Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.254269 | ... | ... | 208'2 | 0'0 | 208'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031646 |
| -0.250434 | ... | ... | 198'2 | 0'0 | 198'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031407 |
| -0.246448 | ... | ... | 188'2 | 0'0 | 188'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031155 |
| -0.242306 | ... | ... | 178'2 | 0'0 | 178'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030884 |
| -0.238 | ... | ... | 168'2 | 0'0 | 168'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030596 |
| -0.233516 | ... | ... | 158'2 | 0'0 | 158'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030288 |
| -0.228842 | ... | ... | 148'2 | 0'0 | 148'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029959 |
| -0.223956 | ... | ... | 138'2 | 0'0 | 138'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029606 |
| -0.218834 | ... | ... | 128'2 | 0'0 | 128'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029225 |
| -0.213444 | ... | ... | 118'2 | 0'0 | 118'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02881 |
| -0.207744 | ... | ... | 108'2 | 0'0 | 108'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028362 |
| -0.204762 | ... | ... | 103'2 | 0'0 | 103'2 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02812 |
| -0.201681 | ... | ... | 98'2 | 0'0 | 98'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027867 |
| -0.198492 | ... | ... | 93'2 | 0'0 | 93'2 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027602 |
| -0.195183 | ... | ... | 88'2 | 0'0 | 88'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027321 |
| -0.191742 | ... | ... | 83'2 | 0'0 | 83'2 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027025 |
| -0.188154 | ... | ... | 78'2 | 0'0 | 78'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026709 |
| -0.184399 | ... | ... | 73'2 | 0'0 | 73'2 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026375 |
| -0.180456 | ... | ... | 68'2 | 0'0 | 68'2 | 3600 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.026017 |
| -0.176298 | ... | ... | 63'2 | 0'0 | 63'2 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025632 |
| -0.181766 | ... | ... | 58'3 | 0'0 | 58'3 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025216 |
| -0.176793 | ... | ... | 53'3 | 0'0 | 53'3 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024765 |
| -0.171453 | ... | ... | 48'3 | 0'0 | 48'3 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024269 |
| -0.174417 | ... | ... | 43'4 | 0'0 | 43'4 | 3850 | 0'2 | 0'0 | 0'2 | ... | ... | -0.040904 |
| -0.16774 | ... | ... | 38'4 | 0'0 | 38'4 | 3900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.039741 |
| -0.160345 | ... | ... | 33'4 | 0'0 | 33'4 | 3950 | 0'2 | 0'0 | 0'2 | ... | ... | -0.038423 |
| -0.15202 | ... | ... | 28'4 | 0'0 | 28'4 | 4000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.036901 |
| -0.156044 | ... | ... | 23'6 | 0'0 | 23'6 | 4050 | 0'4 | 0'0 | 0'4 | ... | ... | -0.058682 |
| -0.153726 | ... | ... | 22'6 | 0'0 | 22'6 | 4060 | 0'4 | 0'0 | 0'4 | ... | ... | -0.057937 |
| -0.157698 | ... | ... | 21'7 | 0'0 | 21'7 | 4070 | 0'5 | 0'0 | 0'5 | ... | ... | -0.06715 |
| -0.1551 | ... | ... | 20'7 | 0'0 | 20'7 | 4080 | 0'5 | 0'0 | 0'5 | ... | ... | -0.066172 |
| -0.158433 | ... | ... | 20'0 | 0'0 | 20'0 | 4090 | 0'6 | 0'0 | 0'6 | ... | ... | -0.074161 |
| -0.155512 | ... | ... | 19'0 | 0'0 | 19'0 | 4100 | 0'6 | 0'0 | 0'6 | ... | ... | -0.072914 |
| -0.158166 | ... | ... | 18'1 | 0'0 | 18'1 | 4110 | 0'7 | 0'0 | 0'7 | ... | ... | -0.079777 |
| -0.160358 | ... | ... | 17'2 | 0'0 | 17'2 | 4120 | 1'0 | 0'0 | 1'0 | ... | ... | -0.085824 |
| -0.162076 | ... | ... | 16'3 | 0'0 | 16'3 | 4130 | 1'1 | 0'0 | 1'1 | ... | ... | -0.091103 |
| -0.163309 | ... | ... | 15'4 | 0'0 | 15'4 | 4140 | 1'2 | 0'0 | 1'2 | ... | ... | -0.095647 |
| -0.164042 | ... | ... | 14'5 | 0'0 | 14'5 | 4150 | 2'0 | 0'5 | 1'3 | 2'0 | 1'7 | -0.12837 |
| -0.164252 | ... | ... | 13'6 | 0'0 | 13'6 | 4160 | 1'4 | 0'0 | 1'4 | ... | ... | -0.102602 |
| -0.163916 | ... | ... | 12'7 | 0'0 | 12'7 | 4170 | 2'2 | 0'5 | 1'5 | 2'2 | 2'2 | -0.131062 |
| -0.167363 | ... | ... | 12'1 | 0'0 | 12'1 | 4180 | 1'7 | 0'0 | 1'7 | ... | ... | -0.11182 |
| -0.169865 | ... | ... | 11'3 | 0'0 | 11'3 | 4190 | 2'7 | 0'6 | 2'1 | 3'1 | 2'7 | -0.144532 |
| -0.175416 | ... | ... | 10'6 | 0'0 | 10'6 | 4200 | 3'0 | 0'4 | 2'4 | 3'4 | 3'0 | -0.142942 |
| -0.17971 | ... | ... | 10'1 | 0'0 | 10'1 | 4210 | 2'7 | 0'0 | 2'7 | ... | ... | -0.132414 |
| -0.182782 | ... | ... | 9'4 | 0'0 | 9'4 | 4220 | 3'2 | 0'0 | 3'2 | ... | ... | -0.13739 |
| -0.184649 | ... | ... | 8'7 | 0'0 | 8'7 | 4230 | 4'2 | 0'5 | 3'5 | 4'4 | 4'2 | -0.15928 |
| -0.185313 | ... | ... | 8'2 | 0'0 | 8'2 | 4240 | 4'5 | 0'5 | 4'0 | 4'5 | 4'5 | -0.160506 |
| -0.160247 | 6'6 | 5'5 | 7'5 | -0'7 | 6'6 | 4250 | 5'0 | 0'5 | 4'3 | 5'7 | 5'0 | -0.160332 |
| -0.134397 | 5'2 | 5'2 | 7'0 | -1'6 | 5'2 | 4260 | 4'6 | 0'0 | 4'6 | ... | ... | -0.141377 |
| -0.155636 | 5'4 | 4'5 | 6'4 | -1'0 | 5'4 | 4270 | 5'7 | 0'5 | 5'2 | 6'7 | 5'7 | -0.159084 |
| -0.157968 | 5'1 | 4'4 | 6'0 | -0'7 | 5'1 | 4280 | 5'6 | 0'0 | 5'6 | ... | ... | -0.140465 |
| -0.180017 | ... | ... | 5'4 | 0'0 | 5'4 | 4290 | 6'2 | 0'0 | 6'2 | ... | ... | -0.137393 |
| -0.150981 | 4'1 | 3'7 | 5'0 | -0'7 | 4'1 | 4300 | 6'6 | 0'0 | 6'6 | ... | ... | -0.132488 |
| -0.133526 | 3'2 | 3'2 | 4'5 | -1'3 | 3'2 | 4310 | 7'3 | 0'0 | 7'3 | ... | ... | -0.129487 |
| -0.172144 | ... | ... | 4'2 | 0'0 | 4'2 | 4320 | 10'1 | 2'1 | 8'0 | 10'1 | 10'1 | -0.19081 |
| -0.139792 | 3'0 | 3'0 | 3'7 | -0'7 | 3'0 | 4330 | 8'5 | 0'0 | 8'5 | ... | ... | -0.11831 |
| -0.162818 | ... | ... | 3'4 | 0'0 | 3'4 | 4340 | 9'2 | 0'0 | 9'2 | ... | ... | -0.109907 |
| -0.156115 | ... | ... | 3'1 | 0'0 | 3'1 | 4350 | 9'7 | 0'0 | 9'7 | ... | ... | -0.099347 |
| -0.128897 | 2'2 | 2'2 | 2'7 | -0'5 | 2'2 | 4360 | 10'5 | 0'0 | 10'5 | ... | ... | -0.092004 |
| -0.147955 | ... | ... | 2'5 | 0'0 | 2'5 | 4370 | 11'3 | 0'0 | 11'3 | ... | ... | -0.082972 |
| -0.137162 | ... | ... | 2'2 | 0'0 | 2'2 | 4380 | 12'0 | 0'0 | 12'0 | ... | ... | -0.064785 |
| -0.135568 | ... | ... | 2'1 | 0'0 | 2'1 | 4390 | 12'7 | 0'0 | 12'7 | ... | ... | -0.058673 |
| -0.109669 | 1'5 | 1'4 | 2'0 | -0'4 | 1'4 | 4400 | 13'6 | 0'0 | 13'6 | ... | ... | -0.051487 |
| -0.130673 | ... | ... | 1'7 | 0'0 | 1'7 | 4410 | 14'5 | 0'0 | 14'5 | ... | ... | -0.043068 |
| -0.121109 | ... | ... | 1'5 | 0'0 | 1'5 | 4420 | 15'3 | 0'0 | 15'3 | ... | ... | -0.020604 |
| -0.116969 | ... | ... | 1'4 | 0'0 | 1'4 | 4430 | 16'2 | 0'0 | 16'2 | ... | ... | -0.004477 |
| -0.112251 | ... | ... | 1'3 | 0'0 | 1'3 | 4440 | 17'1 | 0'0 | 17'1 | ... | ... | 0.001705 |
| -0.083364 | 0'7 | 0'7 | 1'2 | -0'3 | 0'7 | 4450 | 18'0 | 0'0 | 18'0 | ... | ... | 0.001804 |
| -0.101014 | ... | ... | 1'1 | 0'0 | 1'1 | 4460 | 18'7 | 0'0 | 18'7 | ... | ... | 0.001903 |
| -0.094439 | ... | ... | 1'0 | 0'0 | 1'0 | 4470 | 19'6 | 0'0 | 19'6 | ... | ... | 0.002002 |
| -0.087174 | ... | ... | 0'7 | 0'0 | 0'7 | 4480 | 20'5 | 0'0 | 20'5 | ... | ... | 0.002101 |
| -0.088346 | ... | ... | 0'7 | 0'0 | 0'7 | 4490 | 21'5 | 0'0 | 21'5 | ... | ... | 0.0022 |
| -0.059748 | 0'4 | 0'4 | 0'6 | -0'2 | 0'4 | 4500 | 22'4 | 0'0 | 22'4 | ... | ... | 0.002299 |
| -0.0811 | ... | ... | 0'6 | 0'0 | 0'6 | 4510 | 23'4 | 0'0 | 23'4 | ... | ... | 0.002397 |
| -0.071891 | ... | ... | 0'5 | 0'0 | 0'5 | 4520 | 24'3 | 0'0 | 24'3 | ... | ... | 0.002496 |
| -0.05079 | 0'3 | 0'3 | 0'4 | -0'1 | 0'3 | 4550 | 27'2 | 0'0 | 27'2 | ... | ... | 0.002793 |
| -0.052886 | ... | ... | 0'3 | 0'0 | 0'3 | 4600 | 32'1 | 0'0 | 32'1 | ... | ... | 0.003287 |
| -0.054715 | ... | ... | 0'3 | 0'0 | 0'3 | 4650 | 37'1 | 0'0 | 37'1 | ... | ... | 0.003782 |
| -0.04123 | ... | ... | 0'2 | 0'0 | 0'2 | 4700 | 42'0 | 0'0 | 42'0 | ... | ... | 0.004276 |
| -0.04224 | ... | ... | 0'2 | 0'0 | 0'2 | 4750 | 47'0 | 0'0 | 47'0 | ... | ... | 0.00477 |
| -0.043159 | ... | ... | 0'2 | 0'0 | 0'2 | 4800 | 53'4 | 1'5 | 51'7 | 53'4 | 53'4 | -0.050165 |
| -0.043999 | ... | ... | 0'2 | 0'0 | 0'2 | 4850 | 56'7 | 0'0 | 56'7 | ... | ... | 0.005759 |
| -0.025752 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 61'6 | 0'0 | 61'6 | ... | ... | 0.006253 |
| -0.026131 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 66'6 | 0'0 | 66'6 | ... | ... | 0.006748 |
| -0.026481 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 73'1 | 1'3 | 71'6 | 73'1 | 73'1 | 0.005351 |
| -0.026811 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 76'6 | 0'0 | 76'6 | ... | ... | 0.007736 |
| -0.027123 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 81'6 | 0'0 | 81'6 | ... | ... | 0.00823 |
| -0.027413 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 86'6 | 0'0 | 86'6 | ... | ... | 0.008725 |
| -0.027692 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 91'6 | 0'0 | 91'6 | ... | ... | 0.009219 |
| -0.027956 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 96'6 | 0'0 | 96'6 | ... | ... | 0.009713 |
| -0.028206 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 101'6 | 0'0 | 101'6 | ... | ... | 0.010208 |
| -0.028445 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 106'6 | 0'0 | 106'6 | ... | ... | 0.010702 |
| -0.028675 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5400 | 111'6 | 0'0 | 111'6 | ... | ... | 0.011196 |
| -0.028894 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 116'6 | 0'0 | 116'6 | ... | ... | 0.011691 |
| -0.029105 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 121'6 | 0'0 | 121'6 | ... | ... | 0.012185 |
| -0.029308 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 126'6 | 0'0 | 126'6 | ... | ... | 0.012679 |
| -0.029502 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 131'6 | 0'0 | 131'6 | ... | ... | 0.013174 |
| -0.029872 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 141'6 | 0'0 | 141'6 | ... | ... | 0.014162 |
| -0.03022 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 151'6 | 0'0 | 151'6 | ... | ... | 0.015151 |
| -0.030541 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 161'6 | 0'0 | 161'6 | ... | ... | 0.01614 |
| -0.030849 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 171'6 | 0'0 | 171'6 | ... | ... | 0.017128 |
| -0.031137 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 181'6 | 0'0 | 181'6 | ... | ... | 0.018117 |
| -0.03141 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 191'6 | 0'0 | 191'6 | ... | ... | 0.019106 |
| -0.031671 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 201'6 | 0'0 | 201'6 | ... | ... | 0.020094 |
| -0.031917 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 211'6 | 0'0 | 211'6 | ... | ... | 0.021083 |
| -0.032154 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 221'6 | 0'0 | 221'6 | ... | ... | 0.022072 |
| -0.032382 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 231'6 | 0'0 | 231'6 | ... | ... | 0.02306 |
| -0.032599 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 241'6 | 0'0 | 241'6 | ... | ... | 0.024049 |
| -0.032805 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 251'6 | 0'0 | 251'6 | ... | ... | 0.025037 |
| -0.033005 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 261'6 | 0'0 | 261'6 | ... | ... | 0.026026 |
| -0.0332 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 271'6 | 0'0 | 271'6 | ... | ... | 0.027015 |
| -0.033385 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 281'6 | 0'0 | 281'6 | ... | ... | 0.028003 |
| -0.033564 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 291'6 | 0'0 | 291'6 | ... | ... | 0.028992 |
| -0.033737 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 301'6 | 0'0 | 301'6 | ... | ... | 0.029981 |
| -0.035208 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 401'6 | 0'0 | 401'6 | ... | ... | 0.039867 |
| -0.036031 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 471'6 | 0'0 | 471'6 | ... | ... | 0.046788 |
| -0.037012 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 571'6 | 0'0 | 571'6 | ... | ... | 0.056674 |
| -0.037831 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 671'6 | 0'0 | 671'6 | ... | ... | 0.066561 |
| -0.038528 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 771'6 | 0'0 | 771'6 | ... | ... | 0.076447 |
| -0.039136 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 871'6 | 0'0 | 871'6 | ... | ... | 0.066971 |
| -0.039674 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 971'6 | 0'0 | 971'6 | ... | ... | 0.028545 |
| -0.040157 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1071'6 | 0'0 | 1071'6 | ... | ... | -0.004604 |
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.