Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.064289 | ... | ... | 208'6 | 0'0 | 208'6 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051877 |
| -0.061275 | ... | ... | 198'6 | 0'0 | 198'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051491 |
| -0.058248 | ... | ... | 188'6 | 0'0 | 188'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051081 |
| -0.055209 | ... | ... | 178'6 | 0'0 | 178'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050645 |
| -0.052161 | ... | ... | 168'6 | 0'0 | 168'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050179 |
| -0.049106 | ... | ... | 158'6 | 0'0 | 158'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049683 |
| -0.046042 | ... | ... | 148'6 | 0'0 | 148'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049149 |
| -0.042969 | ... | ... | 138'6 | 0'0 | 138'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048581 |
| -0.03989 | ... | ... | 128'6 | 0'0 | 128'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047965 |
| -0.036806 | ... | ... | 118'6 | 0'0 | 118'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047299 |
| -0.06922 | ... | ... | 108'7 | 0'0 | 108'7 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046577 |
| -0.067566 | ... | ... | 103'7 | 0'0 | 103'7 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04619 |
| -0.065899 | ... | ... | 98'7 | 0'0 | 98'7 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045782 |
| -0.064221 | ... | ... | 93'7 | 0'0 | 93'7 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045357 |
| -0.06253 | ... | ... | 88'7 | 0'0 | 88'7 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044907 |
| -0.060826 | ... | ... | 83'7 | 0'0 | 83'7 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044433 |
| -0.059103 | ... | ... | 78'7 | 0'0 | 78'7 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04393 |
| -0.057363 | ... | ... | 73'7 | 0'0 | 73'7 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043395 |
| -0.055602 | ... | ... | 68'7 | 0'0 | 68'7 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042828 |
| -0.053814 | ... | ... | 63'7 | 0'0 | 63'7 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042212 |
| -0.051995 | ... | ... | 58'7 | 0'0 | 58'7 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041557 |
| -0.050144 | ... | ... | 53'7 | 0'0 | 53'7 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04084 |
| -0.048245 | ... | ... | 48'7 | 0'0 | 48'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040061 |
| -0.046293 | ... | ... | 43'7 | 0'0 | 43'7 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039201 |
| -0.044272 | ... | ... | 38'7 | 0'0 | 38'7 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038244 |
| -0.04216 | ... | ... | 33'7 | 0'0 | 33'7 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037163 |
| -0.039927 | ... | ... | 28'7 | 0'0 | 28'7 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035922 |
| -0.037522 | ... | ... | 23'7 | 0'0 | 23'7 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034462 |
| -0.037013 | ... | ... | 22'7 | 0'0 | 22'7 | 4060 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034134 |
| -0.036495 | ... | ... | 21'7 | 0'0 | 21'7 | 4070 | 0'2 | 0'0 | 0'2 | ... | ... | -0.057456 |
| -0.058546 | ... | ... | 21'0 | 0'0 | 21'0 | 4080 | 0'2 | 0'0 | 0'2 | ... | ... | -0.056793 |
| -0.05772 | ... | ... | 20'0 | 0'0 | 20'0 | 4090 | 0'2 | 0'0 | 0'2 | ... | ... | -0.056099 |
| -0.056862 | ... | ... | 19'0 | 0'0 | 19'0 | 4100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.055375 |
| -0.074718 | ... | ... | 18'1 | 0'0 | 18'1 | 4110 | 0'3 | 0'0 | 0'3 | ... | ... | -0.073716 |
| -0.073474 | ... | ... | 17'1 | 0'0 | 17'1 | 4120 | 0'3 | 0'0 | 0'3 | ... | ... | -0.072577 |
| -0.088473 | ... | ... | 16'2 | 0'0 | 16'2 | 4130 | 0'4 | 0'0 | 0'4 | ... | ... | -0.087879 |
| -0.086774 | ... | ... | 15'2 | 0'0 | 15'2 | 4140 | 0'4 | 0'0 | 0'4 | ... | ... | -0.086264 |
| -0.099357 | ... | ... | 14'3 | 0'0 | 14'3 | 4150 | 0'5 | 0'0 | 0'5 | ... | ... | -0.099053 |
| -0.09711 | ... | ... | 13'3 | 0'0 | 13'3 | 4160 | 0'6 | 0'0 | 0'6 | ... | ... | -0.110059 |
| -0.107467 | ... | ... | 12'4 | 0'0 | 12'4 | 4170 | 0'6 | 0'0 | 0'6 | ... | ... | -0.107361 |
| -0.116226 | ... | ... | 11'5 | 0'0 | 11'5 | 4180 | 0'7 | 0'0 | 0'7 | ... | ... | -0.116222 |
| -0.133783 | ... | ... | 10'7 | 0'0 | 10'7 | 4190 | 1'1 | 0'0 | 1'1 | ... | ... | -0.133886 |
| -0.138833 | ... | ... | 10'0 | 0'0 | 10'0 | 4200 | 1'2 | 0'0 | 1'2 | ... | ... | -0.138978 |
| -0.151157 | ... | ... | 9'2 | 0'0 | 9'2 | 4210 | 1'4 | 0'0 | 1'4 | ... | ... | -0.151344 |
| -0.160737 | ... | ... | 8'4 | 0'0 | 8'4 | 4220 | 1'6 | 0'0 | 1'6 | ... | ... | -0.160941 |
| -0.167734 | ... | ... | 7'6 | 0'0 | 7'6 | 4230 | 2'0 | 0'0 | 2'0 | ... | ... | -0.167936 |
| -0.178994 | ... | ... | 7'1 | 0'0 | 7'1 | 4240 | 2'3 | 0'0 | 2'3 | ... | ... | -0.179184 |
| -0.174156 | 6'2 | 6'2 | 6'4 | -0'2 | 6'2 | 4250 | 2'4 | -0'2 | 2'6 | 2'4 | 2'4 | -0.174317 |
| -0.191645 | ... | ... | 5'7 | 0'0 | 5'7 | 4260 | 3'1 | 0'0 | 3'1 | ... | ... | -0.191773 |
| -0.193283 | ... | ... | 5'2 | 0'0 | 5'2 | 4270 | 3'4 | 0'0 | 3'4 | ... | ... | -0.193367 |
| -0.197473 | ... | ... | 4'6 | 0'0 | 4'6 | 4280 | 4'0 | 0'0 | 4'0 | ... | ... | -0.19751 |
| -0.198324 | ... | ... | 4'2 | 0'0 | 4'2 | 4290 | 4'3 | 0'0 | 4'3 | ... | ... | -0.19264 |
| -0.195863 | ... | ... | 3'6 | 0'0 | 3'6 | 4300 | 5'1 | 0'1 | 5'0 | 5'1 | 5'1 | -0.201543 |
| -0.195912 | ... | ... | 3'3 | 0'0 | 3'3 | 4310 | 5'5 | 0'0 | 5'5 | ... | ... | -0.195806 |
| -0.192891 | ... | ... | 3'0 | 0'0 | 3'0 | 4320 | 6'2 | 0'0 | 6'2 | ... | ... | -0.192744 |
| -0.186788 | ... | ... | 2'5 | 0'0 | 2'5 | 4330 | 6'7 | 0'0 | 6'7 | ... | ... | -0.186609 |
| -0.184418 | ... | ... | 2'3 | 0'0 | 2'3 | 4340 | 7'5 | 0'0 | 7'5 | ... | ... | -0.184213 |
| -0.172277 | 2'0 | 1'7 | 2'0 | 0'0 | 2'0 | 4350 | 8'2 | 0'0 | 8'2 | ... | ... | -0.172065 |
| -0.164603 | ... | ... | 1'6 | 0'0 | 1'6 | 4360 | 9'0 | 0'0 | 9'0 | ... | ... | -0.164394 |
| -0.163041 | ... | ... | 1'5 | 0'0 | 1'5 | 4370 | 9'6 | 0'0 | 9'6 | ... | ... | -0.154204 |
| -0.141463 | 1'2 | 1'2 | 1'3 | -0'1 | 1'2 | 4380 | 10'5 | 0'0 | 10'5 | ... | ... | -0.15078 |
| -0.146171 | ... | ... | 1'2 | 0'0 | 1'2 | 4390 | 11'4 | 0'0 | 11'4 | ... | ... | -0.146046 |
| -0.129221 | ... | ... | 1'0 | 0'0 | 1'0 | 4400 | 12'2 | 0'0 | 12'2 | 12'5 | 12'2 | -0.129194 |
| -0.121014 | ... | ... | 0'7 | 0'0 | 0'7 | 4410 | 13'1 | 0'0 | 13'1 | ... | ... | -0.121074 |
| -0.12396 | ... | ... | 0'7 | 0'0 | 0'7 | 4420 | 14'1 | 0'0 | 14'1 | ... | ... | -0.124066 |
| -0.113803 | ... | ... | 0'6 | 0'0 | 0'6 | 4430 | 15'0 | 0'0 | 15'0 | ... | ... | -0.114035 |
| -0.102097 | ... | ... | 0'5 | 0'0 | 0'5 | 4440 | 15'7 | 0'0 | 15'7 | ... | ... | -0.1025 |
| -0.103996 | ... | ... | 0'5 | 0'0 | 0'5 | 4450 | 16'7 | 0'0 | 16'7 | ... | ... | -0.10447 |
| -0.090153 | ... | ... | 0'4 | 0'0 | 0'4 | 4460 | 17'6 | 0'0 | 17'6 | ... | ... | -0.09087 |
| -0.091572 | ... | ... | 0'4 | 0'0 | 0'4 | 4470 | 18'6 | 0'0 | 18'6 | ... | ... | -0.092381 |
| -0.075325 | ... | ... | 0'3 | 0'0 | 0'3 | 4480 | 19'5 | 0'0 | 19'5 | ... | ... | -0.076485 |
| -0.076338 | ... | ... | 0'3 | 0'0 | 0'3 | 4490 | 20'5 | 0'0 | 20'5 | ... | ... | -0.077609 |
| -0.077306 | ... | ... | 0'3 | 0'0 | 0'3 | 4500 | 21'5 | 0'0 | 21'5 | ... | ... | -0.078693 |
| -0.078237 | ... | ... | 0'3 | 0'0 | 0'3 | 4510 | 22'4 | 0'0 | 22'4 | ... | ... | -0.059739 |
| -0.058401 | ... | ... | 0'2 | 0'0 | 0'2 | 4520 | 23'4 | 0'0 | 23'4 | ... | ... | -0.060505 |
| -0.059002 | ... | ... | 0'2 | 0'0 | 0'2 | 4530 | 24'4 | 0'0 | 24'4 | ... | ... | -0.061249 |
| -0.05958 | ... | ... | 0'2 | 0'0 | 0'2 | 4540 | 25'4 | 0'0 | 25'4 | ... | ... | -0.061974 |
| -0.060138 | ... | ... | 0'2 | 0'0 | 0'2 | 4550 | 26'4 | 0'0 | 26'4 | ... | ... | -0.062681 |
| -0.060678 | ... | ... | 0'2 | 0'0 | 0'2 | 4560 | 27'4 | 0'0 | 27'4 | ... | ... | -0.063372 |
| -0.06267 | ... | ... | 0'2 | 0'0 | 0'2 | 4600 | 31'3 | 0'0 | 31'3 | ... | ... | -0.041063 |
| -0.037721 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 36'3 | 0'0 | 36'3 | ... | ... | -0.043231 |
| -0.038737 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 41'3 | 0'0 | 41'3 | ... | ... | -0.045294 |
| -0.039644 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 46'3 | 0'0 | 46'3 | ... | ... | -0.047279 |
| -0.040463 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 51'3 | 0'0 | 51'3 | ... | ... | -0.049204 |
| -0.041209 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 56'3 | 0'0 | 56'3 | ... | ... | -0.051079 |
| -0.041895 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 61'3 | 0'0 | 61'3 | ... | ... | -0.052915 |
| -0.04253 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 66'3 | 0'0 | 66'3 | ... | ... | -0.054721 |
| -0.043123 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 71'3 | 0'0 | 71'3 | ... | ... | -0.056496 |
| -0.043673 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 76'3 | 0'0 | 76'3 | ... | ... | -0.058248 |
| -0.044197 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 81'3 | 0'0 | 81'3 | ... | ... | -0.059984 |
| -0.044685 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 86'3 | 0'0 | 86'3 | ... | ... | -0.061703 |
| -0.045147 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 91'3 | 0'0 | 91'3 | ... | ... | -0.063404 |
| -0.045591 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 96'3 | 0'0 | 96'3 | ... | ... | -0.065092 |
| -0.046007 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 101'3 | 0'0 | 101'3 | ... | ... | -0.06677 |
| -0.046406 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 106'3 | 0'0 | 106'3 | ... | ... | -0.068438 |
| -0.046789 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 111'3 | 0'0 | 111'3 | ... | ... | -0.070096 |
| -0.047153 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 116'2 | 0'0 | 116'2 | ... | ... | -0.036065 |
| -0.047504 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 121'2 | 0'0 | 121'2 | ... | ... | -0.037613 |
| -0.047842 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 126'2 | 0'0 | 126'2 | ... | ... | -0.03916 |
| -0.048166 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 131'2 | 0'0 | 131'2 | ... | ... | -0.040707 |
| -0.048778 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 141'2 | 0'0 | 141'2 | ... | ... | -0.043799 |
| -0.049356 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 151'2 | 0'0 | 151'2 | ... | ... | -0.046891 |
| -0.049888 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 161'2 | 0'0 | 161'2 | ... | ... | -0.049982 |
| -0.050395 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 171'2 | 0'0 | 171'2 | ... | ... | -0.053071 |
| -0.050874 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 181'2 | 0'0 | 181'2 | ... | ... | -0.056159 |
| -0.051325 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 191'2 | 0'0 | 191'2 | ... | ... | -0.059245 |
| -0.051756 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 201'2 | 0'0 | 201'2 | ... | ... | -0.06233 |
| -0.052164 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 211'2 | 0'0 | 211'2 | ... | ... | -0.065412 |
| -0.052555 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 221'2 | 0'0 | 221'2 | ... | ... | -0.068493 |
| -0.05293 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 231'2 | 0'0 | 231'2 | ... | ... | -0.071572 |
| -0.053289 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 241'2 | 0'0 | 241'2 | ... | ... | -0.074648 |
| -0.053629 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 251'2 | 0'0 | 251'2 | ... | ... | -0.077721 |
| -0.053958 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 261'2 | 0'0 | 261'2 | ... | ... | -0.080792 |
| -0.054279 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 271'2 | 0'0 | 271'2 | ... | ... | -0.083861 |
| -0.054587 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 281'2 | 0'0 | 281'2 | ... | ... | -0.086929 |
| -0.05488 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 291'2 | 0'0 | 291'2 | ... | ... | -0.089994 |
| -0.055165 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 301'2 | 0'0 | 301'2 | ... | ... | -0.093059 |
| -0.057587 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 401'2 | 0'0 | 401'2 | ... | ... | -0.123594 |
| -0.05894 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 471'2 | 0'0 | 471'2 | ... | ... | -0.144839 |
| -0.060553 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 571'2 | 0'0 | 571'2 | ... | ... | -0.175013 |
| -0.061898 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 671'2 | 0'0 | 671'2 | ... | ... | -0.20498 |
| -0.063042 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 771'2 | 0'0 | 771'2 | ... | ... | -0.234742 |
| -0.06404 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 871'2 | 0'0 | 871'2 | ... | ... | -0.264299 |
| -0.064923 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 971'2 | 0'0 | 971'2 | ... | ... | -0.293668 |
| -0.065715 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1071'2 | 0'0 | 1071'2 | ... | ... | -0.322854 |
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.