Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.060357 | ... | ... | 214'2 | -2'6 | 211'4 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033628 |
| -0.057578 | ... | ... | 204'2 | -2'6 | 201'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033382 |
| -0.054783 | ... | ... | 194'2 | -2'6 | 191'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033121 |
| -0.051974 | ... | ... | 184'2 | -2'6 | 181'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032844 |
| -0.049155 | ... | ... | 174'2 | -2'6 | 171'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032547 |
| -0.046327 | ... | ... | 164'2 | -2'6 | 161'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032232 |
| -0.043491 | ... | ... | 154'2 | -2'6 | 151'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031892 |
| -0.040647 | ... | ... | 144'2 | -2'6 | 141'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031532 |
| -0.037796 | ... | ... | 134'2 | -2'6 | 131'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031141 |
| -0.034938 | ... | ... | 124'2 | -2'6 | 121'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03072 |
| -0.032076 | ... | ... | 114'2 | -2'6 | 111'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030262 |
| -0.030644 | ... | ... | 109'2 | -2'6 | 106'4 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03002 |
| -0.02921 | ... | ... | 104'2 | -2'6 | 101'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029762 |
| -0.027776 | ... | ... | 99'2 | -2'6 | 96'4 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029493 |
| -0.026342 | ... | ... | 94'2 | -2'6 | 91'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029212 |
| -0.024906 | ... | ... | 89'2 | -2'6 | 86'4 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028913 |
| -0.02347 | ... | ... | 84'2 | -2'6 | 81'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028599 |
| -0.022033 | ... | ... | 79'2 | -2'6 | 76'4 | 3550 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.028263 |
| -0.020595 | ... | ... | 74'2 | -2'6 | 71'4 | 3600 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.027909 |
| -0.039768 | ... | ... | 69'3 | -2'6 | 66'5 | 3650 | 0'1 | -0'1 | 0'2 | ... | ... | -0.027528 |
| -0.038208 | ... | ... | 64'3 | -2'6 | 61'5 | 3700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.047125 |
| -0.036632 | ... | ... | 59'4 | -2'7 | 56'5 | 3750 | 0'2 | 0'0 | 0'2 | ... | ... | -0.04628 |
| -0.052337 | 50'7 | 50'7 | 54'4 | -2'6 | 51'6 | 3800 | 0'3 | 0'0 | 0'3 | 0'3 | 0'2 | -0.062129 |
| -0.0657 | ... | ... | 49'4 | -2'5 | 46'7 | 3850 | 0'3 | 0'0 | 0'3 | ... | ... | -0.060676 |
| -0.063304 | 41'0 | 40'7 | 44'5 | -2'6 | 41'7 | 3900 | 0'3 | -0'1 | 0'4 | 0'3 | 0'3 | -0.059072 |
| -0.074051 | ... | ... | 39'5 | -2'5 | 37'0 | 3950 | 0'4 | 0'0 | 0'4 | ... | ... | -0.071131 |
| -0.070795 | ... | ... | 34'6 | -2'6 | 32'0 | 4000 | 0'4 | 0'0 | 0'4 | 0'5 | 0'4 | -0.068514 |
| -0.081097 | ... | ... | 32'6 | -2'5 | 30'1 | 4020 | 0'5 | 0'0 | 0'5 | ... | ... | -0.079389 |
| -0.08026 | ... | ... | 31'7 | -2'6 | 29'1 | 4030 | 0'5 | 0'0 | 0'5 | ... | ... | -0.078659 |
| -0.079403 | ... | ... | 30'7 | -2'6 | 28'1 | 4040 | 0'5 | 0'0 | 0'5 | ... | ... | -0.077905 |
| -0.078524 | 25'6 | 25'6 | 29'7 | -2'6 | 27'1 | 4050 | 0'5 | 0'0 | 0'5 | 0'5 | 0'5 | -0.077128 |
| -0.077621 | ... | ... | 28'7 | -2'6 | 26'1 | 4060 | 0'5 | -0'1 | 0'6 | ... | ... | -0.076326 |
| -0.087107 | ... | ... | 28'0 | -2'6 | 25'2 | 4070 | 0'6 | 0'0 | 0'6 | ... | ... | -0.086119 |
| -0.086019 | ... | ... | 27'0 | -2'6 | 24'2 | 4080 | 0'6 | 0'0 | 0'6 | ... | ... | -0.085115 |
| -0.094512 | ... | ... | 26'0 | -2'5 | 23'3 | 4090 | 0'7 | 0'1 | 0'6 | ... | ... | -0.093847 |
| -0.09321 | 20'6 | 20'6 | 25'0 | -2'5 | 22'3 | 4100 | 0'7 | 0'0 | 0'7 | 1'0 | 0'7 | -0.092618 |
| -0.091866 | ... | ... | 24'1 | -2'6 | 21'3 | 4110 | 0'7 | 0'0 | 0'7 | ... | ... | -0.09134 |
| -0.099229 | ... | ... | 23'1 | -2'5 | 20'4 | 4120 | 1'0 | 0'1 | 0'7 | 0'7 | 0'7 | -0.098881 |
| -0.097626 | ... | ... | 22'1 | -2'5 | 19'4 | 4130 | 1'0 | 0'0 | 1'0 | ... | ... | -0.097336 |
| -0.104062 | ... | ... | 21'2 | -2'5 | 18'5 | 4140 | 1'1 | 0'1 | 1'0 | 1'2 | 1'2 | -0.103906 |
| -0.109817 | 16'4 | 16'4 | 20'3 | -2'5 | 17'6 | 4150 | 1'2 | 0'1 | 1'1 | 1'3 | 1'1 | -0.109769 |
| -0.107672 | ... | ... | 19'3 | -2'5 | 16'6 | 4160 | 1'2 | 0'0 | 1'2 | 1'4 | 1'3 | -0.107663 |
| -0.112505 | ... | ... | 18'4 | -2'5 | 15'7 | 4170 | 1'3 | 0'1 | 1'2 | ... | ... | -0.112577 |
| -0.116678 | ... | ... | 17'5 | -2'5 | 15'0 | 4180 | 1'4 | 0'1 | 1'3 | ... | ... | -0.116814 |
| -0.126399 | ... | ... | 16'6 | -2'4 | 14'2 | 4190 | 1'6 | 0'2 | 1'4 | 2'0 | 2'0 | -0.126609 |
| -0.128958 | 15'0 | 11'7 | 15'7 | -2'4 | 13'3 | 4200 | 1'7 | 0'1 | 1'6 | 2'3 | 1'7 | -0.129199 |
| -0.136375 | ... | ... | 15'1 | -2'4 | 12'5 | 4210 | 2'1 | 0'2 | 1'7 | ... | ... | -0.136652 |
| -0.142532 | ... | ... | 14'2 | -2'3 | 11'7 | 4220 | 2'3 | 0'3 | 2'0 | 2'6 | 2'6 | -0.142825 |
| -0.147483 | ... | ... | 13'4 | -2'3 | 11'1 | 4230 | 2'5 | 0'3 | 2'2 | 3'1 | 2'6 | -0.147779 |
| -0.151252 | ... | ... | 12'5 | -2'2 | 10'3 | 4240 | 2'7 | 0'4 | 2'3 | 3'3 | 3'0 | -0.15154 |
| -0.153848 | 10'7 | 8'0 | 11'7 | -2'2 | 9'5 | 4250 | 3'1 | 0'4 | 2'5 | 3'7 | 2'6 | -0.154117 |
| -0.159451 | ... | ... | 11'1 | -2'1 | 9'0 | 4260 | 3'4 | 0'5 | 2'7 | 4'1 | 3'6 | -0.159695 |
| -0.163504 | ... | ... | 10'3 | -2'0 | 8'3 | 4270 | 3'7 | 0'6 | 3'1 | 4'6 | 4'1 | -0.163714 |
| -0.166048 | ... | ... | 9'6 | -2'0 | 7'6 | 4280 | 4'2 | 0'6 | 3'4 | 5'0 | 4'3 | -0.166219 |
| -0.170868 | ... | ... | 9'1 | -1'7 | 7'2 | 4290 | 4'6 | 0'7 | 3'7 | 5'3 | 4'6 | -0.170993 |
| -0.174041 | 8'3 | 5'5 | 8'4 | -1'6 | 6'6 | 4300 | 5'2 | 1'0 | 4'2 | 6'1 | 4'3 | -0.174117 |
| -0.17196 | 6'0 | 5'2 | 7'7 | -1'6 | 6'1 | 4310 | 5'5 | 1'0 | 4'5 | 6'5 | 5'6 | -0.171986 |
| -0.175652 | 6'2 | 5'0 | 7'3 | -1'5 | 5'6 | 4320 | 6'2 | 1'1 | 5'1 | 6'7 | 6'4 | -0.175627 |
| -0.174118 | 6'2 | 4'2 | 6'6 | -1'4 | 5'2 | 4330 | 6'6 | 1'1 | 5'5 | ... | ... | -0.174041 |
| -0.170993 | 5'6 | 4'2 | 6'2 | -1'4 | 4'6 | 4340 | 7'2 | 1'2 | 6'0 | 8'1 | 8'1 | -0.170868 |
| -0.170087 | 4'6 | 3'6 | 5'6 | -1'3 | 4'3 | 4350 | 7'7 | 1'3 | 6'4 | 8'7 | 8'6 | -0.169916 |
| -0.167714 | 5'0 | 3'4 | 5'3 | -1'3 | 4'0 | 4360 | 8'4 | 1'3 | 7'1 | ... | ... | -0.167503 |
| -0.163864 | 3'1 | 3'1 | 4'7 | -1'2 | 3'5 | 4370 | 9'1 | 1'4 | 7'5 | ... | ... | -0.163618 |
| -0.16284 | ... | ... | 4'4 | -1'1 | 3'3 | 4380 | 9'7 | 1'5 | 8'2 | ... | ... | -0.162565 |
| -0.160677 | 2'6 | 2'6 | 4'1 | -1'0 | 3'1 | 4390 | 10'5 | 1'6 | 8'7 | ... | ... | -0.16038 |
| -0.15739 | 3'6 | 2'2 | 3'7 | -1'0 | 2'7 | 4400 | 11'3 | 1'6 | 9'5 | 12'5 | 11'2 | -0.15708 |
| -0.152977 | 2'2 | 2'2 | 3'4 | -0'7 | 2'5 | 4410 | 12'1 | 1'7 | 10'2 | ... | ... | -0.152665 |
| -0.14742 | ... | ... | 3'2 | -0'7 | 2'3 | 4420 | 12'7 | 1'7 | 11'0 | ... | ... | -0.147117 |
| -0.140676 | 1'7 | 1'7 | 2'7 | -0'6 | 2'1 | 4430 | 13'5 | 2'0 | 11'5 | ... | ... | -0.140399 |
| -0.138643 | ... | ... | 2'5 | -0'5 | 2'0 | 4440 | 14'4 | 2'1 | 12'3 | ... | ... | -0.138387 |
| -0.129759 | 2'1 | 1'4 | 2'3 | -0'5 | 1'6 | 4450 | 15'2 | 2'1 | 13'1 | ... | ... | -0.12956 |
| -0.126203 | 2'0 | 1'7 | 2'2 | -0'5 | 1'5 | 4460 | 16'1 | 2'2 | 13'7 | ... | ... | -0.126053 |
| -0.122027 | 1'3 | 1'2 | 2'0 | -0'4 | 1'4 | 4470 | 17'0 | 2'2 | 14'6 | ... | ... | -0.121939 |
| -0.117225 | 1'2 | 1'1 | 1'7 | -0'4 | 1'3 | 4480 | 17'7 | 2'2 | 15'5 | ... | ... | -0.117215 |
| -0.111783 | 1'1 | 1'0 | 1'6 | -0'4 | 1'2 | 4490 | 18'6 | 2'2 | 16'4 | ... | ... | -0.111869 |
| -0.10568 | 1'4 | 0'7 | 1'5 | -0'4 | 1'1 | 4500 | 19'5 | 2'2 | 17'3 | 20'6 | 17'3 | -0.105884 |
| -0.098883 | 1'0 | 0'7 | 1'4 | -0'4 | 1'0 | 4510 | 20'4 | 2'2 | 18'2 | ... | ... | -0.09923 |
| -0.091341 | 0'7 | 0'7 | 1'3 | -0'4 | 0'7 | 4520 | 21'3 | 2'2 | 19'1 | ... | ... | -0.091867 |
| -0.092619 | 0'7 | 0'7 | 1'2 | -0'3 | 0'7 | 4530 | 22'3 | 2'3 | 20'0 | ... | ... | -0.093211 |
| -0.084076 | 0'6 | 0'6 | 1'1 | -0'3 | 0'6 | 4540 | 23'2 | 2'3 | 20'7 | ... | ... | -0.084895 |
| -0.085116 | ... | ... | 1'0 | -0'2 | 0'6 | 4550 | 24'2 | 2'4 | 21'6 | 23'3 | 23'3 | -0.08602 |
| -0.066763 | 0'6 | 0'5 | 0'6 | -0'2 | 0'4 | 4600 | 29'0 | 2'5 | 26'3 | ... | ... | -0.068682 |
| -0.056101 | ... | ... | 0'4 | -0'1 | 0'3 | 4650 | 33'7 | 2'5 | 31'2 | ... | ... | -0.059136 |
| -0.058026 | 0'3 | 0'2 | 0'3 | 0'0 | 0'3 | 4700 | 38'7 | 2'6 | 36'1 | 39'0 | 39'0 | -0.061798 |
| -0.043712 | ... | ... | 0'3 | -0'1 | 0'2 | 4750 | 43'6 | 2'6 | 41'0 | ... | ... | -0.049209 |
| -0.044777 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 4800 | 48'6 | 2'6 | 46'0 | 50'4 | 50'4 | -0.051189 |
| -0.045745 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 4850 | 53'6 | 2'6 | 51'0 | ... | ... | -0.053098 |
| -0.046631 | ... | ... | 0'2 | 0'0 | 0'2 | 4900 | 58'5 | 2'5 | 56'0 | ... | ... | -0.037269 |
| -0.04745 | ... | ... | 0'2 | 0'0 | 0'2 | 4950 | 63'5 | 2'5 | 61'0 | ... | ... | -0.03884 |
| -0.04821 | ... | ... | 0'2 | 0'0 | 0'2 | 5000 | 68'5 | 2'6 | 65'7 | 70'1 | 69'7 | -0.040395 |
| -0.028057 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 73'4 | 2'5 | 70'7 | ... | ... | -0.021176 |
| -0.028406 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 78'4 | 2'6 | 75'6 | ... | ... | -0.022614 |
| -0.028735 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5150 | 83'4 | 2'6 | 80'6 | ... | ... | -0.024053 |
| -0.029041 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5200 | 88'4 | 2'6 | 85'6 | ... | ... | -0.025491 |
| -0.029336 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 93'4 | 2'6 | 90'6 | ... | ... | -0.026929 |
| -0.029615 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5300 | 98'4 | 2'6 | 95'6 | ... | ... | -0.028366 |
| -0.029878 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 103'4 | 2'6 | 100'6 | ... | ... | -0.029804 |
| -0.030131 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 108'4 | 2'6 | 105'6 | ... | ... | -0.03124 |
| -0.030606 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 118'4 | 2'6 | 115'6 | ... | ... | -0.034113 |
| -0.031044 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 128'4 | 2'6 | 125'6 | ... | ... | -0.036984 |
| -0.031447 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 138'4 | 2'6 | 135'6 | ... | ... | -0.039854 |
| -0.031827 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 148'4 | 2'6 | 145'6 | ... | ... | -0.042722 |
| -0.032179 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 158'4 | 2'6 | 155'6 | ... | ... | -0.045588 |
| -0.032511 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 168'4 | 2'6 | 165'6 | ... | ... | -0.048454 |
| -0.032828 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 178'4 | 2'6 | 175'6 | ... | ... | -0.051317 |
| -0.033123 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 188'4 | 2'6 | 185'6 | ... | ... | -0.054179 |
| -0.033406 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 198'4 | 2'6 | 195'6 | ... | ... | -0.057039 |
| -0.033674 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 208'4 | 2'6 | 205'6 | ... | ... | -0.059896 |
| -0.03393 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 218'4 | 2'6 | 215'6 | ... | ... | -0.062751 |
| -0.034175 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 228'4 | 2'6 | 225'6 | ... | ... | -0.065604 |
| -0.034412 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 238'4 | 2'6 | 235'6 | ... | ... | -0.068455 |
| -0.034634 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 248'4 | 2'6 | 245'6 | ... | ... | -0.071304 |
| -0.034848 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 258'4 | 2'6 | 255'6 | ... | ... | -0.074151 |
| -0.035058 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 268'4 | 2'6 | 265'6 | ... | ... | -0.076996 |
| -0.03526 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 278'4 | 2'6 | 275'6 | ... | ... | -0.079839 |
| -0.035452 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 288'4 | 2'6 | 285'6 | ... | ... | -0.08268 |
| -0.035638 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 298'4 | 2'6 | 295'6 | ... | ... | -0.085518 |
| -0.035818 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 308'4 | 2'6 | 305'6 | ... | ... | -0.088355 |
| -0.035994 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 318'4 | 2'6 | 315'6 | ... | ... | -0.091191 |
| -0.036161 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 328'4 | 2'6 | 325'6 | ... | ... | -0.094024 |
| -0.036325 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 338'4 | 2'6 | 335'6 | ... | ... | -0.096854 |
| -0.036484 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 348'4 | 2'6 | 345'6 | ... | ... | -0.099683 |
| -0.03664 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 358'4 | 2'6 | 355'6 | ... | ... | -0.102509 |
| -0.036792 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 368'4 | 2'6 | 365'6 | ... | ... | -0.105333 |
| -0.037079 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 388'4 | 2'6 | 385'6 | ... | ... | -0.110972 |
| -0.037352 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 408'4 | 2'6 | 405'6 | ... | ... | -0.116603 |
| -0.037485 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 418'4 | 2'6 | 415'6 | ... | ... | -0.119414 |
| -0.037614 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 428'4 | 2'6 | 425'6 | ... | ... | -0.122224 |
| -0.03774 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 438'4 | 2'6 | 435'6 | ... | ... | -0.125031 |
| -0.038099 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 468'4 | 2'6 | 465'6 | ... | ... | -0.13344 |
| -0.038651 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 518'4 | 2'6 | 515'6 | ... | ... | -0.147412 |
| -0.039148 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 568'4 | 2'6 | 565'6 | ... | ... | -0.161328 |
| -0.040024 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 668'4 | 2'6 | 665'6 | ... | ... | -0.188986 |
| -0.040767 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 768'4 | 2'6 | 765'6 | ... | ... | -0.216425 |
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.