Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0 | ... | ... | ... | ... | ... | 2600 | ... | ... | ... | ... | ... | 0 |
| -0.553549 | ... | ... | 259'4 | -4'6 | 254'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042031 |
| -0.547477 | ... | ... | 249'4 | -4'6 | 244'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041777 |
| -0.541149 | ... | ... | 239'4 | -4'6 | 234'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041511 |
| -0.53456 | ... | ... | 229'4 | -4'6 | 224'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041234 |
| -0.527697 | ... | ... | 219'4 | -4'6 | 214'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040937 |
| -0.520548 | ... | ... | 209'4 | -4'6 | 204'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040627 |
| -0.513094 | ... | ... | 199'4 | -4'6 | 194'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040299 |
| -0.505315 | ... | ... | 189'4 | -4'6 | 184'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03995 |
| -0.497186 | ... | ... | 179'4 | -4'6 | 174'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039584 |
| -0.488675 | ... | ... | 169'4 | -4'6 | 164'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039192 |
| -0.479743 | ... | ... | 159'4 | -4'6 | 154'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038777 |
| -0.470342 | ... | ... | 149'4 | -4'6 | 144'6 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03833 |
| -0.460421 | ... | ... | 139'4 | -4'6 | 134'6 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037854 |
| -0.455242 | ... | ... | 134'4 | -4'6 | 129'6 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037603 |
| -0.449906 | ... | ... | 129'4 | -4'6 | 124'6 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037339 |
| -0.444399 | ... | ... | 124'4 | -4'6 | 119'6 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037065 |
| -0.438708 | ... | ... | 119'4 | -4'6 | 114'6 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036781 |
| -0.432821 | ... | ... | 114'4 | -4'6 | 109'6 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036482 |
| -0.426722 | ... | ... | 109'4 | -4'6 | 104'6 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036171 |
| -0.420387 | ... | ... | 104'4 | -4'6 | 99'6 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035846 |
| -0.4138 | ... | ... | 99'4 | -4'6 | 94'6 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0355 |
| -0.406932 | ... | ... | 94'4 | -4'6 | 89'6 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035138 |
| -0.399759 | ... | ... | 89'4 | -4'6 | 84'6 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034759 |
| -0.392238 | ... | ... | 84'4 | -4'6 | 79'6 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03435 |
| -0.384337 | ... | ... | 79'4 | -4'6 | 74'6 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03392 |
| -0.386795 | ... | ... | 74'4 | -4'5 | 69'7 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033458 |
| -0.377704 | ... | ... | 69'4 | -4'5 | 64'7 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032962 |
| -0.368032 | ... | ... | 64'5 | -4'6 | 59'7 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032427 |
| -0.357694 | ... | ... | 59'5 | -4'6 | 54'7 | 4700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.055153 |
| -0.356032 | ... | ... | 54'6 | -4'6 | 50'0 | 4750 | 0'3 | 0'1 | 0'2 | ... | ... | -0.073783 |
| -0.361495 | ... | ... | 49'7 | -4'5 | 45'2 | 4800 | 0'4 | 0'1 | 0'3 | ... | ... | -0.089334 |
| -0.363892 | ... | ... | 45'1 | -4'5 | 40'4 | 4850 | 0'6 | 0'1 | 0'5 | ... | ... | -0.116853 |
| -0.362864 | ... | ... | 40'3 | -4'5 | 35'6 | 4900 | 1'1 | 0'2 | 0'7 | 1'0 | 1'0 | -0.150499 |
| -0.379038 | ... | ... | 35'6 | -4'3 | 31'3 | 4950 | 1'5 | 0'2 | 1'3 | ... | ... | -0.185425 |
| -0.386863 | ... | ... | 31'3 | -4'3 | 27'0 | 5000 | 2'3 | 0'3 | 2'0 | ... | ... | -0.225843 |
| -0.402535 | ... | ... | 27'2 | -4'2 | 23'0 | 5050 | 3'2 | 0'4 | 2'6 | ... | ... | -0.257236 |
| -0.419658 | ... | ... | 23'3 | -4'0 | 19'3 | 5100 | 4'5 | 0'6 | 3'7 | ... | ... | -0.293713 |
| -0.432995 | ... | ... | 19'7 | -3'6 | 16'1 | 5150 | 6'3 | 1'0 | 5'3 | 7'0 | 7'0 | -0.320018 |
| -0.438937 | ... | ... | 16'5 | -3'3 | 13'2 | 5200 | 8'4 | 1'3 | 7'1 | ... | ... | -0.331869 |
| -0.44013 | 10'0 | 10'0 | 13'7 | -3'0 | 10'7 | 5250 | 11'1 | 1'6 | 9'3 | 11'6 | 11'6 | -0.33169 |
| -0.43254 | 8'3 | 8'3 | 11'4 | -2'5 | 8'7 | 5300 | 14'1 | 2'1 | 12'0 | 15'4 | 15'4 | -0.315646 |
| -0.413348 | 6'3 | 6'3 | 9'4 | -2'3 | 7'1 | 5350 | 17'3 | 2'3 | 15'0 | 19'1 | 17'1 | -0.280791 |
| -0.384744 | 6'1 | 5'6 | 7'6 | -2'1 | 5'5 | 5400 | 20'7 | 2'5 | 18'2 | ... | ... | -0.228283 |
| -0.349641 | ... | ... | 6'3 | -2'0 | 4'3 | 5450 | 24'5 | 2'6 | 21'7 | ... | ... | -0.15851 |
| -0.319686 | 4'6 | 3'2 | 5'1 | -1'5 | 3'4 | 5500 | 28'5 | 3'0 | 25'5 | ... | ... | -0.067926 |
| -0.285336 | ... | ... | 4'1 | -1'3 | 2'6 | 5550 | 32'7 | 3'2 | 29'5 | ... | ... | 0.00387 |
| -0.249082 | ... | ... | 3'3 | -1'2 | 2'1 | 5600 | 37'3 | 3'5 | 33'6 | ... | ... | 0.004452 |
| -0.225287 | ... | ... | 2'6 | -1'0 | 1'6 | 5650 | 41'7 | 3'6 | 38'1 | ... | ... | 0.005034 |
| -0.195576 | ... | ... | 2'2 | -0'7 | 1'3 | 5700 | 46'5 | 4'0 | 42'5 | ... | ... | 0.005616 |
| -0.173638 | ... | ... | 1'6 | -0'5 | 1'1 | 5750 | 51'2 | 4'0 | 47'2 | ... | ... | 0.006198 |
| -0.147653 | ... | ... | 1'4 | -0'5 | 0'7 | 5800 | 56'1 | 4'2 | 51'7 | ... | ... | 0.006779 |
| -0.134306 | 0'7 | 0'6 | 1'2 | -0'4 | 0'6 | 5850 | 60'7 | 4'2 | 56'5 | ... | ... | 0.007361 |
| -0.119164 | ... | ... | 1'0 | -0'3 | 0'5 | 5900 | 65'6 | 4'2 | 61'4 | ... | ... | 0.007943 |
| -0.102099 | ... | ... | 0'7 | -0'3 | 0'4 | 5950 | 70'5 | 4'2 | 66'3 | ... | ... | 0.008525 |
| -0.08286 | ... | ... | 0'6 | -0'3 | 0'3 | 6000 | 75'5 | 4'3 | 71'2 | ... | ... | 0.009107 |
| -0.083974 | ... | ... | 0'6 | -0'3 | 0'3 | 6050 | 80'4 | 4'3 | 76'1 | ... | ... | 0.009689 |
| -0.085029 | ... | ... | 0'5 | -0'2 | 0'3 | 6100 | 85'4 | 4'4 | 81'0 | ... | ... | 0.010271 |
| -0.062361 | 0'4 | 0'4 | 0'5 | -0'3 | 0'2 | 6150 | 90'4 | 4'4 | 86'0 | ... | ... | 0.010853 |
| -0.063017 | ... | ... | 0'4 | -0'2 | 0'2 | 6200 | 95'3 | 4'4 | 90'7 | ... | ... | 0.011435 |
| -0.063637 | ... | ... | 0'4 | -0'2 | 0'2 | 6250 | 100'3 | 4'4 | 95'7 | ... | ... | 0.012017 |
| -0.064229 | ... | ... | 0'4 | -0'2 | 0'2 | 6300 | 105'3 | 4'4 | 100'7 | ... | ... | 0.012599 |
| -0.036881 | ... | ... | 0'3 | -0'2 | 0'1 | 6350 | 110'3 | 4'5 | 105'6 | ... | ... | 0.013181 |
| -0.037162 | ... | ... | 0'3 | -0'2 | 0'1 | 6400 | 115'2 | 4'4 | 110'6 | ... | ... | 0.013763 |
| -0.037432 | ... | ... | 0'3 | -0'2 | 0'1 | 6450 | 120'2 | 4'4 | 115'6 | ... | ... | 0.014344 |
| -0.037693 | ... | ... | 0'2 | -0'1 | 0'1 | 6500 | 125'2 | 4'5 | 120'5 | ... | ... | 0.014926 |
| -0.037948 | ... | ... | 0'2 | -0'1 | 0'1 | 6550 | 130'2 | 4'5 | 125'5 | ... | ... | 0.015508 |
| -0.038189 | ... | ... | 0'2 | -0'1 | 0'1 | 6600 | 135'2 | 4'5 | 130'5 | ... | ... | 0.01609 |
| -0.038423 | ... | ... | 0'2 | -0'1 | 0'1 | 6650 | 140'2 | 4'5 | 135'5 | ... | ... | 0.016672 |
| -0.038649 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 145'2 | 4'5 | 140'5 | ... | ... | 0.017254 |
| -0.03887 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 150'2 | 4'6 | 145'4 | ... | ... | 0.017836 |
| -0.039081 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 155'2 | 4'6 | 150'4 | ... | ... | 0.018418 |
| -0.039286 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 160'2 | 4'6 | 155'4 | ... | ... | 0.019 |
| -0.039487 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 165'2 | 4'6 | 160'4 | ... | ... | 0.019582 |
| -0.039682 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 170'2 | 4'6 | 165'4 | ... | ... | 0.020164 |
| -0.039872 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 175'2 | 4'6 | 170'4 | ... | ... | 0.020746 |
| -0.040056 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 180'2 | 4'6 | 175'4 | ... | ... | 0.021328 |
| -0.040233 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 185'2 | 4'6 | 180'4 | ... | ... | 0.02191 |
| -0.040405 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 190'2 | 4'6 | 185'4 | ... | ... | 0.022491 |
| -0.040575 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 195'2 | 4'6 | 190'4 | ... | ... | 0.023073 |
| -0.040743 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 200'2 | 4'6 | 195'4 | ... | ... | 0.023655 |
| -0.040907 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 205'2 | 4'6 | 200'4 | ... | ... | 0.024237 |
| -0.041067 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 210'2 | 4'6 | 205'4 | ... | ... | 0.024819 |
| -0.04122 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 215'2 | 4'6 | 210'4 | ... | ... | 0.025401 |
| -0.04137 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 220'2 | 4'6 | 215'4 | ... | ... | 0.025983 |
| -0.041517 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 225'2 | 4'6 | 220'4 | ... | ... | 0.026565 |
| -0.041661 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 230'2 | 4'6 | 225'4 | ... | ... | 0.027147 |
| -0.041803 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 235'2 | 4'6 | 230'4 | ... | ... | 0.027729 |
| -0.041942 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 240'2 | 4'6 | 235'4 | ... | ... | 0.028311 |
| -0.04208 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 245'2 | 4'6 | 240'4 | ... | ... | 0.028893 |
| -0.042212 | ... | ... | 0'1 | 0'0 | 0'1 | 7750 | 250'2 | 4'6 | 245'4 | ... | ... | 0.029475 |
| -0.042343 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 255'2 | 4'6 | 250'4 | ... | ... | 0.030056 |
| -0.042471 | ... | ... | 0'1 | 0'0 | 0'1 | 7850 | 260'2 | 4'6 | 255'4 | ... | ... | 0.030638 |
| -0.042597 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 265'2 | 4'6 | 260'4 | ... | ... | 0.03122 |
| -0.042843 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 275'2 | 4'6 | 270'4 | ... | ... | 0.032384 |
| -0.043081 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 285'2 | 4'6 | 280'4 | ... | ... | 0.033548 |
| -0.043306 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 295'2 | 4'6 | 290'4 | ... | ... | 0.034712 |
| -0.043525 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 305'2 | 4'6 | 300'4 | ... | ... | 0.035876 |
| -0.04374 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 315'2 | 4'6 | 310'4 | ... | ... | 0.03704 |
| -0.04395 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 325'2 | 4'6 | 320'4 | ... | ... | 0.038203 |
| -0.044152 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 335'2 | 4'6 | 330'4 | ... | ... | 0.039367 |
| -0.044346 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 345'2 | 4'6 | 340'4 | ... | ... | 0.040531 |
| -0.044534 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 355'2 | 4'6 | 350'4 | ... | ... | 0.041695 |
| -0.044718 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 365'2 | 4'6 | 360'4 | ... | ... | 0.042859 |
| -0.044899 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 375'2 | 4'6 | 370'4 | ... | ... | 0.044023 |
| -0.045074 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 385'2 | 4'6 | 380'4 | ... | ... | 0.045187 |
| -0.045243 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 395'2 | 4'6 | 390'4 | ... | ... | 0.04635 |
| -0.045408 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 405'2 | 4'6 | 400'4 | ... | ... | 0.047514 |
| -0.04557 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 415'2 | 4'6 | 410'4 | ... | ... | 0.048678 |
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.