0.104445 |
| -0.089139 | 1'1 | 1'1 | ... | ... | 0'4 | 4530 | 23'2 | ... | ... | ... | ... | -0.09037 |
| -0.090173 | 0'7 | 0'7 | ... | ... | 0'4 | 4540 | 24'2 | ... | ... | ... | ... | -0.091508 |
| -0.091168 | 0'3 | 0'3 | 0'6 | -0'2 | 0'4 | 4550 | 25'2 | 4'4 | 20'6 | 24'6 | 21'6 | -0.092611 |
| -0.074454 | ... | ... | ... | ... | 0'3 | 4560 | 26'1 | ... | ... | ... | ... | -0.076368 |
| -0.077208 | 0'5 | 0'4 | 0'4 | -0'1 | 0'3 | 4600 | 30'1 | 4'5 | 25'4 | 27'0 | 27'0 | -0.079637 |
| -0.080219 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 4650 | 35'1 | 4'6 | 30'3 | 30'6 | 30'6 | -0.083335 |
| -0.060707 | 0'3 | 0'2 | 0'2 | 0'0 | 0'2 | 4700 | 40'0 | 4'6 | 35'2 | 39'0 | 39'0 | -0.065407 |
| -0.062337 | ... | ... | 0'2 | 0'0 | 0'2 | 4750 | 45'0 | 4'6 | 40'2 | ... | ... | -0.067914 |
| -0.036871 | 0'3 | 0'2 | 0'2 | -0'1 | 0'1 | 4800 | 49'7 | 4'5 | 45'2 | ... | ... | -0.045196 |
| -0.037574 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 54'7 | 4'6 | 50'1 | ... | ... | -0.047009 |
| -0.03822 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 59'7 | 4'6 | 55'1 | 60'5 | 60'5 | -0.048782 |
| -0.038814 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 64'7 | 4'6 | 60'1 | ... | ... | -0.050526 |
| -0.03937 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 69'7 | 4'6 | 65'1 | ... | ... | -0.052247 |
| -0.039883 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 74'7 | 4'6 | 70'1 | ... | ... | -0.053943 |
| -0.040371 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 79'7 | 4'6 | 75'1 | ... | ... | -0.05562 |
| -0.040828 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 84'7 | 4'6 | 80'1 | ... | ... | -0.057284 |
| -0.041257 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 89'7 | 4'7 | 85'0 | ... | ... | -0.058936 |
| -0.041671 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 94'6 | 4'6 | 90'0 | ... | ... | -0.028711 |
| -0.042059 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 99'6 | 4'6 | 95'0 | ... | ... | -0.030224 |
| -0.042429 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 104'6 | 4'6 | 100'0 | ... | ... | -0.031737 |
| -0.042784 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 109'6 | 4'6 | 105'0 | ... | ... | -0.03325 |
| -0.043124 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 114'6 | 4'6 | 110'0 | ... | ... | -0.034762 |
| -0.043449 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 119'6 | 4'6 | 115'0 | ... | ... | -0.036274 |
| -0.043762 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 124'6 | 4'6 | 120'0 | ... | ... | -0.037786 |
| -0.044064 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 129'6 | 4'6 | 125'0 | ... | ... | -0.039297 |
| -0.044629 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 139'6 | 4'6 | 135'0 | ... | ... | -0.042319 |
| -0.045164 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 149'6 | 4'6 | 145'0 | ... | ... | -0.045339 |
| -0.045657 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 159'6 | 4'6 | 155'0 | ... | ... | -0.048356 |
| -0.046126 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 169'6 | 4'6 | 165'0 | ... | ... | -0.051371 |
| -0.04657 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 179'6 | 4'6 | 175'0 | ... | ... | -0.054385 |
| -0.046986 | 0'0 | 0'0 | 0'1 | 0'0 | 0'1 | 6200 | 189'6 | 4'6 | 185'0 | ... | ... | -0.057396 |
| -0.047383 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 199'6 | 4'6 | 195'0 | ... | ... | -0.060406 |
| -0.047761 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 209'6 | 4'6 | 205'0 | ... | ... | -0.063414 |
| -0.048121 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 219'6 | 4'6 | 215'0 | ... | ... | -0.066421 |
| -0.048468 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 229'6 | 4'6 | 225'0 | ... | ... | -0.069427 |
| -0.0488 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 239'6 | 4'6 | 235'0 | ... | ... | -0.072431 |
| -0.049113 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 249'6 | 4'6 | 245'0 | ... | ... | -0.075433 |
| -0.049415 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 259'6 | 4'6 | 255'0 | ... | ... | -0.078433 |
| -0.049711 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 269'6 | 4'6 | 265'0 | ... | ... | -0.081432 |
| -0.049996 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 279'6 | 4'6 | 275'0 | ... | ... | -0.084428 |
| -0.050266 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 289'6 | 4'6 | 285'0 | ... | ... | -0.087423 |
| -0.050529 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 299'6 | 4'6 | 295'0 | ... | ... | -0.090415 |
| -0.052758 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 399'6 | 4'6 | 395'0 | ... | ... | -0.120217 |
| -0.054004 | 0'0 | 0'0 | 0'1 | 0'0 | 0'1 | 9000 | 469'6 | 4'6 | 465'0 | ... | ... | -0.140958 |
| -0.055486 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 569'6 | 4'6 | 565'0 | ... | ... | -0.170409 |
| -0.056724 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 669'6 | 4'6 | 665'0 | ... | ... | -0.199648 |
| -0.057774 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 769'6 | 4'6 | 765'0 | ... | ... | -0.228683 |
| -0.058691 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 869'6 | 4'6 | 865'0 | ... | ... | -0.257527 |
| -0.059503 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 969'6 | 4'6 | 965'0 | ... | ... | -0.286165 |
| -0.060231 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1069'6 | 4'6 | 1065'0 | ... | ... | -0.314617 |
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.