Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.02199 | ... | ... | 210'2 | 0'0 | 210'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.114303 |
| 0.020945 | ... | ... | 200'2 | 0'0 | 200'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.113463 |
| 0.019901 | ... | ... | 190'2 | 0'0 | 190'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.11257 |
| 0.018856 | ... | ... | 180'2 | 0'0 | 180'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.111623 |
| 0.017811 | ... | ... | 170'2 | 0'0 | 170'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.110606 |
| 0.016767 | ... | ... | 160'3 | 0'0 | 160'3 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.109529 |
| 0.015722 | ... | ... | 150'3 | 0'0 | 150'3 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.108365 |
| 0.014677 | ... | ... | 140'3 | 0'0 | 140'3 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.107132 |
| 0.013633 | ... | ... | 130'3 | 0'0 | 130'3 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.105794 |
| 0.012588 | ... | ... | 120'3 | 0'0 | 120'3 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.10435 |
| 0.011543 | ... | ... | 110'3 | 0'0 | 110'3 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.102782 |
| 0.011021 | ... | ... | 105'3 | 0'0 | 105'3 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.101947 |
| 0.010499 | ... | ... | 100'3 | 0'0 | 100'3 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.101065 |
| 0.009976 | ... | ... | 95'3 | 0'0 | 95'3 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.100142 |
| 0.009454 | ... | ... | 90'3 | 0'0 | 90'3 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.099174 |
| 0.008932 | ... | ... | 85'3 | 0'0 | 85'3 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.098149 |
| 0.00841 | ... | ... | 80'3 | 0'0 | 80'3 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.09707 |
| 0.007887 | ... | ... | 75'3 | 0'0 | 75'3 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.095912 |
| 0.007365 | ... | ... | 70'3 | 0'0 | 70'3 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.094693 |
| 0.006843 | ... | ... | 65'3 | 0'0 | 65'3 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.093376 |
| 0.00632 | ... | ... | 60'3 | 0'0 | 60'3 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.091968 |
| 0.005798 | ... | ... | 55'3 | 0'0 | 55'3 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.090438 |
| 0.005276 | ... | ... | 50'3 | 0'0 | 50'3 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.088779 |
| -0.017564 | ... | ... | 45'4 | 0'0 | 45'4 | 3850 | 0'2 | 0'0 | 0'2 | ... | ... | -0.150209 |
| -0.015634 | ... | ... | 40'4 | 0'0 | 40'4 | 3900 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.146359 |
| -0.013704 | ... | ... | 35'4 | 0'0 | 35'4 | 3950 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.142046 |
| -0.084779 | ... | ... | 30'5 | 0'0 | 30'5 | 4000 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | -0.137137 |
| -0.083199 | ... | ... | 28'5 | 0'0 | 28'5 | 4020 | 0'3 | 0'0 | 0'3 | ... | ... | -0.183399 |
| -0.082385 | ... | ... | 27'5 | 0'0 | 27'5 | 4030 | 0'3 | 0'0 | 0'3 | ... | ... | -0.181763 |
| -0.081553 | ... | ... | 26'5 | 0'0 | 26'5 | 4040 | 0'3 | 0'0 | 0'3 | ... | ... | -0.180072 |
| -0.080698 | ... | ... | 25'5 | 0'0 | 25'5 | 4050 | 0'3 | 0'0 | 0'3 | ... | ... | -0.178322 |
| -0.132628 | ... | ... | 24'6 | 0'0 | 24'6 | 4060 | 0'4 | 0'0 | 0'4 | ... | ... | -0.218315 |
| -0.131163 | ... | ... | 23'6 | 0'0 | 23'6 | 4070 | 0'4 | 0'0 | 0'4 | ... | ... | -0.215905 |
| -0.129651 | ... | ... | 22'6 | 0'0 | 22'6 | 4080 | 0'4 | 0'0 | 0'4 | ... | ... | -0.213399 |
| -0.128085 | ... | ... | 21'6 | 0'0 | 21'6 | 4090 | 0'4 | 0'0 | 0'4 | ... | ... | -0.210793 |
| 0.002142 | 20'0 | 20'0 | 20'6 | -0'6 | 20'0 | 4100 | 0'4 | 0'0 | 0'4 | ... | ... | -0.208086 |
| -0.16762 | ... | ... | 19'7 | 0'0 | 19'7 | 4110 | 0'5 | 0'0 | 0'5 | ... | ... | -0.241116 |
| -0.1652 | ... | ... | 18'7 | 0'0 | 18'7 | 4120 | 0'5 | 0'0 | 0'5 | ... | ... | -0.237555 |
| -0.162675 | ... | ... | 17'7 | 0'0 | 17'7 | 4130 | 0'5 | 0'0 | 0'5 | ... | ... | -0.233816 |
| -0.160023 | ... | ... | 16'7 | 0'0 | 16'7 | 4140 | 0'5 | 0'0 | 0'5 | ... | ... | -0.229905 |
| -0.193165 | ... | ... | 16'0 | 0'0 | 16'0 | 4150 | 0'6 | 0'0 | 0'6 | ... | ... | -0.256828 |
| -0.189471 | ... | ... | 15'0 | 0'0 | 15'0 | 4160 | 0'6 | 0'0 | 0'6 | ... | ... | -0.251797 |
| -0.185567 | ... | ... | 14'0 | 0'0 | 14'0 | 4170 | 0'6 | 0'0 | 0'6 | ... | ... | -0.246458 |
| -0.212209 | ... | ... | 13'1 | 0'0 | 13'1 | 4180 | 0'7 | 0'0 | 0'7 | ... | ... | -0.268037 |
| -0.234879 | ... | ... | 12'2 | 0'0 | 12'2 | 4190 | 1'0 | 0'0 | 1'0 | ... | ... | -0.286404 |
| -0.253958 | ... | ... | 11'3 | 0'0 | 11'3 | 4200 | 1'1 | 0'0 | 1'1 | 1'1 | 1'0 | -0.301743 |
| -0.269645 | ... | ... | 10'4 | 0'0 | 10'4 | 4210 | 1'2 | 0'0 | 1'2 | ... | ... | -0.314076 |
| -0.282011 | ... | ... | 9'5 | 0'0 | 9'5 | 4220 | 1'3 | 0'0 | 1'3 | ... | ... | -0.323429 |
| -0.291078 | ... | ... | 8'6 | 0'0 | 8'6 | 4230 | 1'5 | 0'0 | 1'5 | ... | ... | -0.348211 |
| -0.3326 | ... | ... | 8'1 | 0'0 | 8'1 | 4240 | 1'7 | 0'0 | 1'7 | ... | ... | -0.367181 |
| -0.332278 | ... | ... | 7'2 | 0'0 | 7'2 | 4250 | 2'0 | 0'0 | 2'0 | 2'4 | 2'0 | -0.364807 |
| -0.343525 | ... | ... | 6'4 | 0'0 | 6'4 | 4260 | 2'2 | 0'0 | 2'2 | ... | ... | -0.373773 |
| -0.362799 | ... | ... | 5'7 | 0'0 | 5'7 | 4270 | 2'5 | 0'0 | 2'5 | ... | ... | -0.390957 |
| -0.374126 | ... | ... | 5'2 | 0'0 | 5'2 | 4280 | 3'6 | 0'6 | 3'0 | 3'6 | 3'6 | -0.479363 |
| -0.377736 | ... | ... | 4'5 | 0'0 | 4'5 | 4290 | 3'6 | 0'3 | 3'3 | 3'6 | 3'6 | -0.441546 |
| -0.37352 | 4'0 | 3'3 | 4'1 | -0'1 | 4'0 | 4300 | 4'1 | 0'2 | 3'7 | 4'5 | 3'7 | -0.436123 |
| -0.386065 | ... | ... | 3'5 | 0'0 | 3'5 | 4310 | 5'0 | 0'5 | 4'3 | 5'0 | 5'0 | -0.473623 |
| -0.390593 | ... | ... | 3'2 | 0'0 | 3'2 | 4320 | 5'0 | 0'0 | 5'0 | ... | ... | -0.416023 |
| -0.334026 | 2'3 | 2'3 | 2'7 | -0'4 | 2'3 | 4330 | 5'5 | 0'0 | 5'5 | ... | ... | -0.413838 |
| -0.377008 | ... | ... | 2'4 | 0'0 | 2'4 | 4340 | 5'7 | -0'3 | 6'2 | 6'0 | 5'7 | -0.362799 |
| -0.343709 | 2'0 | 1'7 | 2'2 | -0'2 | 2'0 | 4350 | 7'4 | 0'4 | 7'0 | 8'0 | 7'4 | -0.46039 |
| -0.31587 | 1'5 | 1'5 | 2'0 | -0'3 | 1'5 | 4360 | 8'0 | 0'2 | 7'6 | 8'0 | 8'0 | -0.426603 |
| -0.350168 | ... | ... | 1'6 | 0'0 | 1'6 | 4370 | 8'3 | 0'0 | 8'3 | ... | ... | -0.366961 |
| -0.310746 | ... | ... | 1'3 | 0'0 | 1'3 | 4380 | 9'1 | 0'0 | 9'1 | ... | ... | -0.348001 |
| -0.303128 | ... | ... | 1'2 | 0'0 | 1'2 | 4390 | 10'0 | 0'0 | 10'0 | ... | ... | -0.342954 |
| -0.269722 | 1'0 | 1'0 | 1'1 | -0'1 | 1'0 | 4400 | 12'0 | 1'1 | 10'7 | 12'0 | 12'0 | -0.503492 |
| -0.253962 | 0'7 | 0'7 | 1'0 | -0'1 | 0'7 | 4410 | 11'6 | 0'0 | 11'6 | ... | ... | -0.324118 |
| -0.261231 | 0'7 | 0'7 | 0'7 | 0'0 | 0'7 | 4420 | 12'5 | 0'0 | 12'5 | ... | ... | -0.310455 |
| -0.240813 | ... | ... | 0'6 | 0'0 | 0'6 | 4430 | 13'4 | 0'0 | 13'4 | ... | ... | -0.293966 |
| -0.246458 | ... | ... | 0'6 | 0'0 | 0'6 | 4440 | 14'4 | 0'0 | 14'4 | ... | ... | -0.301082 |
| -0.188946 | 0'4 | 0'4 | 0'5 | -0'1 | 0'4 | 4450 | 15'3 | 0'0 | 15'3 | ... | ... | -0.280627 |
| -0.192552 | 0'4 | 0'4 | 0'5 | -0'1 | 0'4 | 4460 | 16'3 | 0'0 | 16'3 | ... | ... | -0.286379 |
| -0.19597 | ... | ... | 0'4 | 0'0 | 0'4 | 4470 | 17'2 | 0'0 | 17'2 | ... | ... | -0.262014 |
| -0.199219 | ... | ... | 0'4 | 0'0 | 0'4 | 4480 | 18'2 | 0'0 | 18'2 | ... | ... | -0.266632 |
| -0.202306 | ... | ... | 0'4 | 0'0 | 0'4 | 4490 | 19'2 | 0'0 | 19'2 | ... | ... | -0.271046 |
| -0.166349 | ... | ... | 0'3 | 0'0 | 0'3 | 4500 | 20'1 | 0'0 | 20'1 | ... | ... | -0.241897 |
| -0.168552 | ... | ... | 0'3 | 0'0 | 0'3 | 4510 | 21'1 | 0'0 | 21'1 | ... | ... | -0.245399 |
| -0.17066 | ... | ... | 0'3 | 0'0 | 0'3 | 4520 | 22'1 | 0'0 | 22'1 | ... | ... | -0.248773 |
| -0.172689 | ... | ... | 0'3 | 0'0 | 0'3 | 4530 | 23'1 | 0'0 | 23'1 | ... | ... | -0.252018 |
| -0.17464 | ... | ... | 0'3 | 0'0 | 0'3 | 4540 | 24'1 | 0'0 | 24'1 | ... | ... | -0.255145 |
| -0.130173 | ... | ... | 0'2 | 0'0 | 0'2 | 4550 | 25'0 | 0'0 | 25'0 | ... | ... | -0.219844 |
| -0.131434 | ... | ... | 0'2 | 0'0 | 0'2 | 4560 | 26'0 | 0'0 | 26'0 | ... | ... | -0.222288 |
| -0.132651 | ... | ... | 0'2 | 0'0 | 0'2 | 4570 | 27'0 | 0'0 | 27'0 | ... | ... | -0.224659 |
| -0.133828 | ... | ... | 0'2 | 0'0 | 0'2 | 4580 | 28'0 | 0'0 | 28'0 | ... | ... | -0.226959 |
| -0.134966 | ... | ... | 0'2 | 0'0 | 0'2 | 4590 | 29'0 | 0'0 | 29'0 | ... | ... | -0.22919 |
| -0.13607 | ... | ... | 0'2 | 0'0 | 0'2 | 4600 | 30'0 | 0'0 | 30'0 | ... | ... | -0.23136 |
| -0.137139 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 4610 | 31'0 | 0'0 | 31'0 | ... | ... | -0.233473 |
| -0.138177 | ... | ... | 0'2 | 0'0 | 0'2 | 4620 | 32'0 | 0'0 | 32'0 | ... | ... | -0.235532 |
| -0.139185 | ... | ... | 0'2 | 0'0 | 0'2 | 4630 | 33'0 | 0'0 | 33'0 | ... | ... | -0.237539 |
| -0.141121 | ... | ... | 0'2 | 0'0 | 0'2 | 4650 | 35'0 | 0'0 | 35'0 | ... | ... | -0.241409 |
| -0.145543 | ... | ... | 0'2 | 0'0 | 0'2 | 4700 | 40'0 | 0'0 | 40'0 | ... | ... | -0.250365 |
| -0.149478 | ... | ... | 0'2 | 0'0 | 0'2 | 4750 | 45'0 | 0'0 | 45'0 | ... | ... | -0.258474 |
| -0.08843 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 49'7 | 0'0 | 49'7 | ... | ... | -0.215306 |
| -0.090124 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 54'7 | 0'0 | 54'7 | ... | ... | -0.220891 |
| -0.091682 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 59'7 | 0'0 | 59'7 | ... | ... | -0.226125 |
| -0.093112 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 64'7 | 0'0 | 64'7 | ... | ... | -0.231066 |
| -0.094452 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 69'7 | 0'0 | 69'7 | ... | ... | -0.235755 |
| -0.095688 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 74'7 | 0'0 | 74'7 | ... | ... | -0.240231 |
| -0.096863 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 79'7 | 0'0 | 79'7 | ... | ... | -0.244513 |
| -0.097963 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 84'7 | 0'0 | 84'7 | ... | ... | -0.248634 |
| -0.098996 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 89'7 | 0'0 | 89'7 | ... | ... | -0.252606 |
| -0.09999 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 94'7 | 0'0 | 94'7 | ... | ... | -0.256448 |
| -0.100925 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 99'7 | 0'0 | 99'7 | ... | ... | -0.260175 |
| -0.101815 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 104'7 | 0'0 | 104'7 | ... | ... | -0.263791 |
| -0.102667 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 109'7 | 0'0 | 109'7 | ... | ... | -0.267315 |
| -0.104267 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 119'7 | 0'0 | 119'7 | ... | ... | -0.274112 |
| -0.105746 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 129'7 | 0'0 | 129'7 | ... | ... | -0.280609 |
| -0.107106 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 139'7 | 0'0 | 139'7 | ... | ... | -0.28687 |
| -0.108391 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 149'7 | 0'0 | 149'7 | ... | ... | -0.292907 |
| -0.109578 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 159'7 | 0'0 | 159'7 | ... | ... | -0.298766 |
| -0.110703 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 169'6 | 0'0 | 169'6 | ... | ... | -0.232649 |
| -0.111771 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 179'6 | 0'0 | 179'6 | ... | ... | -0.237483 |
| -0.112771 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 189'6 | 0'0 | 189'6 | ... | ... | -0.242244 |
| -0.113726 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 199'6 | 0'0 | 199'6 | ... | ... | -0.246937 |
| -0.114633 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 209'6 | 0'0 | 209'6 | ... | ... | -0.251556 |
| -0.115499 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 219'6 | 0'0 | 219'6 | ... | ... | -0.25612 |
| -0.116331 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 229'6 | 0'0 | 229'6 | ... | ... | -0.260636 |
| -0.117129 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 239'6 | 0'0 | 239'6 | ... | ... | -0.265114 |
| -0.117881 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 249'6 | 0'0 | 249'6 | ... | ... | -0.26954 |
| -0.118608 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 259'6 | 0'0 | 259'6 | ... | ... | -0.273927 |
| -0.119319 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 269'6 | 0'0 | 269'6 | ... | ... | -0.27828 |
| -0.120002 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 279'6 | 0'0 | 279'6 | ... | ... | -0.282603 |
| -0.120652 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 289'6 | 0'0 | 289'6 | ... | ... | -0.286898 |
| -0.121283 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 299'6 | 0'0 | 299'6 | ... | ... | -0.291159 |
| -0.121896 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 309'6 | 0'0 | 309'6 | ... | ... | -0.29539 |
| -0.122491 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 319'6 | 0'0 | 319'6 | ... | ... | -0.299598 |
| -0.123057 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 329'6 | 0'0 | 329'6 | ... | ... | -0.303785 |
| -0.123612 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 339'6 | 0'0 | 339'6 | ... | ... | -0.307953 |
| -0.124153 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 349'6 | 0'0 | 349'6 | ... | ... | -0.312103 |
| -0.124682 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 359'6 | 0'0 | 359'6 | ... | ... | -0.316234 |
| -0.125198 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 369'6 | 0'0 | 369'6 | ... | ... | -0.320339 |
| -0.12617 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 389'6 | 0'0 | 389'6 | ... | ... | -0.328502 |
| -0.127096 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 409'6 | 0'0 | 409'6 | ... | ... | -0.336612 |
| -0.127545 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 419'6 | 0'0 | 419'6 | ... | ... | -0.340649 |
| -0.127985 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 429'6 | 0'0 | 429'6 | ... | ... | -0.344673 |
| -0.128409 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 439'6 | 0'0 | 439'6 | ... | ... | -0.348686 |
| -0.129629 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 469'6 | 0'0 | 469'6 | ... | ... | -0.360636 |
| -0.1315 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 519'6 | 0'0 | 519'6 | ... | ... | -0.380363 |
| -0.133189 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 569'6 | 0'0 | 569'6 | ... | ... | -0.399877 |
| -0.13616 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 669'6 | 0'0 | 669'6 | ... | ... | -0.438388 |
| -0.138683 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 769'6 | 0'0 | 769'6 | ... | ... | -0.476342 |
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.