Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.283722 | ... | ... | 208'4 | 0'0 | 208'4 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035612 |
| -0.279573 | ... | ... | 198'4 | 0'0 | 198'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035343 |
| -0.275256 | ... | ... | 188'4 | 0'0 | 188'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035059 |
| -0.270761 | ... | ... | 178'4 | 0'0 | 178'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034756 |
| -0.266081 | ... | ... | 168'4 | 0'0 | 168'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034432 |
| -0.2612 | ... | ... | 158'4 | 0'0 | 158'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034086 |
| -0.256101 | ... | ... | 148'4 | 0'0 | 148'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033716 |
| -0.250764 | ... | ... | 138'4 | 0'0 | 138'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03332 |
| -0.245158 | ... | ... | 128'4 | 0'0 | 128'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032892 |
| -0.239249 | ... | ... | 118'4 | 0'0 | 118'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032426 |
| -0.232987 | ... | ... | 108'4 | 0'0 | 108'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031924 |
| -0.229707 | ... | ... | 103'4 | 0'0 | 103'4 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031652 |
| -0.226315 | ... | ... | 98'4 | 0'0 | 98'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031367 |
| -0.2228 | ... | ... | 93'4 | 0'0 | 93'4 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03107 |
| -0.219149 | ... | ... | 88'4 | 0'0 | 88'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030755 |
| -0.215349 | ... | ... | 83'4 | 0'0 | 83'4 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030423 |
| -0.211383 | ... | ... | 78'4 | 0'0 | 78'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030068 |
| -0.219191 | ... | ... | 73'5 | 0'0 | 73'5 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029694 |
| -0.214572 | ... | ... | 68'5 | 0'0 | 68'5 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029292 |
| -0.209692 | ... | ... | 63'5 | 0'0 | 63'5 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02886 |
| -0.204513 | ... | ... | 58'5 | 0'0 | 58'5 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028395 |
| -0.198985 | ... | ... | 53'5 | 0'0 | 53'5 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027889 |
| -0.193046 | ... | ... | 48'5 | 0'0 | 48'5 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027335 |
| -0.18661 | ... | ... | 43'5 | 0'0 | 43'5 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026722 |
| -0.179569 | ... | ... | 38'5 | 0'0 | 38'5 | 3900 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.026036 |
| -0.171771 | ... | ... | 33'5 | 0'0 | 33'5 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025258 |
| -0.162995 | ... | ... | 28'5 | 0'0 | 28'5 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024357 |
| -0.160863 | ... | ... | 23'6 | 0'0 | 23'6 | 4050 | 0'2 | 0'0 | 0'2 | ... | ... | -0.039599 |
| -0.158519 | ... | ... | 22'6 | 0'0 | 22'6 | 4060 | 0'2 | 0'0 | 0'2 | ... | ... | -0.039148 |
| -0.163618 | ... | ... | 21'7 | 0'0 | 21'7 | 4070 | 0'3 | 0'0 | 0'3 | ... | ... | -0.052292 |
| -0.160972 | ... | ... | 20'7 | 0'0 | 20'7 | 4080 | 0'3 | 0'0 | 0'3 | ... | ... | -0.051587 |
| -0.158223 | ... | ... | 19'7 | 0'0 | 19'7 | 4090 | 0'3 | 0'0 | 0'3 | ... | ... | -0.050851 |
| -0.162332 | ... | ... | 19'0 | 0'0 | 19'0 | 4100 | 0'4 | 0'0 | 0'4 | 0'4 | 0'4 | -0.061703 |
| -0.159211 | ... | ... | 18'0 | 0'0 | 18'0 | 4110 | 0'4 | 0'0 | 0'4 | ... | ... | -0.060661 |
| -0.162503 | ... | ... | 17'1 | 0'0 | 17'1 | 4120 | 0'5 | 0'0 | 0'5 | ... | ... | -0.069824 |
| -0.165232 | ... | ... | 16'2 | 0'0 | 16'2 | 4130 | 0'6 | 0'0 | 0'6 | ... | ... | -0.077789 |
| -0.167388 | ... | ... | 15'3 | 0'0 | 15'3 | 4140 | 0'7 | 0'0 | 0'7 | ... | ... | -0.084687 |
| -0.157269 | 14'2 | 14'2 | 14'4 | -0'2 | 14'2 | 4150 | 1'1 | 0'1 | 1'0 | 1'1 | 1'1 | -0.098238 |
| -0.16992 | ... | ... | 13'5 | 0'0 | 13'5 | 4160 | 1'1 | 0'0 | 1'1 | ... | ... | -0.09558 |
| -0.170249 | ... | ... | 12'6 | 0'0 | 12'6 | 4170 | 1'2 | 0'0 | 1'2 | ... | ... | -0.09965 |
| -0.169911 | ... | ... | 11'7 | 0'0 | 11'7 | 4180 | 1'3 | 0'0 | 1'3 | ... | ... | -0.102807 |
| -0.173765 | ... | ... | 11'1 | 0'0 | 11'1 | 4190 | 1'5 | 0'0 | 1'5 | ... | ... | -0.110926 |
| -0.171782 | 10'2 | 10'2 | 10'3 | -0'1 | 10'2 | 4200 | 2'2 | 0'3 | 1'7 | 2'2 | 2'0 | -0.132968 |
| -0.177994 | ... | ... | 9'5 | 0'0 | 9'5 | 4210 | 2'2 | 0'0 | 2'2 | ... | ... | -0.126877 |
| -0.186927 | ... | ... | 9'1 | 0'0 | 9'1 | 4220 | 2'5 | 0'0 | 2'5 | ... | ... | -0.134189 |
| -0.185756 | ... | ... | 8'3 | 0'0 | 8'3 | 4230 | 2'7 | 0'0 | 2'7 | ... | ... | -0.135039 |
| -0.187369 | ... | ... | 7'6 | 0'0 | 7'6 | 4240 | 3'2 | 0'0 | 3'2 | ... | ... | -0.138425 |
| -0.147695 | 6'2 | 5'7 | 7'1 | -1'2 | 5'7 | 4250 | 3'7 | 0'2 | 3'5 | 4'2 | 3'7 | -0.147792 |
| -0.186031 | ... | ... | 6'4 | 0'0 | 6'4 | 4260 | 4'2 | 0'2 | 4'0 | 4'2 | 4'2 | -0.146933 |
| -0.190776 | 6'2 | 6'1 | 6'0 | 0'1 | 6'1 | 4270 | 4'4 | 0'0 | 4'4 | 4'4 | 4'4 | -0.140169 |
| -0.186081 | ... | ... | 5'4 | 0'0 | 5'4 | 4280 | 5'0 | 0'0 | 5'0 | ... | ... | -0.139039 |
| -0.191527 | 5'2 | 5'2 | 5'0 | 0'2 | 5'2 | 4290 | 5'4 | 0'0 | 5'4 | ... | ... | -0.135667 |
| -0.150835 | 4'0 | 3'5 | 4'4 | -0'7 | 3'5 | 4300 | 6'0 | 0'0 | 6'0 | ... | ... | -0.12994 |
| -0.177614 | ... | ... | 4'1 | 0'0 | 4'1 | 4310 | 6'5 | 0'0 | 6'5 | ... | ... | -0.126085 |
| -0.174228 | ... | ... | 3'6 | 0'0 | 3'6 | 4320 | 7'2 | 0'0 | 7'2 | ... | ... | -0.120014 |
| -0.169236 | 3'3 | 3'3 | 3'2 | 0'1 | 3'3 | 4330 | 7'6 | 0'0 | 7'6 | ... | ... | -0.106379 |
| -0.162575 | ... | ... | 3'0 | 0'0 | 3'0 | 4340 | 8'4 | 0'0 | 8'4 | ... | ... | -0.100478 |
| -0.154147 | ... | ... | 2'5 | 0'0 | 2'5 | 4350 | 10'1 | 1'0 | 9'1 | 10'1 | 10'1 | -0.133 |
| -0.149227 | ... | ... | 2'3 | 0'0 | 2'3 | 4360 | 9'7 | 0'0 | 9'7 | ... | ... | -0.075488 |
| -0.142982 | ... | ... | 2'1 | 0'0 | 2'1 | 4370 | 10'5 | 0'0 | 10'5 | ... | ... | -0.061973 |
| -0.141434 | 2'0 | 2'0 | 2'0 | 0'0 | 2'0 | 4380 | 11'3 | 0'0 | 11'3 | ... | ... | -0.044767 |
| -0.132804 | ... | ... | 1'6 | 0'0 | 1'6 | 4390 | 12'1 | 0'0 | 12'1 | ... | ... | -0.021325 |
| -0.122658 | 1'4 | 1'4 | 1'4 | 0'0 | 1'4 | 4400 | 12'7 | 0'0 | 12'7 | ... | ... | 0.001293 |
| -0.118319 | ... | ... | 1'3 | 0'0 | 1'3 | 4410 | 13'6 | 0'0 | 13'6 | ... | ... | 0.001392 |
| -0.113248 | ... | ... | 1'2 | 0'0 | 1'2 | 4420 | 14'6 | 0'0 | 14'6 | ... | ... | 0.001491 |
| -0.107431 | ... | ... | 1'1 | 0'0 | 1'1 | 4430 | 15'5 | 0'0 | 15'5 | ... | ... | 0.001591 |
| -0.100836 | ... | ... | 1'0 | 0'0 | 1'0 | 4440 | 16'4 | 0'0 | 16'4 | ... | ... | 0.00169 |
| -0.093417 | ... | ... | 0'7 | 0'0 | 0'7 | 4450 | 17'3 | 0'0 | 17'3 | ... | ... | 0.00179 |
| -0.094924 | ... | ... | 0'7 | 0'0 | 0'7 | 4460 | 18'3 | 0'0 | 18'3 | ... | ... | 0.001889 |
| -0.086384 | ... | ... | 0'6 | 0'0 | 0'6 | 4470 | 19'2 | 0'0 | 19'2 | ... | ... | 0.001989 |
| -0.076871 | ... | ... | 0'5 | 0'0 | 0'5 | 4480 | 20'1 | 0'0 | 20'1 | ... | ... | 0.002088 |
| -0.077875 | ... | ... | 0'5 | 0'0 | 0'5 | 4490 | 21'1 | 0'0 | 21'1 | ... | ... | 0.002187 |
| -0.067031 | 0'4 | 0'4 | 0'4 | 0'0 | 0'4 | 4500 | 22'0 | 0'0 | 22'0 | ... | ... | 0.002287 |
| -0.067798 | ... | ... | 0'4 | 0'0 | 0'4 | 4510 | 23'0 | 0'0 | 23'0 | ... | ... | 0.002386 |
| -0.068539 | ... | ... | 0'4 | 0'0 | 0'4 | 4520 | 24'0 | 0'0 | 24'0 | ... | ... | 0.002486 |
| -0.070616 | 0'4 | 0'4 | 0'3 | 0'1 | 0'4 | 4550 | 26'7 | 0'0 | 26'7 | ... | ... | 0.002784 |
| -0.059393 | 0'3 | 0'3 | 0'2 | 0'1 | 0'3 | 4600 | 31'6 | 0'0 | 31'6 | ... | ... | 0.003281 |
| -0.045057 | ... | ... | 0'2 | 0'0 | 0'2 | 4650 | 36'6 | 0'0 | 36'6 | ... | ... | 0.003778 |
| -0.046329 | ... | ... | 0'2 | 0'0 | 0'2 | 4700 | 41'6 | 0'0 | 41'6 | ... | ... | 0.004276 |
| -0.027451 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 46'5 | 0'0 | 46'5 | ... | ... | 0.004773 |
| -0.027996 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 51'5 | 0'0 | 51'5 | ... | ... | 0.00527 |
| -0.028494 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 56'5 | 0'0 | 56'5 | ... | ... | 0.005767 |
| -0.028952 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 61'5 | 0'0 | 61'5 | ... | ... | 0.006264 |
| -0.029379 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 66'5 | 0'0 | 66'5 | ... | ... | 0.006761 |
| -0.029775 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 71'5 | 0'0 | 71'5 | ... | ... | 0.007258 |
| -0.030147 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 76'4 | 0'0 | 76'4 | ... | ... | 0.007756 |
| -0.030499 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 81'4 | 0'0 | 81'4 | ... | ... | 0.008253 |
| -0.030827 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 86'4 | 0'0 | 86'4 | ... | ... | 0.00875 |
| -0.03114 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 91'4 | 0'0 | 91'4 | ... | ... | 0.009247 |
| -0.031439 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 96'4 | 0'0 | 96'4 | ... | ... | 0.009744 |
| -0.03172 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 101'4 | 0'0 | 101'4 | ... | ... | 0.010241 |
| -0.03199 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 106'4 | 0'0 | 106'4 | ... | ... | 0.010738 |
| -0.032249 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 111'4 | 0'0 | 111'4 | ... | ... | 0.011236 |
| -0.032496 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 116'4 | 0'0 | 116'4 | ... | ... | 0.011733 |
| -0.032734 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 121'4 | 0'0 | 121'4 | ... | ... | 0.01223 |
| -0.032963 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 126'4 | 0'0 | 126'4 | ... | ... | 0.012727 |
| -0.033182 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 131'4 | 0'0 | 131'4 | ... | ... | 0.013224 |
| -0.033599 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 141'4 | 0'0 | 141'4 | ... | ... | 0.014219 |
| -0.03399 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 151'4 | 0'0 | 151'4 | ... | ... | 0.015213 |
| -0.034352 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 161'4 | 0'0 | 161'4 | ... | ... | 0.016207 |
| -0.034699 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 171'4 | 0'0 | 171'4 | ... | ... | 0.017201 |
| -0.035024 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 181'4 | 0'0 | 181'4 | ... | ... | 0.018196 |
| -0.035331 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 191'4 | 0'0 | 191'4 | ... | ... | 0.01919 |
| -0.035625 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 201'4 | 0'0 | 201'4 | ... | ... | 0.020184 |
| -0.035903 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 211'4 | 0'0 | 211'4 | ... | ... | 0.021179 |
| -0.03617 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 221'4 | 0'0 | 221'4 | ... | ... | 0.022173 |
| -0.036426 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 231'4 | 0'0 | 231'4 | ... | ... | 0.023167 |
| -0.03667 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 241'4 | 0'0 | 241'4 | ... | ... | 0.024162 |
| -0.036902 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 251'4 | 0'0 | 251'4 | ... | ... | 0.025156 |
| -0.037127 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 261'4 | 0'0 | 261'4 | ... | ... | 0.02615 |
| -0.037347 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 271'4 | 0'0 | 271'4 | ... | ... | 0.027145 |
| -0.037556 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 281'4 | 0'0 | 281'4 | ... | ... | 0.028139 |
| -0.037757 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 291'4 | 0'0 | 291'4 | ... | ... | 0.029133 |
| -0.037952 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 301'4 | 0'0 | 301'4 | ... | ... | 0.030127 |
| -0.039608 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 401'4 | 0'0 | 401'4 | ... | ... | 0.04007 |
| -0.040535 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 471'4 | 0'0 | 471'4 | ... | ... | 0.047031 |
| -0.041639 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 571'4 | 0'0 | 571'4 | ... | ... | 0.056974 |
| -0.04256 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 671'4 | 0'0 | 671'4 | ... | ... | 0.066917 |
| -0.043345 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 771'4 | 0'0 | 771'4 | ... | ... | 0.07686 |
| -0.044029 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 871'4 | 0'0 | 871'4 | ... | ... | 0.086803 |
| -0.044635 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 971'4 | 0'0 | 971'4 | ... | ... | 0.076863 |
| -0.045178 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1071'4 | 0'0 | 1071'4 | ... | ... | 0.036686 |
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.