Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.449631 | ... | ... | 210'2 | 0'0 | 210'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051867 |
| -0.443818 | ... | ... | 200'2 | 0'0 | 200'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.05148 |
| -0.437715 | ... | ... | 190'2 | 0'0 | 190'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051071 |
| -0.431314 | ... | ... | 180'2 | 0'0 | 180'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050634 |
| -0.424593 | ... | ... | 170'2 | 0'0 | 170'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050167 |
| -0.417533 | ... | ... | 160'2 | 0'0 | 160'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04967 |
| -0.4101 | ... | ... | 150'2 | 0'0 | 150'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049135 |
| -0.402258 | ... | ... | 140'2 | 0'0 | 140'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048566 |
| -0.393957 | ... | ... | 130'2 | 0'0 | 130'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047949 |
| -0.38514 | ... | ... | 120'2 | 0'0 | 120'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047281 |
| -0.375728 | ... | ... | 110'2 | 0'0 | 110'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046559 |
| -0.370768 | ... | ... | 105'2 | 0'0 | 105'2 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04617 |
| -0.36562 | ... | ... | 100'2 | 0'0 | 100'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045761 |
| -0.360268 | ... | ... | 95'2 | 0'0 | 95'2 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045335 |
| -0.35469 | ... | ... | 90'2 | 0'0 | 90'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044884 |
| -0.366378 | ... | ... | 85'3 | 0'0 | 85'3 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044409 |
| -0.359952 | ... | ... | 80'3 | 0'0 | 80'3 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043904 |
| -0.353197 | ... | ... | 75'3 | 0'0 | 75'3 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043367 |
| -0.346075 | ... | ... | 70'3 | 0'0 | 70'3 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042798 |
| -0.338532 | ... | ... | 65'3 | 0'0 | 65'3 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04218 |
| -0.330512 | ... | ... | 60'3 | 0'0 | 60'3 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041522 |
| -0.321935 | ... | ... | 55'3 | 0'0 | 55'3 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040802 |
| -0.312708 | ... | ... | 50'3 | 0'0 | 50'3 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04002 |
| -0.302707 | ... | ... | 45'3 | 0'0 | 45'3 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039156 |
| -0.291768 | ... | ... | 40'3 | 0'0 | 40'3 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038193 |
| -0.279669 | ... | ... | 35'3 | 0'0 | 35'3 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037106 |
| -0.123181 | 29'1 | 29'1 | 30'3 | -1'2 | 29'1 | 4000 | 0'2 | 0'1 | 0'1 | 0'2 | 0'1 | -0.061326 |
| -0.250566 | ... | ... | 25'3 | 0'0 | 25'3 | 4050 | 0'2 | 0'1 | 0'1 | 0'2 | 0'2 | -0.058553 |
| -0.247169 | ... | ... | 24'3 | 0'0 | 24'3 | 4060 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03405 |
| -0.243658 | ... | ... | 23'3 | 0'0 | 23'3 | 4070 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033708 |
| -0.250843 | ... | ... | 22'4 | 0'0 | 22'4 | 4080 | 0'2 | 0'0 | 0'2 | ... | ... | -0.056622 |
| -0.25731 | ... | ... | 21'5 | 0'0 | 21'5 | 4090 | 0'3 | 0'0 | 0'3 | ... | ... | -0.075582 |
| -0.253031 | ... | ... | 20'5 | 0'0 | 20'5 | 4100 | 0'3 | 0'0 | 0'3 | 0'3 | 0'2 | -0.074533 |
| -0.248583 | ... | ... | 19'5 | 0'0 | 19'5 | 4110 | 0'3 | 0'0 | 0'3 | ... | ... | -0.073438 |
| -0.243951 | ... | ... | 18'5 | 0'0 | 18'5 | 4120 | 0'3 | 0'0 | 0'3 | ... | ... | -0.072283 |
| -0.248586 | ... | ... | 17'6 | 0'0 | 17'6 | 4130 | 0'4 | 0'0 | 0'4 | ... | ... | -0.087483 |
| -0.24333 | ... | ... | 16'6 | 0'0 | 16'6 | 4140 | 0'4 | 0'0 | 0'4 | ... | ... | -0.085845 |
| -0.246723 | ... | ... | 15'7 | 0'0 | 15'7 | 4150 | 0'5 | 0'0 | 0'5 | 0'5 | 0'5 | -0.098517 |
| -0.249278 | ... | ... | 15'0 | 0'0 | 15'0 | 4160 | 0'6 | 0'0 | 0'6 | ... | ... | -0.109403 |
| -0.25097 | ... | ... | 14'1 | 0'0 | 14'1 | 4170 | 0'7 | 0'0 | 0'7 | ... | ... | -0.118675 |
| -0.251763 | ... | ... | 13'2 | 0'0 | 13'2 | 4180 | 1'0 | 0'0 | 1'0 | ... | ... | -0.126455 |
| -0.251614 | ... | ... | 12'3 | 0'0 | 12'3 | 4190 | 1'1 | 0'0 | 1'1 | ... | ... | -0.132787 |
| -0.128041 | 9'7 | 9'5 | 11'5 | -2'0 | 9'5 | 4200 | 1'4 | 0'1 | 1'3 | 1'4 | 1'2 | -0.155872 |
| -0.255244 | ... | ... | 10'6 | 0'0 | 10'6 | 4210 | 1'4 | 0'0 | 1'4 | 1'4 | 1'4 | -0.149769 |
| -0.258324 | ... | ... | 10'0 | 0'0 | 10'0 | 4220 | 1'6 | 0'0 | 1'6 | 1'6 | 1'6 | -0.159049 |
| -0.266067 | ... | ... | 9'3 | 0'0 | 9'3 | 4230 | 2'1 | 0'0 | 2'1 | 2'1 | 2'1 | -0.172866 |
| -0.271586 | ... | ... | 8'6 | 0'0 | 8'6 | 4240 | 2'3 | -0'1 | 2'4 | 2'6 | 2'3 | -0.17647 |
| -0.189943 | 6'3 | 5'6 | 8'0 | -1'5 | 6'3 | 4250 | 2'6 | 0'0 | 2'6 | 3'2 | 2'6 | -0.183842 |
| -0.181876 | 5'4 | 5'2 | 7'3 | -1'7 | 5'4 | 4260 | 3'5 | 0'4 | 3'1 | 3'5 | 3'1 | -0.211767 |
| -0.188868 | 5'1 | 5'0 | 6'6 | -1'6 | 5'0 | 4270 | 3'3 | -0'1 | 3'4 | 3'7 | 3'3 | -0.183154 |
| -0.192314 | 4'4 | 4'2 | 6'1 | -1'5 | 4'4 | 4280 | 4'0 | 0'1 | 3'7 | 4'4 | 4'0 | -0.192339 |
| -0.2037 | 4'5 | 3'7 | 5'5 | -1'3 | 4'2 | 4290 | 4'6 | 0'3 | 4'3 | 4'6 | 4'4 | -0.203675 |
| -0.206262 | 4'6 | 3'2 | 5'1 | -1'2 | 3'7 | 4300 | 5'1 | 0'2 | 4'7 | 5'6 | 4'7 | -0.194648 |
| -0.199907 | 3'5 | 3'3 | 4'5 | -1'2 | 3'3 | 4310 | 6'0 | 0'5 | 5'3 | 6'0 | 6'0 | -0.205727 |
| -0.196321 | 3'2 | 2'6 | 4'1 | -1'1 | 3'0 | 4320 | 6'2 | 0'3 | 5'7 | 6'2 | 6'2 | -0.183687 |
| -0.215577 | 3'1 | 3'1 | 3'6 | -0'5 | 3'1 | 4330 | 6'4 | 0'0 | 6'4 | ... | ... | -0.155929 |
| -0.165691 | 2'2 | 2'0 | 3'3 | -1'3 | 2'0 | 4340 | 7'1 | 0'0 | 7'1 | ... | ... | -0.143289 |
| -0.17437 | 2'6 | 1'6 | 3'0 | -1'0 | 2'0 | 4350 | 8'6 | 1'0 | 7'6 | 8'6 | 8'2 | -0.188974 |
| -0.166378 | 2'1 | 1'5 | 2'6 | -1'0 | 1'6 | 4360 | 8'4 | 0'0 | 8'4 | ... | ... | -0.113547 |
| -0.1646 | 1'5 | 1'3 | 2'3 | -0'6 | 1'5 | 4370 | 9'1 | 0'0 | 9'1 | ... | ... | -0.085704 |
| -0.212898 | ... | ... | 2'2 | 0'0 | 2'2 | 4380 | 10'0 | 0'0 | 10'0 | ... | ... | -0.076026 |
| -0.126455 | 1'3 | 1'0 | 2'0 | -1'0 | 1'0 | 4390 | 11'2 | 0'4 | 10'6 | 11'2 | 11'2 | -0.103779 |
| -0.141063 | 1'1 | 0'7 | 1'7 | -0'6 | 1'1 | 4400 | 12'5 | 1'0 | 11'5 | 13'3 | 12'5 | -0.140998 |
| -0.186183 | ... | ... | 1'5 | 0'0 | 1'5 | 4410 | 12'3 | 0'0 | 12'3 | ... | ... | 0.001235 |
| -0.111969 | 0'6 | 0'6 | 1'4 | -0'6 | 0'6 | 4420 | 13'2 | 0'0 | 13'2 | ... | ... | 0.001334 |
| -0.174104 | ... | ... | 1'3 | 0'0 | 1'3 | 4430 | 14'1 | 0'0 | 14'1 | ... | ... | 0.001433 |
| -0.116682 | 1'0 | 0'6 | 1'1 | -0'3 | 0'6 | 4440 | 14'7 | 0'0 | 14'7 | ... | ... | 0.001531 |
| -0.089037 | 0'6 | 0'4 | 1'0 | -0'4 | 0'4 | 4450 | 15'6 | 0'0 | 15'6 | ... | ... | 0.00163 |
| -0.13481 | ... | ... | 0'7 | 0'0 | 0'7 | 4460 | 16'5 | 0'0 | 16'5 | ... | ... | 0.001729 |
| -0.137048 | ... | ... | 0'7 | 0'0 | 0'7 | 4470 | 17'5 | 0'0 | 17'5 | ... | ... | 0.001828 |
| -0.124791 | ... | ... | 0'6 | 0'0 | 0'6 | 4480 | 18'4 | 0'0 | 18'4 | ... | ... | 0.001927 |
| -0.126596 | ... | ... | 0'6 | 0'0 | 0'6 | 4490 | 19'4 | 0'0 | 19'4 | ... | ... | 0.002025 |
| -0.057293 | 0'4 | 0'2 | 0'5 | -0'3 | 0'2 | 4500 | 21'2 | 0'7 | 20'3 | 22'4 | 21'2 | 0.002124 |
| -0.114025 | ... | ... | 0'5 | 0'0 | 0'5 | 4510 | 21'3 | 0'0 | 21'3 | ... | ... | 0.002223 |
| -0.115404 | ... | ... | 0'5 | 0'0 | 0'5 | 4520 | 22'3 | 0'0 | 22'3 | ... | ... | 0.002322 |
| -0.099195 | ... | ... | 0'4 | 0'0 | 0'4 | 4530 | 23'2 | 0'0 | 23'2 | ... | ... | 0.002421 |
| -0.100254 | ... | ... | 0'4 | 0'0 | 0'4 | 4540 | 24'2 | 0'0 | 24'2 | ... | ... | 0.002519 |
| -0.060275 | 0'3 | 0'2 | 0'4 | -0'2 | 0'2 | 4550 | 25'2 | 0'0 | 25'2 | ... | ... | 0.002618 |
| -0.08259 | ... | ... | 0'3 | 0'0 | 0'3 | 4560 | 26'1 | 0'0 | 26'1 | ... | ... | 0.002717 |
| -0.062786 | 0'2 | 0'1 | 0'3 | -0'1 | 0'2 | 4600 | 30'1 | 0'0 | 30'1 | ... | ... | 0.003112 |
| -0.037774 | 0'1 | 0'1 | 0'3 | -0'2 | 0'1 | 4650 | 35'1 | 0'0 | 35'1 | ... | ... | 0.003606 |
| -0.066874 | ... | ... | 0'2 | 0'0 | 0'2 | 4700 | 40'0 | 0'0 | 40'0 | ... | ... | 0.0041 |
| -0.068587 | ... | ... | 0'2 | 0'0 | 0'2 | 4750 | 45'0 | 0'0 | 45'0 | ... | ... | 0.004594 |
| -0.040502 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 49'7 | 0'0 | 49'7 | ... | ... | 0.005088 |
| -0.041244 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4850 | 54'7 | 0'0 | 54'7 | ... | ... | 0.005582 |
| -0.041928 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 59'7 | 0'0 | 59'7 | ... | ... | 0.006076 |
| -0.042561 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 64'7 | 0'0 | 64'7 | ... | ... | 0.00657 |
| -0.043152 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 71'5 | 1'6 | 69'7 | 71'5 | 70'7 | -0.056602 |
| -0.0437 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 74'7 | 0'0 | 74'7 | ... | ... | 0.007558 |
| -0.044223 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 79'7 | 0'0 | 79'7 | ... | ... | 0.008052 |
| -0.044708 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 84'7 | 0'0 | 84'7 | ... | ... | 0.008546 |
| -0.04517 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 89'7 | 0'0 | 89'7 | ... | ... | 0.00904 |
| -0.045612 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 94'6 | 0'0 | 94'6 | ... | ... | 0.009534 |
| -0.046028 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 99'6 | 0'0 | 99'6 | ... | ... | 0.010028 |
| -0.046425 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 104'6 | 0'0 | 104'6 | ... | ... | 0.010522 |
| -0.046808 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 109'6 | 0'0 | 109'6 | ... | ... | 0.011016 |
| -0.047171 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 114'6 | 0'0 | 114'6 | ... | ... | 0.01151 |
| -0.047521 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 119'6 | 0'0 | 119'6 | ... | ... | 0.012004 |
| -0.047858 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 124'6 | 0'0 | 124'6 | ... | ... | 0.012498 |
| -0.048181 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 129'6 | 0'0 | 129'6 | ... | ... | 0.012992 |
| -0.048793 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 139'6 | 0'0 | 139'6 | ... | ... | 0.01398 |
| -0.049369 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 149'6 | 0'0 | 149'6 | ... | ... | 0.014968 |
| -0.0499 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 159'6 | 0'0 | 159'6 | ... | ... | 0.015956 |
| -0.050408 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 169'6 | 0'0 | 169'6 | ... | ... | 0.016944 |
| -0.050886 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 179'6 | 0'0 | 179'6 | ... | ... | 0.017932 |
| -0.051336 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 189'6 | 0'0 | 189'6 | ... | ... | 0.01892 |
| -0.051766 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 199'6 | 0'0 | 199'6 | ... | ... | 0.019908 |
| -0.052174 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 209'6 | 0'0 | 209'6 | ... | ... | 0.020895 |
| -0.052564 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 219'6 | 0'0 | 219'6 | ... | ... | 0.021883 |
| -0.05294 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 229'6 | 0'0 | 229'6 | ... | ... | 0.022871 |
| -0.053297 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 239'6 | 0'0 | 239'6 | ... | ... | 0.023859 |
| -0.053637 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 249'6 | 0'0 | 249'6 | ... | ... | 0.024847 |
| -0.053966 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 259'6 | 0'0 | 259'6 | ... | ... | 0.025835 |
| -0.054287 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 269'6 | 0'0 | 269'6 | ... | ... | 0.026823 |
| -0.054594 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 279'6 | 0'0 | 279'6 | ... | ... | 0.027811 |
| -0.054887 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 289'6 | 0'0 | 289'6 | ... | ... | 0.028799 |
| -0.055172 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 299'6 | 0'0 | 299'6 | ... | ... | 0.029787 |
| -0.057592 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 399'6 | 0'0 | 399'6 | ... | ... | 0.039667 |
| -0.058945 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 469'6 | 0'0 | 469'6 | ... | ... | 0.046583 |
| -0.060556 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 569'6 | 0'0 | 569'6 | ... | ... | 0.056462 |
| -0.061901 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 669'6 | 0'0 | 669'6 | ... | ... | 0.066342 |
| -0.063044 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 769'6 | 0'0 | 769'6 | ... | ... | 0.076222 |
| -0.064042 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 869'6 | 0'0 | 869'6 | ... | ... | 0.086101 |
| -0.064924 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 969'6 | 0'0 | 969'6 | ... | ... | 0.095981 |
| -0.065717 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1069'6 | 0'0 | 1069'6 | ... | ... | 0.105861 |
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.