Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.314547 | ... | ... | 208'4 | 0'0 | 208'4 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035605 |
| -0.310097 | ... | ... | 198'4 | 0'0 | 198'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035336 |
| -0.30545 | ... | ... | 188'4 | 0'0 | 188'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035052 |
| -0.300597 | ... | ... | 178'4 | 0'0 | 178'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034748 |
| -0.295527 | ... | ... | 168'4 | 0'0 | 168'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034424 |
| -0.290224 | ... | ... | 158'4 | 0'0 | 158'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034077 |
| -0.284668 | ... | ... | 148'4 | 0'0 | 148'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033706 |
| -0.278832 | ... | ... | 138'4 | 0'0 | 138'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033309 |
| -0.272685 | ... | ... | 128'4 | 0'0 | 128'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03288 |
| -0.266184 | ... | ... | 118'4 | 0'0 | 118'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032414 |
| -0.259275 | ... | ... | 108'4 | 0'0 | 108'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03191 |
| -0.255646 | ... | ... | 103'4 | 0'0 | 103'4 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031638 |
| -0.251888 | ... | ... | 98'4 | 0'0 | 98'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031353 |
| -0.247988 | ... | ... | 93'4 | 0'0 | 93'4 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031054 |
| -0.243931 | ... | ... | 88'4 | 0'0 | 88'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030738 |
| -0.239702 | ... | ... | 83'4 | 0'0 | 83'4 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030405 |
| -0.23528 | ... | ... | 78'4 | 0'0 | 78'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03005 |
| -0.242064 | ... | ... | 73'5 | 0'0 | 73'5 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029674 |
| -0.236934 | ... | ... | 68'5 | 0'0 | 68'5 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029271 |
| -0.231506 | ... | ... | 63'5 | 0'0 | 63'5 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028838 |
| -0.225741 | ... | ... | 58'5 | 0'0 | 58'5 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028371 |
| -0.219577 | ... | ... | 53'5 | 0'0 | 53'5 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027863 |
| -0.212948 | ... | ... | 48'5 | 0'0 | 48'5 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027305 |
| -0.205759 | ... | ... | 43'5 | 0'0 | 43'5 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026689 |
| -0.197885 | ... | ... | 38'5 | 0'0 | 38'5 | 3900 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.025999 |
| -0.189159 | ... | ... | 33'5 | 0'0 | 33'5 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025216 |
| -0.179331 | ... | ... | 28'5 | 0'0 | 28'5 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024308 |
| -0.175595 | ... | ... | 23'6 | 0'0 | 23'6 | 4050 | 0'2 | 0'0 | 0'2 | ... | ... | -0.039488 |
| -0.17299 | ... | ... | 22'6 | 0'0 | 22'6 | 4060 | 0'2 | 0'0 | 0'2 | ... | ... | -0.039032 |
| -0.177467 | ... | ... | 21'7 | 0'0 | 21'7 | 4070 | 0'3 | 0'0 | 0'3 | ... | ... | -0.052119 |
| -0.174546 | ... | ... | 20'7 | 0'0 | 20'7 | 4080 | 0'3 | 0'0 | 0'3 | ... | ... | -0.051406 |
| -0.171513 | ... | ... | 19'7 | 0'0 | 19'7 | 4090 | 0'3 | 0'0 | 0'3 | ... | ... | -0.050661 |
| -0.175019 | ... | ... | 19'0 | 0'0 | 19'0 | 4100 | 0'4 | 0'0 | 0'4 | 0'4 | 0'4 | -0.061447 |
| -0.171597 | ... | ... | 18'0 | 0'0 | 18'0 | 4110 | 0'4 | 0'0 | 0'4 | ... | ... | -0.060392 |
| -0.174304 | ... | ... | 17'1 | 0'0 | 17'1 | 4120 | 0'5 | 0'0 | 0'5 | ... | ... | -0.069482 |
| -0.176466 | ... | ... | 16'2 | 0'0 | 16'2 | 4130 | 0'6 | 0'0 | 0'6 | ... | ... | -0.077369 |
| -0.178073 | ... | ... | 15'3 | 0'0 | 15'3 | 4140 | 0'7 | 0'0 | 0'7 | ... | ... | -0.084186 |
| -0.167829 | 14'2 | 14'2 | 14'4 | -0'2 | 14'2 | 4150 | 1'1 | 0'1 | 1'0 | 1'1 | 1'1 | -0.097589 |
| -0.179544 | ... | ... | 13'5 | 0'0 | 13'5 | 4160 | 1'1 | 0'0 | 1'1 | ... | ... | -0.09489 |
| -0.179355 | ... | ... | 12'6 | 0'0 | 12'6 | 4170 | 1'2 | 0'0 | 1'2 | ... | ... | -0.098848 |
| -0.178505 | ... | ... | 11'7 | 0'0 | 11'7 | 4180 | 1'3 | 0'0 | 1'3 | ... | ... | -0.101884 |
| -0.181735 | ... | ... | 11'1 | 0'0 | 11'1 | 4190 | 1'5 | 0'0 | 1'5 | ... | ... | -0.109809 |
| -0.17926 | 10'2 | 10'2 | 10'3 | -0'1 | 10'2 | 4200 | 2'2 | 0'3 | 1'7 | 2'2 | 2'0 | -0.131493 |
| -0.18482 | ... | ... | 9'5 | 0'0 | 9'5 | 4210 | 2'2 | 0'0 | 2'2 | ... | ... | -0.125268 |
| -0.193102 | ... | ... | 9'1 | 0'0 | 9'1 | 4220 | 2'5 | 0'0 | 2'5 | ... | ... | -0.13228 |
| -0.191445 | ... | ... | 8'3 | 0'0 | 8'3 | 4230 | 2'7 | 0'0 | 2'7 | ... | ... | -0.132841 |
| -0.192555 | ... | ... | 7'6 | 0'0 | 7'6 | 4240 | 3'2 | 0'0 | 3'2 | ... | ... | -0.135863 |
| -0.152642 | 6'2 | 5'7 | 7'1 | -1'2 | 5'7 | 4250 | 3'7 | 0'2 | 3'5 | 4'2 | 3'7 | -0.144778 |
| -0.190301 | ... | ... | 6'4 | 0'0 | 6'4 | 4260 | 4'2 | 0'2 | 4'0 | 4'2 | 4'2 | -0.143477 |
| -0.194625 | 6'2 | 6'1 | 6'0 | 0'1 | 6'1 | 4270 | 4'4 | 0'0 | 4'4 | 4'4 | 4'4 | -0.136198 |
| -0.189539 | ... | ... | 5'4 | 0'0 | 5'4 | 4280 | 5'0 | 0'0 | 5'0 | ... | ... | -0.134467 |
| -0.194653 | 5'2 | 5'2 | 5'0 | 0'2 | 5'2 | 4290 | 5'4 | 0'0 | 5'4 | ... | ... | -0.130403 |
| -0.153419 | 4'0 | 3'5 | 4'4 | -0'7 | 3'5 | 4300 | 6'0 | 0'0 | 6'0 | ... | ... | -0.123862 |
| -0.180071 | ... | ... | 4'1 | 0'0 | 4'1 | 4310 | 6'5 | 0'0 | 6'5 | ... | ... | -0.119138 |
| -0.176413 | ... | ... | 3'6 | 0'0 | 3'6 | 4320 | 7'2 | 0'0 | 7'2 | ... | ... | -0.112055 |
| -0.171166 | 3'3 | 3'3 | 3'2 | 0'1 | 3'3 | 4330 | 7'6 | 0'0 | 7'6 | ... | ... | -0.096931 |
| -0.164265 | ... | ... | 3'0 | 0'0 | 3'0 | 4340 | 8'4 | 0'0 | 8'4 | ... | ... | -0.089759 |
| -0.155611 | ... | ... | 2'5 | 0'0 | 2'5 | 4350 | 10'1 | 1'0 | 9'1 | 10'1 | 10'1 | -0.123271 |
| -0.150516 | ... | ... | 2'3 | 0'0 | 2'3 | 4360 | 9'7 | 0'0 | 9'7 | ... | ... | -0.060487 |
| -0.14411 | ... | ... | 2'1 | 0'0 | 2'1 | 4370 | 10'5 | 0'0 | 10'5 | ... | ... | -0.043825 |
| -0.142454 | 2'0 | 2'0 | 2'0 | 0'0 | 2'0 | 4380 | 11'3 | 0'0 | 11'3 | ... | ... | -0.020903 |
| -0.133683 | ... | ... | 1'6 | 0'0 | 1'6 | 4390 | 12'1 | 0'0 | 12'1 | ... | ... | 0.001218 |
| -0.101332 | 1'4 | 1'1 | 1'4 | -0'3 | 1'1 | 4400 | 12'7 | 0'0 | 12'7 | ... | ... | 0.001317 |
| -0.118981 | ... | ... | 1'3 | 0'0 | 1'3 | 4410 | 13'6 | 0'0 | 13'6 | ... | ... | 0.001417 |
| -0.113833 | ... | ... | 1'2 | 0'0 | 1'2 | 4420 | 14'6 | 0'0 | 14'6 | ... | ... | 0.001516 |
| -0.107944 | ... | ... | 1'1 | 0'0 | 1'1 | 4430 | 15'5 | 0'0 | 15'5 | ... | ... | 0.001616 |
| -0.101281 | ... | ... | 1'0 | 0'0 | 1'0 | 4440 | 16'4 | 0'0 | 16'4 | ... | ... | 0.001715 |
| -0.0938 | ... | ... | 0'7 | 0'0 | 0'7 | 4450 | 17'3 | 0'0 | 17'3 | ... | ... | 0.001815 |
| -0.095291 | ... | ... | 0'7 | 0'0 | 0'7 | 4460 | 18'3 | 0'0 | 18'3 | ... | ... | 0.001914 |
| -0.086693 | ... | ... | 0'6 | 0'0 | 0'6 | 4470 | 19'2 | 0'0 | 19'2 | ... | ... | 0.002013 |
| -0.077126 | ... | ... | 0'5 | 0'0 | 0'5 | 4480 | 20'1 | 0'0 | 20'1 | ... | ... | 0.002113 |
| -0.078119 | ... | ... | 0'5 | 0'0 | 0'5 | 4490 | 21'1 | 0'0 | 21'1 | ... | ... | 0.002212 |
| -0.067225 | 0'4 | 0'4 | 0'4 | 0'0 | 0'4 | 4500 | 22'0 | 0'0 | 22'0 | ... | ... | 0.002312 |
| -0.067985 | ... | ... | 0'4 | 0'0 | 0'4 | 4510 | 23'0 | 0'0 | 23'0 | ... | ... | 0.002411 |
| -0.06872 | ... | ... | 0'4 | 0'0 | 0'4 | 4520 | 24'0 | 0'0 | 24'0 | ... | ... | 0.002511 |
| -0.07078 | 0'4 | 0'4 | 0'3 | 0'1 | 0'4 | 4550 | 26'7 | 0'0 | 26'7 | ... | ... | 0.002809 |
| -0.059504 | 0'3 | 0'3 | 0'2 | 0'1 | 0'3 | 4600 | 31'6 | 0'0 | 31'6 | ... | ... | 0.003306 |
| -0.045124 | ... | ... | 0'2 | 0'0 | 0'2 | 4650 | 36'6 | 0'0 | 36'6 | ... | ... | 0.003803 |
| -0.046389 | ... | ... | 0'2 | 0'0 | 0'2 | 4700 | 41'6 | 0'0 | 41'6 | ... | ... | 0.0043 |
| -0.02748 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 46'5 | 0'0 | 46'5 | ... | ... | 0.004798 |
| -0.028021 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 51'5 | 0'0 | 51'5 | ... | ... | 0.005295 |
| -0.028518 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 56'5 | 0'0 | 56'5 | ... | ... | 0.005792 |
| -0.028974 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 61'5 | 0'0 | 61'5 | ... | ... | 0.006289 |
| -0.0294 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 66'5 | 0'0 | 66'5 | ... | ... | 0.006786 |
| -0.029794 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 71'5 | 0'0 | 71'5 | ... | ... | 0.007283 |
| -0.030165 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 76'4 | 0'0 | 76'4 | ... | ... | 0.00778 |
| -0.030516 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 81'4 | 0'0 | 81'4 | ... | ... | 0.008278 |
| -0.030842 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 86'4 | 0'0 | 86'4 | ... | ... | 0.008775 |
| -0.031156 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 91'4 | 0'0 | 91'4 | ... | ... | 0.009272 |
| -0.031453 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 96'4 | 0'0 | 96'4 | ... | ... | 0.009769 |
| -0.031734 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 101'4 | 0'0 | 101'4 | ... | ... | 0.010266 |
| -0.032003 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 106'4 | 0'0 | 106'4 | ... | ... | 0.010763 |
| -0.032262 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 111'4 | 0'0 | 111'4 | ... | ... | 0.011261 |
| -0.032508 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 116'4 | 0'0 | 116'4 | ... | ... | 0.011758 |
| -0.032746 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 121'4 | 0'0 | 121'4 | ... | ... | 0.012255 |
| -0.032975 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 126'4 | 0'0 | 126'4 | ... | ... | 0.012752 |
| -0.033192 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 131'4 | 0'0 | 131'4 | ... | ... | 0.013249 |
| -0.033609 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 141'4 | 0'0 | 141'4 | ... | ... | 0.014243 |
| -0.034 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 151'4 | 0'0 | 151'4 | ... | ... | 0.015238 |
| -0.034361 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 161'4 | 0'0 | 161'4 | ... | ... | 0.016232 |
| -0.034707 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 171'4 | 0'0 | 171'4 | ... | ... | 0.017226 |
| -0.035032 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 181'4 | 0'0 | 181'4 | ... | ... | 0.018221 |
| -0.035339 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 191'4 | 0'0 | 191'4 | ... | ... | 0.019215 |
| -0.035632 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 201'4 | 0'0 | 201'4 | ... | ... | 0.020209 |
| -0.03591 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 211'4 | 0'0 | 211'4 | ... | ... | 0.021204 |
| -0.036176 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 221'4 | 0'0 | 221'4 | ... | ... | 0.022198 |
| -0.036433 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 231'4 | 0'0 | 231'4 | ... | ... | 0.023192 |
| -0.036676 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 241'4 | 0'0 | 241'4 | ... | ... | 0.024186 |
| -0.036908 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 251'4 | 0'0 | 251'4 | ... | ... | 0.025181 |
| -0.037133 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 261'4 | 0'0 | 261'4 | ... | ... | 0.026175 |
| -0.037353 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 271'4 | 0'0 | 271'4 | ... | ... | 0.027169 |
| -0.037561 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 281'4 | 0'0 | 281'4 | ... | ... | 0.028164 |
| -0.037762 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 291'4 | 0'0 | 291'4 | ... | ... | 0.029158 |
| -0.037957 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 301'4 | 0'0 | 301'4 | ... | ... | 0.030152 |
| -0.039611 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 401'4 | 0'0 | 401'4 | ... | ... | 0.040095 |
| -0.040537 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 471'4 | 0'0 | 471'4 | ... | ... | 0.047055 |
| -0.041641 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 571'4 | 0'0 | 571'4 | ... | ... | 0.056999 |
| -0.042562 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 671'4 | 0'0 | 671'4 | ... | ... | 0.066942 |
| -0.043347 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 771'4 | 0'0 | 771'4 | ... | ... | 0.076885 |
| -0.044031 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 871'4 | 0'0 | 871'4 | ... | ... | 0.086828 |
| -0.044636 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 971'4 | 0'0 | 971'4 | ... | ... | 0.096771 |
| -0.045179 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1071'4 | 0'0 | 1071'4 | ... | ... | 0.106714 |
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.