Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.288976 | ... | ... | 210'6 | 0'0 | 210'6 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027158 |
| -0.284883 | ... | ... | 200'6 | 0'0 | 200'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026955 |
| -0.280602 | ... | ... | 190'6 | 0'0 | 190'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026741 |
| -0.276126 | ... | ... | 180'6 | 0'0 | 180'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026512 |
| -0.271445 | ... | ... | 170'6 | 0'0 | 170'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026268 |
| -0.266546 | ... | ... | 160'6 | 0'0 | 160'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026007 |
| -0.26141 | ... | ... | 150'6 | 0'0 | 150'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025727 |
| -0.256015 | ... | ... | 140'6 | 0'0 | 140'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025429 |
| -0.250332 | ... | ... | 130'6 | 0'0 | 130'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025106 |
| -0.244324 | ... | ... | 120'6 | 0'0 | 120'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024756 |
| -0.237943 | ... | ... | 110'6 | 0'0 | 110'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024378 |
| -0.234594 | ... | ... | 105'6 | 0'0 | 105'6 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024174 |
| -0.231127 | ... | ... | 100'6 | 0'0 | 100'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02396 |
| -0.227533 | ... | ... | 95'6 | 0'0 | 95'6 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023737 |
| -0.223798 | ... | ... | 90'6 | 0'0 | 90'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0235 |
| -0.219907 | ... | ... | 85'6 | 0'0 | 85'6 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023252 |
| -0.215844 | ... | ... | 80'6 | 0'0 | 80'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022987 |
| -0.211589 | ... | ... | 75'6 | 0'0 | 75'6 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022706 |
| -0.207116 | ... | ... | 70'6 | 0'0 | 70'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022408 |
| -0.202399 | ... | ... | 65'6 | 0'0 | 65'6 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022084 |
| -0.197399 | ... | ... | 60'6 | 0'0 | 60'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02174 |
| -0.199384 | ... | ... | 55'7 | 0'0 | 55'7 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021362 |
| -0.193448 | ... | ... | 50'7 | 0'0 | 50'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020953 |
| -0.193752 | ... | ... | 46'0 | 0'0 | 46'0 | 3850 | 0'2 | 0'0 | 0'2 | ... | ... | -0.035378 |
| -0.186505 | ... | ... | 41'0 | 0'0 | 41'0 | 3900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.034421 |
| -0.178527 | ... | ... | 36'0 | 0'0 | 36'0 | 3950 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.033341 |
| -0.169621 | ... | ... | 31'0 | 0'0 | 31'0 | 4000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.032104 |
| -0.16488 | ... | ... | 26'1 | 0'0 | 26'1 | 4050 | 0'3 | 0'0 | 0'3 | ... | ... | -0.041536 |
| -0.162598 | ... | ... | 25'1 | 0'0 | 25'1 | 4060 | 0'3 | 0'0 | 0'3 | ... | ... | -0.041071 |
| -0.165383 | ... | ... | 24'2 | 0'0 | 24'2 | 4070 | 0'4 | 0'0 | 0'4 | ... | ... | -0.050131 |
| -0.162873 | ... | ... | 23'2 | 0'0 | 23'2 | 4080 | 0'4 | 0'0 | 0'4 | ... | ... | -0.049486 |
| -0.165181 | ... | ... | 22'3 | 0'0 | 22'3 | 4090 | 0'5 | 0'0 | 0'5 | ... | ... | -0.057337 |
| -0.162411 | ... | ... | 21'3 | 0'0 | 21'3 | 4100 | 0'6 | 0'1 | 0'5 | 0'6 | 0'6 | -0.064322 |
| -0.164213 | ... | ... | 20'4 | 0'0 | 20'4 | 4110 | 1'0 | 0'2 | 0'6 | 1'0 | 1'0 | -0.077466 |
| -0.165675 | ... | ... | 19'5 | 0'0 | 19'5 | 4120 | 1'0 | 0'1 | 0'7 | 1'0 | 1'0 | -0.076101 |
| -0.162399 | ... | ... | 18'5 | 0'0 | 18'5 | 4130 | 0'7 | 0'0 | 0'7 | ... | ... | -0.068033 |
| -0.163292 | ... | ... | 17'6 | 0'0 | 17'6 | 4140 | 1'0 | 0'0 | 1'0 | ... | ... | -0.073158 |
| -0.163814 | ... | ... | 16'7 | 0'0 | 16'7 | 4150 | 1'1 | 0'0 | 1'1 | ... | ... | -0.077619 |
| -0.16395 | ... | ... | 16'0 | 0'0 | 16'0 | 4160 | 1'2 | 0'0 | 1'2 | ... | ... | -0.081447 |
| -0.163684 | ... | ... | 15'1 | 0'0 | 15'1 | 4170 | 1'3 | 0'0 | 1'3 | ... | ... | -0.084659 |
| -0.166769 | ... | ... | 14'3 | 0'0 | 14'3 | 4180 | 1'5 | 0'0 | 1'5 | ... | ... | -0.092135 |
| -0.165524 | ... | ... | 13'4 | 0'0 | 13'4 | 4190 | 1'6 | 0'0 | 1'6 | ... | ... | -0.093842 |
| -0.167346 | ... | ... | 12'6 | 0'0 | 12'6 | 4200 | 2'5 | 0'5 | 2'0 | 2'5 | 2'0 | -0.119577 |
| -0.168453 | ... | ... | 12'0 | 0'0 | 12'0 | 4210 | 2'2 | 0'0 | 2'2 | ... | ... | -0.103421 |
| -0.172135 | ... | ... | 11'3 | 0'0 | 11'3 | 4220 | 2'5 | 0'0 | 2'5 | ... | ... | -0.110228 |
| -0.174882 | ... | ... | 10'6 | 0'0 | 10'6 | 4230 | 3'0 | 0'0 | 3'0 | ... | ... | -0.115514 |
| -0.176706 | ... | ... | 10'1 | 0'0 | 10'1 | 4240 | 3'3 | 0'0 | 3'3 | ... | ... | -0.119379 |
| -0.156086 | 8'5 | 8'5 | 9'3 | -0'6 | 8'5 | 4250 | 4'1 | 0'4 | 3'5 | 4'1 | 4'0 | -0.131345 |
| -0.174575 | ... | ... | 8'6 | 0'0 | 8'6 | 4260 | 4'0 | 0'0 | 4'0 | ... | ... | -0.119982 |
| -0.173646 | ... | ... | 8'1 | 0'0 | 8'1 | 4270 | 4'3 | 0'0 | 4'3 | ... | ... | -0.119879 |
| -0.171731 | ... | ... | 7'4 | 0'0 | 7'4 | 4280 | 4'6 | 0'0 | 4'6 | ... | ... | -0.118367 |
| -0.168792 | ... | ... | 6'7 | 0'0 | 6'7 | 4290 | 5'1 | 0'0 | 5'1 | ... | ... | -0.115374 |
| -0.137872 | 6'0 | 5'1 | 6'3 | -1'2 | 5'1 | 4300 | 6'6 | 1'1 | 5'5 | 6'6 | 5'3 | -0.140791 |
| -0.165641 | ... | ... | 5'7 | 0'0 | 5'7 | 4310 | 6'1 | 0'0 | 6'1 | ... | ... | -0.110614 |
| -0.162424 | ... | ... | 5'3 | 0'0 | 5'3 | 4320 | 6'5 | 0'0 | 6'5 | ... | ... | -0.105746 |
| -0.161218 | ... | ... | 5'0 | 0'0 | 5'0 | 4330 | 7'2 | 0'0 | 7'2 | ... | ... | -0.102446 |
| -0.159001 | ... | ... | 4'5 | 0'0 | 4'5 | 4340 | 7'7 | 0'0 | 7'7 | ... | ... | -0.097567 |
| -0.128242 | 3'5 | 3'2 | 4'1 | -0'7 | 3'2 | 4350 | 10'0 | 1'5 | 8'3 | 10'0 | 8'3 | -0.134982 |
| -0.133658 | 3'2 | 3'2 | 3'6 | -0'4 | 3'2 | 4360 | 9'0 | 0'0 | 9'0 | ... | ... | -0.078166 |
| -0.142432 | ... | ... | 3'3 | 0'0 | 3'3 | 4370 | 9'5 | 0'0 | 9'5 | ... | ... | -0.066934 |
| -0.139609 | ... | ... | 3'1 | 0'0 | 3'1 | 4380 | 10'3 | 0'0 | 10'3 | ... | ... | -0.058475 |
| -0.135957 | 2'7 | 2'7 | 2'7 | 0'0 | 2'7 | 4390 | 11'1 | 0'0 | 11'1 | ... | ... | -0.047946 |
| -0.113835 | 2'2 | 2'0 | 2'5 | -0'4 | 2'1 | 4400 | 13'4 | 1'5 | 11'7 | 13'4 | 11'7 | -0.108987 |
| -0.126099 | ... | ... | 2'3 | 0'0 | 2'3 | 4410 | 12'5 | 0'0 | 12'5 | ... | ... | -0.016709 |
| -0.110052 | 1'7 | 1'7 | 2'2 | -0'3 | 1'7 | 4420 | 13'4 | 0'0 | 13'4 | ... | ... | -0.003575 |
| -0.117646 | ... | ... | 2'0 | 0'0 | 2'0 | 4430 | 14'2 | 0'0 | 14'2 | ... | ... | 0.001435 |
| -0.109724 | ... | ... | 1'6 | 0'0 | 1'6 | 4440 | 15'0 | 0'0 | 15'0 | ... | ... | 0.001534 |
| -0.106388 | ... | ... | 1'5 | 0'0 | 1'5 | 4450 | 15'7 | 0'0 | 15'7 | ... | ... | 0.001633 |
| -0.10258 | ... | ... | 1'4 | 0'0 | 1'4 | 4460 | 16'6 | 0'0 | 16'6 | ... | ... | 0.001732 |
| -0.098293 | ... | ... | 1'3 | 0'0 | 1'3 | 4470 | 17'5 | 0'0 | 17'5 | ... | ... | 0.001831 |
| -0.093511 | ... | ... | 1'2 | 0'0 | 1'2 | 4480 | 18'4 | 0'0 | 18'4 | ... | ... | 0.00193 |
| -0.088215 | ... | ... | 1'1 | 0'0 | 1'1 | 4490 | 19'3 | 0'0 | 19'3 | ... | ... | 0.002029 |
| -0.074956 | 1'0 | 0'7 | 1'0 | -0'1 | 0'7 | 4500 | 20'2 | 0'0 | 20'2 | ... | ... | 0.002128 |
| -0.075951 | ... | ... | 0'7 | 0'0 | 0'7 | 4510 | 21'1 | 0'0 | 21'1 | ... | ... | 0.002227 |
| 0 | ... | ... | ... | ... | ... | 4520 | ... | ... | ... | ... | ... | 0 |
| -0.062422 | ... | ... | 0'5 | 0'0 | 0'5 | 4550 | 24'7 | 0'0 | 24'7 | ... | ... | 0.002623 |
| -0.055453 | ... | ... | 0'4 | 0'0 | 0'4 | 4600 | 29'6 | 0'0 | 29'6 | ... | ... | 0.003118 |
| -0.046363 | ... | ... | 0'3 | 0'0 | 0'3 | 4650 | 34'5 | 0'0 | 34'5 | ... | ... | 0.003612 |
| -0.047813 | ... | ... | 0'3 | 0'0 | 0'3 | 4700 | 39'5 | 0'0 | 39'5 | ... | ... | 0.004107 |
| -0.035907 | ... | ... | 0'2 | 0'0 | 0'2 | 4750 | 44'4 | 0'0 | 44'4 | ... | ... | 0.004602 |
| -0.03672 | ... | ... | 0'2 | 0'0 | 0'2 | 4800 | 49'3 | 0'0 | 49'3 | ... | ... | 0.005097 |
| -0.037462 | ... | ... | 0'2 | 0'0 | 0'2 | 4850 | 54'3 | 0'0 | 54'3 | ... | ... | 0.005592 |
| -0.021952 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 59'2 | 0'0 | 59'2 | ... | ... | 0.006087 |
| -0.022284 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 64'2 | 0'0 | 64'2 | ... | ... | 0.006582 |
| -0.022593 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 69'2 | 0'0 | 69'2 | ... | ... | 0.007076 |
| -0.02288 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 74'2 | 0'0 | 74'2 | ... | ... | 0.007571 |
| -0.023154 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 79'2 | 0'0 | 79'2 | ... | ... | 0.008066 |
| -0.023408 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 84'2 | 0'0 | 84'2 | ... | ... | 0.008561 |
| -0.02365 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 89'2 | 0'0 | 89'2 | ... | ... | 0.009056 |
| -0.023882 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 94'2 | 0'0 | 94'2 | ... | ... | 0.009551 |
| -0.024099 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 99'2 | 0'0 | 99'2 | ... | ... | 0.010046 |
| -0.024308 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 104'2 | 0'0 | 104'2 | ... | ... | 0.01054 |
| -0.024508 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 109'2 | 0'0 | 109'2 | ... | ... | 0.011035 |
| -0.024698 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 114'2 | 0'0 | 114'2 | ... | ... | 0.01153 |
| -0.024882 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 119'2 | 0'0 | 119'2 | ... | ... | 0.012025 |
| -0.025058 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 124'2 | 0'0 | 124'2 | ... | ... | 0.01252 |
| -0.025228 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 129'2 | 0'0 | 129'2 | ... | ... | 0.013015 |
| -0.025548 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 139'2 | 0'0 | 139'2 | ... | ... | 0.014005 |
| -0.02585 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 149'2 | 0'0 | 149'2 | ... | ... | 0.014994 |
| -0.026128 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 159'2 | 0'0 | 159'2 | ... | ... | 0.015984 |
| -0.026394 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 169'2 | 0'0 | 169'2 | ... | ... | 0.016974 |
| -0.026644 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 179'2 | 0'0 | 179'2 | ... | ... | 0.017963 |
| -0.02688 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 189'2 | 0'0 | 189'2 | ... | ... | 0.018953 |
| -0.027105 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 199'2 | 0'0 | 199'2 | ... | ... | 0.019943 |
| -0.027319 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 209'2 | 0'0 | 209'2 | ... | ... | 0.020933 |
| -0.027523 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 219'2 | 0'0 | 219'2 | ... | ... | 0.021922 |
| -0.02772 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 229'2 | 0'0 | 229'2 | ... | ... | 0.022912 |
| -0.027907 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 239'2 | 0'0 | 239'2 | ... | ... | 0.023902 |
| -0.028085 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 249'2 | 0'0 | 249'2 | ... | ... | 0.024891 |
| -0.028257 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 259'2 | 0'0 | 259'2 | ... | ... | 0.025881 |
| -0.028426 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 269'2 | 0'0 | 269'2 | ... | ... | 0.026871 |
| -0.028586 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 279'2 | 0'0 | 279'2 | ... | ... | 0.027861 |
| -0.02874 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 289'2 | 0'0 | 289'2 | ... | ... | 0.02885 |
| -0.028889 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 299'2 | 0'0 | 299'2 | ... | ... | 0.02984 |
| -0.030156 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 399'2 | 0'0 | 399'2 | ... | ... | 0.039737 |
| -0.030865 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 469'2 | 0'0 | 469'2 | ... | ... | 0.046665 |
| -0.031709 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 569'2 | 0'0 | 569'2 | ... | ... | 0.056562 |
| -0.032414 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 669'2 | 0'0 | 669'2 | ... | ... | 0.06646 |
| -0.033013 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 769'2 | 0'0 | 769'2 | ... | ... | 0.076357 |
| -0.033535 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 869'2 | 0'0 | 869'2 | ... | ... | 0.086254 |
| -0.033997 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 969'2 | 0'0 | 969'2 | ... | ... | 0.096151 |
| -0.034412 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1069'2 | 0'0 | 1069'2 | ... | ... | 0.106048 |
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.