Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.356286 | ... | ... | 210'2 | 0'0 | 210'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051887 |
| -0.351407 | ... | ... | 200'2 | 0'0 | 200'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051501 |
| -0.346323 | ... | ... | 190'2 | 0'0 | 190'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051092 |
| -0.341022 | ... | ... | 180'2 | 0'0 | 180'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050657 |
| -0.335493 | ... | ... | 170'2 | 0'0 | 170'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050191 |
| -0.329719 | ... | ... | 160'2 | 0'0 | 160'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049696 |
| -0.323678 | ... | ... | 150'2 | 0'0 | 150'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049163 |
| -0.317341 | ... | ... | 140'2 | 0'0 | 140'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048596 |
| -0.310675 | ... | ... | 130'2 | 0'0 | 130'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047981 |
| -0.303633 | ... | ... | 120'2 | 0'0 | 120'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047316 |
| -0.296161 | ... | ... | 110'2 | 0'0 | 110'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046596 |
| -0.292241 | ... | ... | 105'2 | 0'0 | 105'2 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04621 |
| -0.288182 | ... | ... | 100'2 | 0'0 | 100'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045803 |
| -0.283975 | ... | ... | 95'2 | 0'0 | 95'2 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045378 |
| -0.279603 | ... | ... | 90'2 | 0'0 | 90'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04493 |
| -0.294363 | ... | ... | 85'3 | 0'0 | 85'3 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044457 |
| -0.289272 | ... | ... | 80'3 | 0'0 | 80'3 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043957 |
| -0.283931 | ... | ... | 75'3 | 0'0 | 75'3 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043422 |
| -0.278312 | ... | ... | 70'3 | 0'0 | 70'3 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042857 |
| -0.272375 | ... | ... | 65'3 | 0'0 | 65'3 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042244 |
| -0.266073 | ... | ... | 60'3 | 0'0 | 60'3 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041591 |
| -0.259349 | ... | ... | 55'3 | 0'0 | 55'3 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040877 |
| -0.252125 | ... | ... | 50'3 | 0'0 | 50'3 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040102 |
| -0.24431 | ... | ... | 45'3 | 0'0 | 45'3 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039246 |
| -0.235775 | ... | ... | 40'3 | 0'0 | 40'3 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038294 |
| -0.226341 | ... | ... | 35'3 | 0'0 | 35'3 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037221 |
| -0.215764 | ... | ... | 30'3 | 0'0 | 30'3 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035988 |
| -0.20367 | ... | ... | 25'3 | 0'0 | 25'3 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034541 |
| -0.201023 | ... | ... | 24'3 | 0'0 | 24'3 | 4060 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034217 |
| -0.198287 | ... | ... | 23'3 | 0'0 | 23'3 | 4070 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033881 |
| -0.207529 | ... | ... | 22'4 | 0'0 | 22'4 | 4080 | 0'2 | 0'0 | 0'2 | ... | ... | -0.056961 |
| -0.215938 | ... | ... | 21'5 | 0'0 | 21'5 | 4090 | 0'3 | 0'0 | 0'3 | ... | ... | -0.076089 |
| -0.212482 | ... | ... | 20'5 | 0'0 | 20'5 | 4100 | 0'3 | 0'0 | 0'3 | ... | ... | -0.075063 |
| -0.208892 | ... | ... | 19'5 | 0'0 | 19'5 | 4110 | 0'3 | 0'0 | 0'3 | ... | ... | -0.073992 |
| -0.205149 | ... | ... | 18'5 | 0'0 | 18'5 | 4120 | 0'3 | 0'0 | 0'3 | ... | ... | -0.072868 |
| -0.211671 | ... | ... | 17'6 | 0'0 | 17'6 | 4130 | 0'4 | 0'0 | 0'4 | ... | ... | -0.088269 |
| -0.207359 | ... | ... | 16'6 | 0'0 | 16'6 | 4140 | 0'4 | 0'0 | 0'4 | ... | ... | -0.086677 |
| -0.212579 | ... | ... | 15'7 | 0'0 | 15'7 | 4150 | 0'5 | 0'0 | 0'5 | ... | ... | -0.099579 |
| -0.216896 | ... | ... | 15'0 | 0'0 | 15'0 | 4160 | 0'6 | 0'0 | 0'6 | ... | ... | -0.110705 |
| -0.220296 | ... | ... | 14'1 | 0'0 | 14'1 | 4170 | 0'7 | 0'0 | 0'7 | ... | ... | -0.120246 |
| -0.222755 | ... | ... | 13'2 | 0'0 | 13'2 | 4180 | 1'0 | 0'0 | 1'0 | ... | ... | -0.128316 |
| -0.22424 | ... | ... | 12'3 | 0'0 | 12'3 | 4190 | 1'1 | 0'0 | 1'1 | ... | ... | -0.134968 |
| -0.232381 | ... | ... | 11'5 | 0'0 | 11'5 | 4200 | 1'4 | 0'1 | 1'3 | 1'4 | 1'4 | -0.15875 |
| -0.231451 | ... | ... | 10'6 | 0'0 | 10'6 | 4210 | 1'4 | 0'0 | 1'4 | ... | ... | -0.152883 |
| -0.236377 | ... | ... | 10'0 | 0'0 | 10'0 | 4220 | 1'6 | 0'0 | 1'6 | ... | ... | -0.16279 |
| -0.246102 | ... | ... | 9'3 | 0'0 | 9'3 | 4230 | 2'1 | 0'0 | 2'1 | ... | ... | -0.177455 |
| -0.253407 | ... | ... | 8'6 | 0'0 | 8'6 | 4240 | 2'4 | 0'0 | 2'4 | ... | ... | -0.188613 |
| -0.252292 | ... | ... | 8'0 | 0'0 | 8'0 | 4250 | 2'6 | 0'0 | 2'6 | ... | ... | -0.190207 |
| -0.255154 | ... | ... | 7'3 | 0'0 | 7'3 | 4260 | 3'1 | 0'0 | 3'1 | ... | ... | -0.195453 |
| -0.255668 | ... | ... | 6'6 | 0'0 | 6'6 | 4270 | 3'4 | 0'0 | 3'4 | ... | ... | -0.197652 |
| -0.253793 | ... | ... | 6'1 | 0'0 | 6'1 | 4280 | 3'7 | 0'0 | 3'7 | ... | ... | -0.19679 |
| -0.255103 | ... | ... | 5'5 | 0'0 | 5'5 | 4290 | 4'3 | 0'0 | 4'3 | ... | ... | -0.19842 |
| -0.219634 | 4'6 | 4'3 | 5'1 | -0'6 | 4'3 | 4300 | 5'1 | 0'2 | 4'7 | 5'3 | 5'1 | -0.208168 |
| -0.249984 | ... | ... | 4'5 | 0'0 | 4'5 | 4310 | 5'3 | 0'0 | 5'3 | ... | ... | -0.191698 |
| -0.243447 | ... | ... | 4'1 | 0'0 | 4'1 | 4320 | 5'7 | 0'0 | 5'7 | ... | ... | -0.183113 |
| -0.240234 | ... | ... | 3'6 | 0'0 | 3'6 | 4330 | 6'4 | 0'0 | 6'4 | ... | ... | -0.17716 |
| -0.234552 | ... | ... | 3'3 | 0'0 | 3'3 | 4340 | 7'1 | 0'0 | 7'1 | ... | ... | -0.167854 |
| -0.212722 | 2'6 | 2'6 | 3'0 | -0'2 | 2'6 | 4350 | 7'6 | 0'0 | 7'6 | ... | ... | -0.154929 |
| -0.222589 | ... | ... | 2'6 | 0'0 | 2'6 | 4360 | 8'4 | 0'0 | 8'4 | ... | ... | -0.146329 |
| -0.209364 | ... | ... | 2'3 | 0'0 | 2'3 | 4370 | 9'1 | 0'0 | 9'1 | ... | ... | -0.125582 |
| -0.209295 | ... | ... | 2'2 | 0'0 | 2'2 | 4380 | 10'0 | 0'0 | 10'0 | ... | ... | -0.120361 |
| -0.199684 | ... | ... | 2'0 | 0'0 | 2'0 | 4390 | 10'6 | 0'0 | 10'6 | ... | ... | -0.10221 |
| -0.197009 | ... | ... | 1'7 | 0'0 | 1'7 | 4400 | 11'5 | 0'0 | 11'5 | ... | ... | -0.09283 |
| -0.183773 | ... | ... | 1'5 | 0'0 | 1'5 | 4410 | 12'3 | 0'0 | 12'3 | ... | ... | -0.066665 |
| -0.178509 | ... | ... | 1'4 | 0'0 | 1'4 | 4420 | 13'2 | 0'0 | 13'2 | ... | ... | -0.051183 |
| -0.172191 | ... | ... | 1'3 | 0'0 | 1'3 | 4430 | 14'1 | 0'0 | 14'1 | ... | ... | -0.031944 |
| -0.141257 | 1'0 | 1'0 | 1'1 | -0'1 | 1'0 | 4440 | 14'7 | 0'0 | 14'7 | ... | ... | 0.001482 |
| -0.144065 | ... | ... | 1'0 | 0'0 | 1'0 | 4450 | 15'6 | 0'0 | 15'6 | ... | ... | 0.001581 |
| -0.133654 | ... | ... | 0'7 | 0'0 | 0'7 | 4460 | 16'5 | 0'0 | 16'5 | ... | ... | 0.00168 |
| -0.13594 | ... | ... | 0'7 | 0'0 | 0'7 | 4470 | 17'5 | 0'0 | 17'5 | ... | ... | 0.001778 |
| -0.123856 | ... | ... | 0'6 | 0'0 | 0'6 | 4480 | 18'4 | 0'0 | 18'4 | ... | ... | 0.001877 |
| -0.125703 | ... | ... | 0'6 | 0'0 | 0'6 | 4490 | 19'4 | 0'0 | 19'4 | ... | ... | 0.001976 |
| -0.111856 | ... | ... | 0'5 | 0'0 | 0'5 | 4500 | 20'3 | 0'0 | 20'3 | ... | ... | 0.002075 |
| -0.113317 | ... | ... | 0'5 | 0'0 | 0'5 | 4510 | 21'3 | 0'0 | 21'3 | ... | ... | 0.002174 |
| -0.11472 | ... | ... | 0'5 | 0'0 | 0'5 | 4520 | 22'3 | 0'0 | 22'3 | ... | ... | 0.002272 |
| -0.098651 | ... | ... | 0'4 | 0'0 | 0'4 | 4530 | 23'2 | 0'0 | 23'2 | ... | ... | 0.002371 |
| -0.099729 | ... | ... | 0'4 | 0'0 | 0'4 | 4540 | 24'2 | 0'0 | 24'2 | ... | ... | 0.00247 |
| -0.100771 | ... | ... | 0'4 | 0'0 | 0'4 | 4550 | 25'2 | 0'0 | 25'2 | ... | ... | 0.002569 |
| -0.082209 | ... | ... | 0'3 | 0'0 | 0'3 | 4560 | 26'1 | 0'0 | 26'1 | ... | ... | 0.002668 |
| -0.085097 | ... | ... | 0'3 | 0'0 | 0'3 | 4600 | 30'1 | 0'0 | 30'1 | ... | ... | 0.003063 |
| -0.088272 | ... | ... | 0'3 | 0'0 | 0'3 | 4650 | 35'1 | 0'0 | 35'1 | ... | ... | 0.003557 |
| -0.066692 | ... | ... | 0'2 | 0'0 | 0'2 | 4700 | 40'0 | 0'0 | 40'0 | ... | ... | 0.004051 |
| -0.068424 | ... | ... | 0'2 | 0'0 | 0'2 | 4750 | 45'0 | 0'0 | 45'0 | ... | ... | 0.004545 |
| -0.040423 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 49'7 | 0'0 | 49'7 | ... | ... | 0.005039 |
| -0.041173 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 54'7 | 0'0 | 54'7 | ... | ... | 0.005533 |
| -0.041863 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 59'7 | 0'0 | 59'7 | ... | ... | 0.006027 |
| -0.042499 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 64'7 | 0'0 | 64'7 | ... | ... | 0.006521 |
| -0.043095 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 70'7 | 1'0 | 69'7 | 70'7 | 70'7 | 0.007015 |
| -0.043646 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 74'7 | 0'0 | 74'7 | ... | ... | 0.007509 |
| -0.044172 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 79'7 | 0'0 | 79'7 | ... | ... | 0.008003 |
| -0.044661 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 84'7 | 0'0 | 84'7 | ... | ... | 0.008497 |
| -0.045124 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 89'7 | 0'0 | 89'7 | ... | ... | 0.00899 |
| -0.04557 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 94'6 | 0'0 | 94'6 | ... | ... | 0.009484 |
| -0.045987 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 99'6 | 0'0 | 99'6 | ... | ... | 0.009978 |
| -0.046386 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 104'6 | 0'0 | 104'6 | ... | ... | 0.010472 |
| -0.04677 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 109'6 | 0'0 | 109'6 | ... | ... | 0.010966 |
| -0.047136 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 114'6 | 0'0 | 114'6 | ... | ... | 0.01146 |
| -0.047487 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 119'6 | 0'0 | 119'6 | ... | ... | 0.011954 |
| -0.047825 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 124'6 | 0'0 | 124'6 | ... | ... | 0.012448 |
| -0.04815 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 129'6 | 0'0 | 129'6 | ... | ... | 0.012942 |
| -0.048763 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 139'6 | 0'0 | 139'6 | ... | ... | 0.01393 |
| -0.049342 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 149'6 | 0'0 | 149'6 | ... | ... | 0.014918 |
| -0.049875 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 159'6 | 0'0 | 159'6 | ... | ... | 0.015906 |
| -0.050383 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 169'6 | 0'0 | 169'6 | ... | ... | 0.016894 |
| -0.050863 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 179'6 | 0'0 | 179'6 | ... | ... | 0.017882 |
| -0.051314 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 189'6 | 0'0 | 189'6 | ... | ... | 0.01887 |
| -0.051745 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 199'6 | 0'0 | 199'6 | ... | ... | 0.019858 |
| -0.052154 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 209'6 | 0'0 | 209'6 | ... | ... | 0.020846 |
| -0.052545 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 219'6 | 0'0 | 219'6 | ... | ... | 0.021834 |
| -0.052921 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 229'6 | 0'0 | 229'6 | ... | ... | 0.022822 |
| -0.05328 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 239'6 | 0'0 | 239'6 | ... | ... | 0.02381 |
| -0.05362 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 249'6 | 0'0 | 249'6 | ... | ... | 0.024798 |
| -0.05395 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 259'6 | 0'0 | 259'6 | ... | ... | 0.025786 |
| -0.054272 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 269'6 | 0'0 | 269'6 | ... | ... | 0.026774 |
| -0.054579 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 279'6 | 0'0 | 279'6 | ... | ... | 0.027762 |
| -0.054873 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 289'6 | 0'0 | 289'6 | ... | ... | 0.02875 |
| -0.055159 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 299'6 | 0'0 | 299'6 | ... | ... | 0.029738 |
| -0.057581 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 399'6 | 0'0 | 399'6 | ... | ... | 0.039617 |
| -0.058936 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 469'6 | 0'0 | 469'6 | ... | ... | 0.046533 |
| -0.060549 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 569'6 | 0'0 | 569'6 | ... | ... | 0.056413 |
| -0.061895 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 669'6 | 0'0 | 669'6 | ... | ... | 0.066292 |
| -0.06304 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 769'6 | 0'0 | 769'6 | ... | ... | 0.076172 |
| -0.064038 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 869'6 | 0'0 | 869'6 | ... | ... | 0.086052 |
| -0.064921 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 969'6 | 0'0 | 969'6 | ... | ... | 0.095931 |
| -0.065714 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1069'6 | 0'0 | 1069'6 | ... | ... | 0.105811 |
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.