Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.33051 | ... | ... | 210'6 | 0'0 | 210'6 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027148 |
| -0.325987 | ... | ... | 200'6 | 0'0 | 200'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026945 |
| -0.321236 | ... | ... | 190'6 | 0'0 | 190'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026729 |
| -0.316248 | ... | ... | 180'6 | 0'0 | 180'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0265 |
| -0.311011 | ... | ... | 170'6 | 0'0 | 170'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026255 |
| -0.305507 | ... | ... | 160'6 | 0'0 | 160'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025993 |
| -0.299717 | ... | ... | 150'6 | 0'0 | 150'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025713 |
| -0.293613 | ... | ... | 140'6 | 0'0 | 140'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025413 |
| -0.287159 | ... | ... | 130'6 | 0'0 | 130'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025089 |
| -0.280312 | ... | ... | 120'6 | 0'0 | 120'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024737 |
| -0.273014 | ... | ... | 110'6 | 0'0 | 110'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024358 |
| -0.269174 | ... | ... | 105'6 | 0'0 | 105'6 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024153 |
| -0.265193 | ... | ... | 100'6 | 0'0 | 100'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023938 |
| -0.261057 | ... | ... | 95'6 | 0'0 | 95'6 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023714 |
| -0.256751 | ... | ... | 90'6 | 0'0 | 90'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023476 |
| -0.252261 | ... | ... | 85'6 | 0'0 | 85'6 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023226 |
| -0.247563 | ... | ... | 80'6 | 0'0 | 80'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02296 |
| -0.242635 | ... | ... | 75'6 | 0'0 | 75'6 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022677 |
| -0.237448 | ... | ... | 70'6 | 0'0 | 70'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022376 |
| -0.231969 | ... | ... | 65'6 | 0'0 | 65'6 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022051 |
| -0.226154 | ... | ... | 60'6 | 0'0 | 60'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021703 |
| -0.226782 | ... | ... | 55'7 | 0'0 | 55'7 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021323 |
| -0.219909 | ... | ... | 50'7 | 0'0 | 50'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020909 |
| -0.218762 | ... | ... | 46'0 | 0'0 | 46'0 | 3850 | 0'2 | 0'0 | 0'2 | ... | ... | -0.035287 |
| -0.210409 | ... | ... | 41'0 | 0'0 | 41'0 | 3900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.034319 |
| -0.201209 | ... | ... | 36'0 | 0'0 | 36'0 | 3950 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.033225 |
| -0.190941 | ... | ... | 31'0 | 0'0 | 31'0 | 4000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.031969 |
| -0.184309 | ... | ... | 26'1 | 0'0 | 26'1 | 4050 | 0'3 | 0'0 | 0'3 | ... | ... | -0.041306 |
| -0.181695 | ... | ... | 25'1 | 0'0 | 25'1 | 4060 | 0'3 | 0'0 | 0'3 | ... | ... | -0.040832 |
| -0.183826 | ... | ... | 24'2 | 0'0 | 24'2 | 4070 | 0'4 | 0'0 | 0'4 | ... | ... | -0.049811 |
| -0.180967 | ... | ... | 23'2 | 0'0 | 23'2 | 4080 | 0'4 | 0'0 | 0'4 | ... | ... | -0.049154 |
| -0.182633 | ... | ... | 22'3 | 0'0 | 22'3 | 4090 | 0'5 | 0'0 | 0'5 | ... | ... | -0.056918 |
| -0.179498 | ... | ... | 21'3 | 0'0 | 21'3 | 4100 | 0'7 | 0'2 | 0'5 | 0'7 | 0'6 | -0.071144 |
| -0.180664 | ... | ... | 20'4 | 0'0 | 20'4 | 4110 | 1'0 | 0'2 | 0'6 | 1'0 | 1'0 | -0.076792 |
| -0.181503 | ... | ... | 19'5 | 0'0 | 19'5 | 4120 | 1'0 | 0'1 | 0'7 | 1'0 | 1'0 | -0.075392 |
| -0.177834 | ... | ... | 18'5 | 0'0 | 18'5 | 4130 | 0'7 | 0'0 | 0'7 | ... | ... | -0.067365 |
| -0.178105 | ... | ... | 17'6 | 0'0 | 17'6 | 4140 | 1'0 | 0'0 | 1'0 | ... | ... | -0.072372 |
| -0.178013 | ... | ... | 16'7 | 0'0 | 16'7 | 4150 | 1'1 | 0'0 | 1'1 | ... | ... | -0.076709 |
| -0.177541 | ... | ... | 16'0 | 0'0 | 16'0 | 4160 | 1'2 | 0'0 | 1'2 | ... | ... | -0.080405 |
| -0.176672 | ... | ... | 15'1 | 0'0 | 15'1 | 4170 | 1'3 | 0'0 | 1'3 | ... | ... | -0.08347 |
| -0.179015 | ... | ... | 14'3 | 0'0 | 14'3 | 4180 | 1'5 | 0'0 | 1'5 | ... | ... | -0.090708 |
| -0.177186 | ... | ... | 13'4 | 0'0 | 13'4 | 4190 | 1'6 | 0'0 | 1'6 | ... | ... | -0.092238 |
| -0.178313 | ... | ... | 12'6 | 0'0 | 12'6 | 4200 | 2'5 | 0'5 | 2'0 | 2'5 | 2'0 | -0.117366 |
| -0.178753 | ... | ... | 12'0 | 0'0 | 12'0 | 4210 | 2'7 | 0'5 | 2'2 | 2'7 | 2'7 | -0.120121 |
| -0.181716 | ... | ... | 11'3 | 0'0 | 11'3 | 4220 | 3'1 | 0'4 | 2'5 | 3'1 | 3'1 | -0.121893 |
| -0.183793 | ... | ... | 10'6 | 0'0 | 10'6 | 4230 | 3'4 | 0'4 | 3'0 | 3'4 | 3'4 | -0.126009 |
| -0.184988 | ... | ... | 10'1 | 0'0 | 10'1 | 4240 | 3'7 | 0'4 | 3'3 | 3'7 | 3'7 | -0.128835 |
| -0.139523 | 8'5 | 7'5 | 9'3 | -1'6 | 7'5 | 4250 | 4'2 | 0'5 | 3'5 | 4'2 | 4'0 | -0.1304 |
| -0.18172 | ... | ... | 8'6 | 0'0 | 8'6 | 4260 | 4'5 | 0'5 | 4'0 | 4'5 | 4'5 | -0.130706 |
| -0.180241 | ... | ... | 8'1 | 0'0 | 8'1 | 4270 | 5'1 | 0'6 | 4'3 | 5'1 | 5'1 | -0.132711 |
| -0.177799 | ... | ... | 7'4 | 0'0 | 7'4 | 4280 | 4'6 | 0'0 | 4'6 | ... | ... | -0.112617 |
| -0.174349 | ... | ... | 6'7 | 0'0 | 6'7 | 4290 | 5'1 | 0'0 | 5'1 | ... | ... | -0.108811 |
| -0.139766 | 6'0 | 5'0 | 6'3 | -1'3 | 5'0 | 4300 | 6'6 | 1'1 | 5'5 | 6'6 | 5'3 | -0.133631 |
| -0.170265 | ... | ... | 5'7 | 0'0 | 5'7 | 4310 | 6'1 | 0'0 | 6'1 | ... | ... | -0.102071 |
| -0.166615 | ... | ... | 5'3 | 0'0 | 5'3 | 4320 | 6'5 | 0'0 | 6'5 | ... | ... | -0.095951 |
| -0.165028 | ... | ... | 5'0 | 0'0 | 5'0 | 4330 | 7'2 | 0'0 | 7'2 | ... | ... | -0.091328 |
| -0.162456 | ... | ... | 4'5 | 0'0 | 4'5 | 4340 | 7'7 | 0'0 | 7'7 | ... | ... | -0.084903 |
| -0.130999 | 3'5 | 3'2 | 4'1 | -0'7 | 3'2 | 4350 | 10'0 | 1'5 | 8'3 | 10'0 | 8'3 | -0.12351 |
| -0.136227 | 3'2 | 3'2 | 3'6 | -0'4 | 3'2 | 4360 | 9'0 | 0'0 | 9'0 | ... | ... | -0.060602 |
| -0.144891 | ... | ... | 3'3 | 0'0 | 3'3 | 4370 | 9'5 | 0'0 | 9'5 | ... | ... | -0.04568 |
| -0.14183 | ... | ... | 3'1 | 0'0 | 3'1 | 4380 | 10'3 | 0'0 | 10'3 | ... | ... | -0.033196 |
| -0.137955 | 2'7 | 2'7 | 2'7 | 0'0 | 2'7 | 4390 | 11'1 | 0'0 | 11'1 | ... | ... | -0.016023 |
| -0.115395 | 2'2 | 2'0 | 2'5 | -0'4 | 2'1 | 4400 | 13'4 | 1'5 | 11'7 | 13'4 | 11'7 | -0.090898 |
| -0.127688 | ... | ... | 2'3 | 0'0 | 2'3 | 4410 | 12'5 | 0'0 | 12'5 | ... | ... | 0.001287 |
| -0.111337 | 1'7 | 1'7 | 2'2 | -0'3 | 1'7 | 4420 | 13'4 | 0'0 | 13'4 | ... | ... | 0.001386 |
| -0.118926 | ... | ... | 2'0 | 0'0 | 2'0 | 4430 | 14'2 | 0'0 | 14'2 | ... | ... | 0.001485 |
| -0.110834 | ... | ... | 1'6 | 0'0 | 1'6 | 4440 | 15'0 | 0'0 | 15'0 | ... | ... | 0.001584 |
| -0.107393 | ... | ... | 1'5 | 0'0 | 1'5 | 4450 | 15'7 | 0'0 | 15'7 | ... | ... | 0.001683 |
| -0.103486 | ... | ... | 1'4 | 0'0 | 1'4 | 4460 | 16'6 | 0'0 | 16'6 | ... | ... | 0.001781 |
| -0.099105 | ... | ... | 1'3 | 0'0 | 1'3 | 4470 | 17'5 | 0'0 | 17'5 | ... | ... | 0.00188 |
| -0.094236 | ... | ... | 1'2 | 0'0 | 1'2 | 4480 | 18'4 | 0'0 | 18'4 | ... | ... | 0.001979 |
| -0.088856 | ... | ... | 1'1 | 0'0 | 1'1 | 4490 | 19'3 | 0'0 | 19'3 | ... | ... | 0.002078 |
| -0.075458 | 1'0 | 0'7 | 1'0 | -0'1 | 0'7 | 4500 | 20'2 | 0'0 | 20'2 | ... | ... | 0.002177 |
| -0.076435 | ... | ... | 0'7 | 0'0 | 0'7 | 4510 | 21'1 | 0'0 | 21'1 | ... | ... | 0.002276 |
| 0 | ... | ... | ... | ... | ... | 4520 | ... | ... | ... | ... | ... | 0 |
| -0.06274 | ... | ... | 0'5 | 0'0 | 0'5 | 4550 | 24'7 | 0'0 | 24'7 | ... | ... | 0.002672 |
| -0.055678 | ... | ... | 0'4 | 0'0 | 0'4 | 4600 | 29'6 | 0'0 | 29'6 | ... | ... | 0.003167 |
| -0.046516 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 4650 | 34'5 | 0'0 | 34'5 | ... | ... | 0.003662 |
| -0.047949 | ... | ... | 0'3 | 0'0 | 0'3 | 4700 | 39'5 | 0'0 | 39'5 | ... | ... | 0.004157 |
| -0.035992 | ... | ... | 0'2 | 0'0 | 0'2 | 4750 | 44'4 | 0'0 | 44'4 | ... | ... | 0.004652 |
| -0.036797 | ... | ... | 0'2 | 0'0 | 0'2 | 4800 | 49'3 | 0'0 | 49'3 | ... | ... | 0.005147 |
| -0.037532 | ... | ... | 0'2 | 0'0 | 0'2 | 4850 | 54'3 | 0'0 | 54'3 | ... | ... | 0.005641 |
| -0.021986 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 59'2 | 0'0 | 59'2 | ... | ... | 0.006136 |
| -0.022316 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 64'2 | 0'0 | 64'2 | ... | ... | 0.006631 |
| -0.022623 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 69'2 | 0'0 | 69'2 | ... | ... | 0.007126 |
| -0.022908 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 74'2 | 0'0 | 74'2 | ... | ... | 0.007621 |
| -0.023181 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 79'2 | 0'0 | 79'2 | ... | ... | 0.008116 |
| -0.023433 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 84'2 | 0'0 | 84'2 | ... | ... | 0.008611 |
| -0.023674 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 89'2 | 0'0 | 89'2 | ... | ... | 0.009105 |
| -0.023904 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 94'2 | 0'0 | 94'2 | ... | ... | 0.0096 |
| -0.024121 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 99'2 | 0'0 | 99'2 | ... | ... | 0.010095 |
| -0.024328 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 104'2 | 0'0 | 104'2 | ... | ... | 0.01059 |
| -0.024527 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 109'2 | 0'0 | 109'2 | ... | ... | 0.011085 |
| -0.024717 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 114'2 | 0'0 | 114'2 | ... | ... | 0.01158 |
| -0.024899 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 119'2 | 0'0 | 119'2 | ... | ... | 0.012075 |
| -0.025075 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 124'2 | 0'0 | 124'2 | ... | ... | 0.012569 |
| -0.025244 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 129'2 | 0'0 | 129'2 | ... | ... | 0.013064 |
| -0.025563 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 139'2 | 0'0 | 139'2 | ... | ... | 0.014054 |
| -0.025864 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 149'2 | 0'0 | 149'2 | ... | ... | 0.015044 |
| -0.026141 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 159'2 | 0'0 | 159'2 | ... | ... | 0.016033 |
| -0.026406 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 169'2 | 0'0 | 169'2 | ... | ... | 0.017023 |
| -0.026656 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 179'2 | 0'0 | 179'2 | ... | ... | 0.018013 |
| -0.026891 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 189'2 | 0'0 | 189'2 | ... | ... | 0.019003 |
| -0.027116 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 199'2 | 0'0 | 199'2 | ... | ... | 0.019992 |
| -0.027329 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 209'2 | 0'0 | 209'2 | ... | ... | 0.020982 |
| -0.027533 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 219'2 | 0'0 | 219'2 | ... | ... | 0.021972 |
| -0.027729 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 229'2 | 0'0 | 229'2 | ... | ... | 0.022961 |
| -0.027916 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 239'2 | 0'0 | 239'2 | ... | ... | 0.023951 |
| -0.028094 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 249'2 | 0'0 | 249'2 | ... | ... | 0.024941 |
| -0.028266 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 259'2 | 0'0 | 259'2 | ... | ... | 0.025931 |
| -0.028434 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 269'2 | 0'0 | 269'2 | ... | ... | 0.02692 |
| -0.028594 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 279'2 | 0'0 | 279'2 | ... | ... | 0.02791 |
| -0.028747 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 289'2 | 0'0 | 289'2 | ... | ... | 0.0289 |
| -0.028896 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 299'2 | 0'0 | 299'2 | ... | ... | 0.029889 |
| -0.030162 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 399'2 | 0'0 | 399'2 | ... | ... | 0.039787 |
| -0.03087 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 469'2 | 0'0 | 469'2 | ... | ... | 0.046715 |
| -0.031713 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 569'2 | 0'0 | 569'2 | ... | ... | 0.056612 |
| -0.032416 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 669'2 | 0'0 | 669'2 | ... | ... | 0.066509 |
| -0.033015 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 769'2 | 0'0 | 769'2 | ... | ... | 0.076406 |
| -0.033537 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 869'2 | 0'0 | 869'2 | ... | ... | 0.086303 |
| -0.033999 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 969'2 | 0'0 | 969'2 | ... | ... | 0.096201 |
| -0.034414 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1069'2 | 0'0 | 1069'2 | ... | ... | 0.106098 |
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.