Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0 | ... | ... | ... | ... | ... | 2600 | ... | ... | ... | ... | ... | 0 |
| -0.759159 | ... | ... | 259'4 | -4'6 | 254'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041986 |
| -0.751161 | ... | ... | 249'4 | -4'6 | 244'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04173 |
| -0.742768 | ... | ... | 239'4 | -4'6 | 234'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041462 |
| -0.733969 | ... | ... | 229'4 | -4'6 | 224'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041182 |
| -0.724746 | ... | ... | 219'4 | -4'6 | 214'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040883 |
| -0.715081 | ... | ... | 209'4 | -4'6 | 204'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04057 |
| -0.704946 | ... | ... | 199'4 | -4'6 | 194'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040239 |
| -0.694312 | ... | ... | 189'4 | -4'6 | 184'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039886 |
| -0.683139 | ... | ... | 179'4 | -4'6 | 174'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039517 |
| -0.671382 | ... | ... | 169'4 | -4'6 | 164'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039121 |
| -0.65898 | ... | ... | 159'4 | -4'6 | 154'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038701 |
| -0.645872 | ... | ... | 149'4 | -4'6 | 144'6 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038248 |
| -0.631973 | ... | ... | 139'4 | -4'6 | 134'6 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037767 |
| -0.624693 | ... | ... | 134'4 | -4'6 | 129'6 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037511 |
| -0.617174 | ... | ... | 129'4 | -4'6 | 124'6 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037244 |
| -0.609403 | ... | ... | 124'4 | -4'6 | 119'6 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036966 |
| -0.601357 | ... | ... | 119'4 | -4'6 | 114'6 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036678 |
| -0.593018 | ... | ... | 114'4 | -4'6 | 109'6 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036375 |
| -0.584358 | ... | ... | 109'4 | -4'6 | 104'6 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036059 |
| -0.575349 | ... | ... | 104'4 | -4'6 | 99'6 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035728 |
| -0.565968 | ... | ... | 99'4 | -4'6 | 94'6 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035374 |
| -0.55617 | ... | ... | 94'4 | -4'6 | 89'6 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035008 |
| -0.545917 | ... | ... | 89'4 | -4'6 | 84'6 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034618 |
| -0.53516 | ... | ... | 84'4 | -4'6 | 79'6 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034201 |
| -0.523843 | ... | ... | 79'4 | -4'6 | 74'6 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033763 |
| -0.521077 | ... | ... | 74'4 | -4'5 | 69'7 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033288 |
| -0.508173 | ... | ... | 69'4 | -4'5 | 64'7 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032781 |
| -0.494442 | ... | ... | 64'5 | -4'6 | 59'7 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032229 |
| -0.479756 | ... | ... | 59'5 | -4'6 | 54'7 | 4700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.054741 |
| -0.472013 | ... | ... | 54'6 | -4'6 | 50'0 | 4750 | 0'3 | 0'1 | 0'2 | ... | ... | -0.073127 |
| -0.4699 | ... | ... | 49'7 | -4'5 | 45'2 | 4800 | 0'4 | 0'1 | 0'3 | ... | ... | -0.088391 |
| -0.464665 | ... | ... | 45'1 | -4'5 | 40'4 | 4850 | 0'6 | 0'1 | 0'5 | ... | ... | -0.115341 |
| -0.455859 | ... | ... | 40'3 | -4'5 | 35'6 | 4900 | 1'1 | 0'2 | 0'7 | 1'0 | 1'0 | -0.148071 |
| -0.461631 | ... | ... | 35'6 | -4'3 | 31'3 | 4950 | 1'5 | 0'2 | 1'3 | ... | ... | -0.181647 |
| -0.459588 | ... | ... | 31'3 | -4'3 | 27'0 | 5000 | 2'3 | 0'3 | 2'0 | ... | ... | -0.21991 |
| -0.464407 | ... | ... | 27'2 | -4'2 | 23'0 | 5050 | 3'2 | 0'4 | 2'6 | ... | ... | -0.248353 |
| -0.470792 | ... | ... | 23'3 | -4'0 | 19'3 | 5100 | 4'5 | 0'6 | 3'7 | ... | ... | -0.280116 |
| -0.474236 | ... | ... | 19'7 | -3'6 | 16'1 | 5150 | 6'3 | 1'0 | 5'3 | 7'0 | 7'0 | -0.299786 |
| -0.369249 | 10'3 | 10'3 | 13'2 | -2'7 | 10'3 | 5200 | 8'4 | 1'3 | 7'1 | ... | ... | -0.302538 |
| -0.465436 | 10'0 | 10'0 | 13'7 | -3'0 | 10'7 | 5250 | 11'1 | 1'6 | 9'3 | 11'6 | 11'6 | -0.290128 |
| -0.452007 | 8'3 | 8'3 | 11'4 | -2'5 | 8'7 | 5300 | 14'1 | 2'1 | 12'0 | 15'4 | 15'4 | -0.257903 |
| -0.428143 | 6'3 | 6'3 | 9'4 | -2'3 | 7'1 | 5350 | 17'3 | 2'3 | 15'0 | 19'1 | 17'1 | -0.200276 |
| -0.395833 | 6'1 | 5'6 | 7'6 | -2'1 | 5'5 | 5400 | 20'7 | 2'5 | 18'2 | ... | ... | -0.110689 |
| -0.357837 | ... | ... | 6'3 | -2'0 | 4'3 | 5450 | 24'5 | 2'6 | 21'7 | ... | ... | 0.00291 |
| -0.325854 | 4'6 | 3'2 | 5'1 | -1'5 | 3'4 | 5500 | 28'5 | 3'0 | 25'5 | ... | ... | 0.003492 |
| -0.289916 | ... | ... | 4'1 | -1'3 | 2'6 | 5550 | 32'7 | 3'2 | 29'5 | ... | ... | 0.004073 |
| -0.252441 | ... | ... | 3'3 | -1'2 | 2'1 | 5600 | 37'3 | 3'5 | 33'6 | ... | ... | 0.004655 |
| -0.227886 | ... | ... | 2'6 | -1'0 | 1'6 | 5650 | 41'7 | 3'6 | 38'1 | ... | ... | 0.005237 |
| -0.197519 | ... | ... | 2'2 | -0'7 | 1'3 | 5700 | 46'5 | 4'0 | 42'5 | ... | ... | 0.005819 |
| -0.175143 | ... | ... | 1'6 | -0'5 | 1'1 | 5750 | 51'2 | 4'0 | 47'2 | ... | ... | 0.006401 |
| -0.148768 | ... | ... | 1'4 | -0'5 | 0'7 | 5800 | 56'1 | 4'2 | 51'7 | ... | ... | 0.006983 |
| -0.135211 | 0'7 | 0'6 | 1'2 | -0'4 | 0'6 | 5850 | 60'7 | 4'2 | 56'5 | ... | ... | 0.007565 |
| -0.119882 | ... | ... | 1'0 | -0'3 | 0'5 | 5900 | 65'6 | 4'2 | 61'4 | ... | ... | 0.008147 |
| -0.102649 | ... | ... | 0'7 | -0'3 | 0'4 | 5950 | 70'5 | 4'2 | 66'3 | ... | ... | 0.008729 |
| -0.083257 | ... | ... | 0'6 | -0'3 | 0'3 | 6000 | 75'5 | 4'3 | 71'2 | ... | ... | 0.009311 |
| -0.084348 | ... | ... | 0'6 | -0'3 | 0'3 | 6050 | 80'4 | 4'3 | 76'1 | ... | ... | 0.009893 |
| -0.085386 | ... | ... | 0'5 | -0'2 | 0'3 | 6100 | 85'4 | 4'4 | 81'0 | ... | ... | 0.010475 |
| -0.062594 | 0'4 | 0'4 | 0'5 | -0'3 | 0'2 | 6150 | 90'4 | 4'4 | 86'0 | ... | ... | 0.011057 |
| -0.063237 | ... | ... | 0'4 | -0'2 | 0'2 | 6200 | 95'3 | 4'4 | 90'7 | ... | ... | 0.011639 |
| -0.063846 | ... | ... | 0'4 | -0'2 | 0'2 | 6250 | 100'3 | 4'4 | 95'7 | ... | ... | 0.01222 |
| -0.06443 | ... | ... | 0'4 | -0'2 | 0'2 | 6300 | 105'3 | 4'4 | 100'7 | ... | ... | 0.012802 |
| -0.036981 | ... | ... | 0'3 | -0'2 | 0'1 | 6350 | 110'3 | 4'5 | 105'6 | ... | ... | 0.013384 |
| -0.037258 | ... | ... | 0'3 | -0'2 | 0'1 | 6400 | 115'2 | 4'4 | 110'6 | ... | ... | 0.013966 |
| -0.037524 | ... | ... | 0'3 | -0'2 | 0'1 | 6450 | 120'2 | 4'4 | 115'6 | ... | ... | 0.014548 |
| -0.037782 | ... | ... | 0'2 | -0'1 | 0'1 | 6500 | 125'2 | 4'5 | 120'5 | ... | ... | 0.01513 |
| -0.038033 | ... | ... | 0'2 | -0'1 | 0'1 | 6550 | 130'2 | 4'5 | 125'5 | ... | ... | 0.015712 |
| -0.038272 | ... | ... | 0'2 | -0'1 | 0'1 | 6600 | 135'2 | 4'5 | 130'5 | ... | ... | 0.016294 |
| -0.038503 | ... | ... | 0'2 | -0'1 | 0'1 | 6650 | 140'2 | 4'5 | 135'5 | ... | ... | 0.016876 |
| -0.038727 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 145'2 | 4'5 | 140'5 | ... | ... | 0.017458 |
| -0.038945 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 150'2 | 4'6 | 145'4 | ... | ... | 0.01804 |
| -0.039153 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 155'2 | 4'6 | 150'4 | ... | ... | 0.018622 |
| -0.039357 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 160'2 | 4'6 | 155'4 | ... | ... | 0.019204 |
| -0.039555 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 165'2 | 4'6 | 160'4 | ... | ... | 0.019785 |
| -0.039749 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 170'2 | 4'6 | 165'4 | ... | ... | 0.020367 |
| -0.039938 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 175'2 | 4'6 | 170'4 | ... | ... | 0.020949 |
| -0.040118 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 180'2 | 4'6 | 175'4 | ... | ... | 0.021531 |
| -0.040293 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 185'2 | 4'6 | 180'4 | ... | ... | 0.022113 |
| -0.040464 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 190'2 | 4'6 | 185'4 | ... | ... | 0.022695 |
| -0.040634 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 195'2 | 4'6 | 190'4 | ... | ... | 0.023277 |
| -0.040801 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 200'2 | 4'6 | 195'4 | ... | ... | 0.023859 |
| -0.040964 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 205'2 | 4'6 | 200'4 | ... | ... | 0.024441 |
| -0.04112 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 210'2 | 4'6 | 205'4 | ... | ... | 0.025023 |
| -0.041272 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 215'2 | 4'6 | 210'4 | ... | ... | 0.025605 |
| -0.041421 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 220'2 | 4'6 | 215'4 | ... | ... | 0.026187 |
| -0.041567 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 225'2 | 4'6 | 220'4 | ... | ... | 0.026769 |
| -0.041711 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 230'2 | 4'6 | 225'4 | ... | ... | 0.027351 |
| -0.041852 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 235'2 | 4'6 | 230'4 | ... | ... | 0.027932 |
| -0.041991 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 240'2 | 4'6 | 235'4 | ... | ... | 0.028514 |
| -0.042126 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 245'2 | 4'6 | 240'4 | ... | ... | 0.029096 |
| -0.042258 | ... | ... | 0'1 | 0'0 | 0'1 | 7750 | 250'2 | 4'6 | 245'4 | ... | ... | 0.029678 |
| -0.042387 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 255'2 | 4'6 | 250'4 | ... | ... | 0.03026 |
| -0.042515 | ... | ... | 0'1 | 0'0 | 0'1 | 7850 | 260'2 | 4'6 | 255'4 | ... | ... | 0.030842 |
| -0.04264 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 265'2 | 4'6 | 260'4 | ... | ... | 0.031424 |
| -0.042885 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 275'2 | 4'6 | 270'4 | ... | ... | 0.032588 |
| -0.04312 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 285'2 | 4'6 | 280'4 | ... | ... | 0.033752 |
| -0.043344 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 295'2 | 4'6 | 290'4 | ... | ... | 0.034916 |
| -0.043562 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 305'2 | 4'6 | 300'4 | ... | ... | 0.036079 |
| -0.043777 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 315'2 | 4'6 | 310'4 | ... | ... | 0.037243 |
| -0.043986 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 325'2 | 4'6 | 320'4 | ... | ... | 0.038407 |
| -0.044186 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 335'2 | 4'6 | 330'4 | ... | ... | 0.039571 |
| -0.044378 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 345'2 | 4'6 | 340'4 | ... | ... | 0.040735 |
| -0.044566 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 355'2 | 4'6 | 350'4 | ... | ... | 0.041899 |
| -0.04475 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 365'2 | 4'6 | 360'4 | ... | ... | 0.043063 |
| -0.044929 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 375'2 | 4'6 | 370'4 | ... | ... | 0.044226 |
| -0.045103 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 385'2 | 4'6 | 380'4 | ... | ... | 0.04539 |
| -0.045271 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 395'2 | 4'6 | 390'4 | ... | ... | 0.046554 |
| -0.045436 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 405'2 | 4'6 | 400'4 | ... | ... | 0.047718 |
| -0.045597 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 415'2 | 4'6 | 410'4 | ... | ... | 0.048882 |
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.