Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.267296 | ... | ... | 210'6 | 0'0 | 210'6 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027163 |
| -0.263418 | ... | ... | 200'6 | 0'0 | 200'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026961 |
| -0.259371 | ... | ... | 190'6 | 0'0 | 190'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026747 |
| -0.255151 | ... | ... | 180'6 | 0'0 | 180'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026518 |
| -0.250749 | ... | ... | 170'6 | 0'0 | 170'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026274 |
| -0.246152 | ... | ... | 160'6 | 0'0 | 160'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026014 |
| -0.241344 | ... | ... | 150'6 | 0'0 | 150'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025734 |
| -0.236305 | ... | ... | 140'6 | 0'0 | 140'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025437 |
| -0.23101 | ... | ... | 130'6 | 0'0 | 130'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025114 |
| -0.225426 | ... | ... | 120'6 | 0'0 | 120'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024765 |
| -0.219507 | ... | ... | 110'6 | 0'0 | 110'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024387 |
| -0.216406 | ... | ... | 105'6 | 0'0 | 105'6 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024184 |
| -0.213201 | ... | ... | 100'6 | 0'0 | 100'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023971 |
| -0.209881 | ... | ... | 95'6 | 0'0 | 95'6 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023748 |
| -0.206433 | ... | ... | 90'6 | 0'0 | 90'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023513 |
| -0.202848 | ... | ... | 85'6 | 0'0 | 85'6 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023264 |
| -0.199108 | ... | ... | 80'6 | 0'0 | 80'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023001 |
| -0.195195 | ... | ... | 75'6 | 0'0 | 75'6 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022721 |
| -0.191086 | ... | ... | 70'6 | 0'0 | 70'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022423 |
| -0.186758 | ... | ... | 65'6 | 0'0 | 65'6 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022101 |
| -0.182174 | ... | ... | 60'6 | 0'0 | 60'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021758 |
| -0.184895 | ... | ... | 55'7 | 0'0 | 55'7 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021382 |
| -0.17944 | ... | ... | 50'7 | 0'0 | 50'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020974 |
| -0.180527 | ... | ... | 46'0 | 0'0 | 46'0 | 3850 | 0'2 | 0'0 | 0'2 | ... | ... | -0.035423 |
| -0.173847 | ... | ... | 41'0 | 0'0 | 41'0 | 3900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.034471 |
| -0.166496 | ... | ... | 36'0 | 0'0 | 36'0 | 3950 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.033399 |
| -0.158294 | ... | ... | 31'0 | 0'0 | 31'0 | 4000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.03217 |
| -0.154561 | ... | ... | 26'1 | 0'0 | 26'1 | 4050 | 0'3 | 0'0 | 0'3 | ... | ... | -0.041649 |
| -0.15245 | ... | ... | 25'1 | 0'0 | 25'1 | 4060 | 0'3 | 0'0 | 0'3 | ... | ... | -0.041189 |
| -0.155601 | ... | ... | 24'2 | 0'0 | 24'2 | 4070 | 0'4 | 0'0 | 0'4 | ... | ... | -0.050288 |
| -0.15327 | ... | ... | 23'2 | 0'0 | 23'2 | 4080 | 0'4 | 0'0 | 0'4 | ... | ... | -0.049649 |
| -0.155936 | ... | ... | 22'3 | 0'0 | 22'3 | 4090 | 0'5 | 0'0 | 0'5 | ... | ... | -0.057543 |
| -0.153354 | ... | ... | 21'3 | 0'0 | 21'3 | 4100 | 0'7 | 0'2 | 0'5 | 0'7 | 0'6 | -0.072009 |
| -0.155507 | ... | ... | 20'4 | 0'0 | 20'4 | 4110 | 1'0 | 0'2 | 0'6 | 1'0 | 1'0 | -0.077798 |
| -0.157311 | ... | ... | 19'5 | 0'0 | 19'5 | 4120 | 1'0 | 0'1 | 0'7 | 1'0 | 1'0 | -0.076449 |
| -0.154237 | ... | ... | 18'5 | 0'0 | 18'5 | 4130 | 0'7 | 0'0 | 0'7 | ... | ... | -0.068362 |
| -0.15547 | ... | ... | 17'6 | 0'0 | 17'6 | 4140 | 1'0 | 0'0 | 1'0 | ... | ... | -0.073543 |
| -0.156324 | ... | ... | 16'7 | 0'0 | 16'7 | 4150 | 1'1 | 0'0 | 1'1 | ... | ... | -0.078065 |
| -0.156788 | ... | ... | 16'0 | 0'0 | 16'0 | 4160 | 1'2 | 0'0 | 1'2 | ... | ... | -0.081958 |
| -0.156846 | ... | ... | 15'1 | 0'0 | 15'1 | 4170 | 1'3 | 0'0 | 1'3 | ... | ... | -0.085239 |
| -0.160337 | ... | ... | 14'3 | 0'0 | 14'3 | 4180 | 1'5 | 0'0 | 1'5 | ... | ... | -0.092832 |
| -0.159404 | ... | ... | 13'4 | 0'0 | 13'4 | 4190 | 1'6 | 0'0 | 1'6 | ... | ... | -0.094625 |
| -0.161601 | ... | ... | 12'6 | 0'0 | 12'6 | 4200 | 2'5 | 0'5 | 2'0 | 2'5 | 2'0 | -0.120654 |
| -0.163067 | ... | ... | 12'0 | 0'0 | 12'0 | 4210 | 2'7 | 0'5 | 2'2 | 2'7 | 2'7 | -0.123833 |
| -0.167137 | ... | ... | 11'3 | 0'0 | 11'3 | 4220 | 2'5 | 0'0 | 2'5 | ... | ... | -0.111476 |
| -0.170243 | ... | ... | 10'6 | 0'0 | 10'6 | 4230 | 3'0 | 0'0 | 3'0 | ... | ... | -0.116961 |
| -0.172403 | ... | ... | 10'1 | 0'0 | 10'1 | 4240 | 3'3 | 0'0 | 3'3 | ... | ... | -0.121042 |
| -0.12679 | 8'5 | 7'5 | 9'3 | -1'6 | 7'5 | 4250 | 4'1 | 0'4 | 3'5 | 4'1 | 4'0 | -0.133301 |
| -0.170872 | ... | ... | 8'6 | 0'0 | 8'6 | 4260 | 4'0 | 0'0 | 4'0 | ... | ... | -0.122114 |
| -0.170232 | ... | ... | 8'1 | 0'0 | 8'1 | 4270 | 4'3 | 0'0 | 4'3 | ... | ... | -0.122298 |
| -0.168595 | ... | ... | 7'4 | 0'0 | 7'4 | 4280 | 4'6 | 0'0 | 4'6 | ... | ... | -0.12111 |
| -0.165922 | ... | ... | 6'7 | 0'0 | 6'7 | 4290 | 5'1 | 0'0 | 5'1 | ... | ... | -0.11849 |
| -0.135324 | 6'0 | 5'1 | 6'3 | -1'2 | 5'1 | 4300 | 6'6 | 1'1 | 5'5 | 6'6 | 5'3 | -0.144215 |
| -0.163261 | ... | ... | 5'7 | 0'0 | 5'7 | 4310 | 6'1 | 0'0 | 6'1 | ... | ... | -0.114627 |
| -0.160268 | ... | ... | 5'3 | 0'0 | 5'3 | 4320 | 6'5 | 0'0 | 6'5 | ... | ... | -0.110311 |
| -0.15926 | ... | ... | 5'0 | 0'0 | 5'0 | 4330 | 7'2 | 0'0 | 7'2 | ... | ... | -0.107592 |
| -0.157228 | ... | ... | 4'5 | 0'0 | 4'5 | 4340 | 7'7 | 0'0 | 7'7 | ... | ... | -0.103372 |
| -0.126826 | 3'5 | 3'2 | 4'1 | -0'7 | 3'2 | 4350 | 10'0 | 1'5 | 8'3 | 10'0 | 8'3 | -0.140385 |
| -0.13234 | 3'2 | 3'2 | 3'6 | -0'4 | 3'2 | 4360 | 9'0 | 0'0 | 9'0 | ... | ... | -0.0859 |
| -0.141173 | ... | ... | 3'3 | 0'0 | 3'3 | 4370 | 9'5 | 0'0 | 9'5 | ... | ... | -0.075965 |
| -0.138474 | ... | ... | 3'1 | 0'0 | 3'1 | 4380 | 10'3 | 0'0 | 10'3 | ... | ... | -0.06878 |
| -0.134937 | 2'7 | 2'7 | 2'7 | 0'0 | 2'7 | 4390 | 11'1 | 0'0 | 11'1 | ... | ... | -0.059905 |
| -0.11304 | 2'2 | 2'0 | 2'5 | -0'4 | 2'1 | 4400 | 13'4 | 1'5 | 11'7 | 13'4 | 11'7 | -0.117242 |
| -0.125289 | ... | ... | 2'3 | 0'0 | 2'3 | 4410 | 12'5 | 0'0 | 12'5 | ... | ... | -0.035325 |
| -0.109397 | 1'7 | 1'7 | 2'2 | -0'3 | 1'7 | 4420 | 13'4 | 0'0 | 13'4 | ... | ... | -0.027314 |
| -0.116995 | ... | ... | 2'0 | 0'0 | 2'0 | 4430 | 14'2 | 0'0 | 14'2 | ... | ... | -0.003774 |
| -0.109158 | ... | ... | 1'6 | 0'0 | 1'6 | 4440 | 15'0 | 0'0 | 15'0 | ... | ... | 0.001509 |
| -0.105877 | ... | ... | 1'5 | 0'0 | 1'5 | 4450 | 15'7 | 0'0 | 15'7 | ... | ... | 0.001608 |
| -0.10212 | ... | ... | 1'4 | 0'0 | 1'4 | 4460 | 16'6 | 0'0 | 16'6 | ... | ... | 0.001707 |
| -0.09788 | ... | ... | 1'3 | 0'0 | 1'3 | 4470 | 17'5 | 0'0 | 17'5 | ... | ... | 0.001806 |
| -0.093144 | ... | ... | 1'2 | 0'0 | 1'2 | 4480 | 18'4 | 0'0 | 18'4 | ... | ... | 0.001905 |
| -0.08789 | ... | ... | 1'1 | 0'0 | 1'1 | 4490 | 19'3 | 0'0 | 19'3 | ... | ... | 0.002004 |
| -0.074701 | 1'0 | 0'7 | 1'0 | -0'1 | 0'7 | 4500 | 20'2 | 0'0 | 20'2 | ... | ... | 0.002103 |
| -0.075706 | ... | ... | 0'7 | 0'0 | 0'7 | 4510 | 21'1 | 0'0 | 21'1 | ... | ... | 0.002202 |
| 0 | ... | ... | ... | ... | ... | 4520 | ... | ... | ... | ... | ... | 0 |
| -0.062262 | ... | ... | 0'5 | 0'0 | 0'5 | 4550 | 24'7 | 0'0 | 24'7 | ... | ... | 0.002598 |
| -0.055339 | ... | ... | 0'4 | 0'0 | 0'4 | 4600 | 29'6 | 0'0 | 29'6 | ... | ... | 0.003093 |
| -0.046286 | ... | ... | 0'3 | 0'0 | 0'3 | 4650 | 34'5 | 0'0 | 34'5 | ... | ... | 0.003588 |
| -0.047744 | ... | ... | 0'3 | 0'0 | 0'3 | 4700 | 39'5 | 0'0 | 39'5 | ... | ... | 0.004083 |
| -0.035864 | ... | ... | 0'2 | 0'0 | 0'2 | 4750 | 44'4 | 0'0 | 44'4 | ... | ... | 0.004577 |
| -0.036681 | ... | ... | 0'2 | 0'0 | 0'2 | 4800 | 49'3 | 0'0 | 49'3 | ... | ... | 0.005072 |
| -0.037426 | ... | ... | 0'2 | 0'0 | 0'2 | 4850 | 54'3 | 0'0 | 54'3 | ... | ... | 0.005567 |
| -0.021935 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 59'2 | 0'0 | 59'2 | ... | ... | 0.006062 |
| -0.022268 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 64'2 | 0'0 | 64'2 | ... | ... | 0.006557 |
| -0.022578 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 69'2 | 0'0 | 69'2 | ... | ... | 0.007052 |
| -0.022866 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 74'2 | 0'0 | 74'2 | ... | ... | 0.007547 |
| -0.023141 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 79'2 | 0'0 | 79'2 | ... | ... | 0.008041 |
| -0.023396 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 84'2 | 0'0 | 84'2 | ... | ... | 0.008536 |
| -0.023638 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 89'2 | 0'0 | 89'2 | ... | ... | 0.009031 |
| -0.023871 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 94'2 | 0'0 | 94'2 | ... | ... | 0.009526 |
| -0.024089 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 99'2 | 0'0 | 99'2 | ... | ... | 0.010021 |
| -0.024297 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 104'2 | 0'0 | 104'2 | ... | ... | 0.010516 |
| -0.024498 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 109'2 | 0'0 | 109'2 | ... | ... | 0.011011 |
| -0.024689 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 114'2 | 0'0 | 114'2 | ... | ... | 0.011505 |
| -0.024873 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 119'2 | 0'0 | 119'2 | ... | ... | 0.012 |
| -0.02505 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 124'2 | 0'0 | 124'2 | ... | ... | 0.012495 |
| -0.025219 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 129'2 | 0'0 | 129'2 | ... | ... | 0.01299 |
| -0.02554 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 139'2 | 0'0 | 139'2 | ... | ... | 0.01398 |
| -0.025843 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 149'2 | 0'0 | 149'2 | ... | ... | 0.014969 |
| -0.026121 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 159'2 | 0'0 | 159'2 | ... | ... | 0.015959 |
| -0.026387 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 169'2 | 0'0 | 169'2 | ... | ... | 0.016949 |
| -0.026638 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 179'2 | 0'0 | 179'2 | ... | ... | 0.017939 |
| -0.026874 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 189'2 | 0'0 | 189'2 | ... | ... | 0.018928 |
| -0.0271 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 199'2 | 0'0 | 199'2 | ... | ... | 0.019918 |
| -0.027314 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 209'2 | 0'0 | 209'2 | ... | ... | 0.020908 |
| -0.027518 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 219'2 | 0'0 | 219'2 | ... | ... | 0.021897 |
| -0.027715 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 229'2 | 0'0 | 229'2 | ... | ... | 0.022887 |
| -0.027903 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 239'2 | 0'0 | 239'2 | ... | ... | 0.023877 |
| -0.028081 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 249'2 | 0'0 | 249'2 | ... | ... | 0.024867 |
| -0.028253 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 259'2 | 0'0 | 259'2 | ... | ... | 0.025856 |
| -0.028421 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 269'2 | 0'0 | 269'2 | ... | ... | 0.026846 |
| -0.028582 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 279'2 | 0'0 | 279'2 | ... | ... | 0.027836 |
| -0.028736 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 289'2 | 0'0 | 289'2 | ... | ... | 0.028826 |
| -0.028886 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 299'2 | 0'0 | 299'2 | ... | ... | 0.029815 |
| -0.030154 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 399'2 | 0'0 | 399'2 | ... | ... | 0.039712 |
| -0.030863 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 469'2 | 0'0 | 469'2 | ... | ... | 0.04664 |
| -0.031707 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 569'2 | 0'0 | 569'2 | ... | ... | 0.056538 |
| -0.032412 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 669'2 | 0'0 | 669'2 | ... | ... | 0.066435 |
| -0.033011 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 769'2 | 0'0 | 769'2 | ... | ... | 0.076332 |
| -0.033534 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 869'2 | 0'0 | 869'2 | ... | ... | 0.086229 |
| -0.033997 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 969'2 | 0'0 | 969'2 | ... | ... | 0.089029 |
| -0.034412 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1069'2 | 0'0 | 1069'2 | ... | ... | 0.04828 |
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.