Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.0215 | ... | ... | 207'2 | 0'0 | 207'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051905 |
| 0.020473 | ... | ... | 197'2 | 0'0 | 197'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051521 |
| 0.019447 | ... | ... | 187'2 | 0'0 | 187'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051113 |
| 0.018421 | ... | ... | 177'2 | 0'0 | 177'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050679 |
| 0.017395 | ... | ... | 167'2 | 0'0 | 167'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050215 |
| 0.016368 | ... | ... | 157'2 | 0'0 | 157'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049721 |
| 0.015342 | ... | ... | 147'2 | 0'0 | 147'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04919 |
| 0.014316 | ... | ... | 137'2 | 0'0 | 137'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048625 |
| 0.01329 | ... | ... | 127'2 | 0'0 | 127'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048012 |
| 0.012264 | ... | ... | 117'2 | 0'0 | 117'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04735 |
| 0.011237 | ... | ... | 107'2 | 0'0 | 107'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046633 |
| 0.010724 | ... | ... | 102'2 | 0'0 | 102'2 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046249 |
| 0.010211 | ... | ... | 97'2 | 0'0 | 97'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045844 |
| 0.009698 | ... | ... | 92'2 | 0'0 | 92'2 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045421 |
| 0.009185 | ... | ... | 87'2 | 0'0 | 87'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044976 |
| 0.008672 | ... | ... | 82'3 | 0'0 | 82'3 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044505 |
| 0.008159 | ... | ... | 77'3 | 0'0 | 77'3 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044008 |
| 0.007645 | ... | ... | 72'3 | 0'0 | 72'3 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043476 |
| 0.007132 | ... | ... | 67'2 | 0'0 | 67'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042915 |
| 0.006619 | ... | ... | 62'3 | 0'0 | 62'3 | 3650 | 0'2 | 0'0 | 0'2 | ... | ... | -0.073586 |
| 0.006106 | ... | ... | 57'3 | 0'0 | 57'3 | 3700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.072343 |
| 0.005593 | ... | ... | 52'3 | 0'0 | 52'3 | 3750 | 0'2 | 0'0 | 0'2 | ... | ... | -0.070996 |
| 0.00508 | ... | ... | 47'4 | 0'0 | 47'4 | 3800 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | -0.040182 |
| 0.004567 | ... | ... | 42'4 | 0'0 | 42'4 | 3850 | 0'3 | 0'0 | 0'3 | ... | ... | -0.092845 |
| 0.004054 | ... | ... | 37'5 | 0'0 | 37'5 | 3900 | 0'3 | 0'0 | 0'3 | ... | ... | -0.090259 |
| 0.003541 | ... | ... | 32'5 | 0'0 | 32'5 | 3950 | 0'4 | 0'0 | 0'4 | ... | ... | -0.108421 |
| 0.003027 | ... | ... | 27'6 | 0'0 | 27'6 | 4000 | 0'4 | -0'1 | 0'5 | 0'4 | 0'4 | -0.104151 |
| 0.002822 | ... | ... | 25'7 | 0'0 | 25'7 | 4020 | 0'5 | 0'0 | 0'5 | ... | ... | -0.120454 |
| 0.00272 | ... | ... | 24'7 | 0'0 | 24'7 | 4030 | 0'6 | 0'0 | 0'6 | ... | ... | -0.136109 |
| 0.002617 | ... | ... | 24'0 | 0'0 | 24'0 | 4040 | 0'6 | 0'0 | 0'6 | ... | ... | -0.134659 |
| 0.002514 | ... | ... | 23'0 | 0'0 | 23'0 | 4050 | 0'6 | 0'0 | 0'6 | ... | ... | -0.133159 |
| 0.002412 | ... | ... | 22'0 | 0'0 | 22'0 | 4060 | 0'7 | 0'0 | 0'7 | ... | ... | -0.14694 |
| 0.002309 | ... | ... | 21'1 | 0'0 | 21'1 | 4070 | 0'7 | 0'0 | 0'7 | ... | ... | -0.145111 |
| 0.002206 | ... | ... | 20'1 | 0'0 | 20'1 | 4080 | 1'0 | 0'0 | 1'0 | ... | ... | -0.157391 |
| 0.002104 | ... | ... | 19'2 | 0'0 | 19'2 | 4090 | 1'0 | 0'0 | 1'0 | ... | ... | -0.155189 |
| 0.002001 | ... | ... | 18'3 | 0'0 | 18'3 | 4100 | 1'0 | -0'1 | 1'1 | 1'0 | 1'0 | -0.152902 |
| 0.001899 | ... | ... | 17'3 | 0'0 | 17'3 | 4110 | 1'2 | 0'0 | 1'2 | ... | ... | -0.175832 |
| 0.001796 | ... | ... | 16'4 | 0'0 | 16'4 | 4120 | 1'1 | -0'2 | 1'3 | 1'1 | 1'1 | -0.160677 |
| 0.001693 | ... | ... | 15'5 | 0'0 | 15'5 | 4130 | 1'4 | 0'0 | 1'4 | ... | ... | -0.19245 |
| 0.001591 | ... | ... | 14'7 | 0'0 | 14'7 | 4140 | 1'5 | 0'0 | 1'5 | ... | ... | -0.199336 |
| 0.001488 | ... | ... | 14'0 | 0'0 | 14'0 | 4150 | 1'4 | -0'2 | 1'6 | 1'4 | 1'4 | -0.184782 |
| 0.001385 | ... | ... | 13'2 | 0'0 | 13'2 | 4160 | 2'0 | 0'0 | 2'0 | ... | ... | -0.219764 |
| 0.001283 | ... | ... | 12'3 | 0'0 | 12'3 | 4170 | 2'1 | 0'0 | 2'1 | ... | ... | -0.223448 |
| -0.030199 | ... | ... | 11'5 | 0'0 | 11'5 | 4180 | 2'3 | 0'0 | 2'3 | ... | ... | -0.234691 |
| -0.064093 | ... | ... | 10'7 | 0'0 | 10'7 | 4190 | 2'5 | 0'0 | 2'5 | ... | ... | -0.244156 |
| -0.088724 | ... | ... | 10'1 | 0'0 | 10'1 | 4200 | 2'6 | -0'1 | 2'7 | 2'6 | 2'6 | -0.244308 |
| -0.118176 | ... | ... | 9'4 | 0'0 | 9'4 | 4210 | 3'2 | 0'0 | 3'2 | ... | ... | -0.265174 |
| -0.140967 | ... | ... | 8'7 | 0'0 | 8'7 | 4220 | 3'5 | 0'0 | 3'5 | ... | ... | -0.276114 |
| -0.150956 | ... | ... | 8'1 | 0'0 | 8'1 | 4230 | 3'7 | 0'0 | 3'7 | ... | ... | -0.278352 |
| -0.172645 | ... | ... | 7'5 | 0'0 | 7'5 | 4240 | 4'3 | 0'0 | 4'3 | ... | ... | -0.291539 |
| -0.182915 | ... | ... | 7'0 | 0'0 | 7'0 | 4250 | 3'7 | -0'7 | 4'6 | 5'0 | 3'7 | -0.25327 |
| -0.196144 | ... | ... | 6'4 | 0'0 | 6'4 | 4260 | 5'2 | 0'0 | 5'2 | ... | ... | -0.304704 |
| -0.205707 | ... | ... | 6'0 | 0'0 | 6'0 | 4270 | 5'6 | 0'0 | 5'6 | ... | ... | -0.310994 |
| -0.217689 | 5'5 | 5'5 | 5'4 | 0'1 | 5'5 | 4280 | 6'2 | 0'0 | 6'2 | ... | ... | -0.315131 |
| -0.220692 | 5'1 | 5'1 | 5'0 | 0'1 | 5'1 | 4290 | 6'6 | 0'0 | 6'6 | ... | ... | -0.317173 |
| -0.260447 | 5'5 | 4'6 | 4'5 | 0'7 | 5'4 | 4300 | 6'1 | -1'2 | 7'3 | 6'4 | 6'1 | -0.266096 |
| -0.223518 | ... | ... | 4'2 | 0'0 | 4'2 | 4310 | 8'0 | 0'0 | 8'0 | ... | ... | -0.326469 |
| -0.241182 | 4'2 | 4'1 | 3'7 | 0'3 | 4'2 | 4320 | 8'5 | 0'0 | 8'5 | ... | ... | -0.328202 |
| -0.220905 | ... | ... | 3'4 | 0'0 | 3'4 | 4330 | 9'2 | 0'0 | 9'2 | ... | ... | -0.328073 |
| -0.215562 | ... | ... | 3'1 | 0'0 | 3'1 | 4340 | 9'7 | 0'0 | 9'7 | ... | ... | -0.326111 |
| -0.220846 | 3'0 | 3'0 | 2'7 | 0'1 | 3'0 | 4350 | 10'5 | 0'0 | 10'5 | ... | ... | -0.328479 |
| -0.210722 | ... | ... | 2'5 | 0'0 | 2'5 | 4360 | 11'3 | 0'0 | 11'3 | ... | ... | -0.329376 |
| -0.205222 | ... | ... | 2'3 | 0'0 | 2'3 | 4370 | 12'1 | 0'0 | 12'1 | ... | ... | -0.328856 |
| -0.197659 | 2'2 | 2'1 | 2'1 | 0'0 | 2'1 | 4380 | 12'7 | 0'0 | 12'7 | ... | ... | -0.32696 |
| -0.196437 | 2'0 | 2'0 | 1'7 | 0'1 | 2'0 | 4390 | 13'5 | 0'0 | 13'5 | ... | ... | -0.323718 |
| -0.185195 | 1'6 | 1'6 | 1'6 | 0'0 | 1'6 | 4400 | 14'4 | 0'0 | 14'4 | ... | ... | -0.326308 |
| -0.181287 | ... | ... | 1'5 | 0'0 | 1'5 | 4410 | 15'2 | 0'0 | 15'2 | ... | ... | -0.320681 |
| -0.16613 | ... | ... | 1'3 | 0'0 | 1'3 | 4420 | 16'1 | 0'0 | 16'1 | ... | ... | -0.321417 |
| -0.159463 | ... | ... | 1'2 | 0'0 | 1'2 | 4430 | 17'0 | 0'0 | 17'0 | ... | ... | -0.32139 |
| -0.151655 | ... | ... | 1'1 | 0'0 | 1'1 | 4440 | 17'7 | 0'0 | 17'7 | ... | ... | -0.320629 |
| -0.166493 | 1'2 | 1'0 | 1'0 | 0'2 | 1'2 | 4450 | 18'6 | 0'0 | 18'6 | ... | ... | -0.319162 |
| -0.132461 | ... | ... | 0'7 | 0'0 | 0'7 | 4460 | 19'5 | 0'0 | 19'5 | ... | ... | -0.317009 |
| -0.134805 | ... | ... | 0'7 | 0'0 | 0'7 | 4470 | 20'5 | 0'0 | 20'5 | ... | ... | -0.323028 |
| -0.137043 | 0'7 | 0'7 | 0'6 | 0'1 | 0'7 | 4480 | 21'4 | 0'0 | 21'4 | ... | ... | -0.319831 |
| -0.124787 | ... | ... | 0'6 | 0'0 | 0'6 | 4490 | 22'3 | 0'0 | 22'3 | ... | ... | -0.316004 |
| -0.126592 | 0'6 | 0'6 | 0'5 | 0'1 | 0'6 | 4500 | 23'3 | 0'0 | 23'3 | ... | ... | -0.321105 |
| -0.112591 | ... | ... | 0'5 | 0'0 | 0'5 | 4510 | 24'3 | 0'0 | 24'3 | ... | ... | -0.326041 |
| -0.114021 | ... | ... | 0'5 | 0'0 | 0'5 | 4520 | 25'2 | 0'0 | 25'2 | ... | ... | -0.320967 |
| -0.098096 | ... | ... | 0'4 | 0'0 | 0'4 | 4530 | 26'2 | 0'0 | 26'2 | ... | ... | -0.325457 |
| -0.099192 | ... | ... | 0'4 | 0'0 | 0'4 | 4540 | 27'2 | 0'0 | 27'2 | ... | ... | -0.329809 |
| -0.100251 | ... | ... | 0'4 | 0'0 | 0'4 | 4550 | 28'1 | 0'0 | 28'1 | ... | ... | -0.323612 |
| -0.101275 | ... | ... | 0'4 | 0'0 | 0'4 | 4560 | 29'1 | 0'0 | 29'1 | ... | ... | -0.327588 |
| -0.084753 | ... | ... | 0'3 | 0'0 | 0'3 | 4600 | 33'1 | 0'0 | 33'1 | ... | ... | -0.342469 |
| -0.08797 | ... | ... | 0'3 | 0'0 | 0'3 | 4650 | 38'0 | 0'0 | 38'0 | ... | ... | -0.347308 |
| -0.066507 | ... | ... | 0'2 | 0'0 | 0'2 | 4700 | 43'0 | 0'0 | 43'0 | ... | ... | -0.361775 |
| -0.068257 | ... | ... | 0'2 | 0'0 | 0'2 | 4750 | 48'0 | 0'0 | 48'0 | ... | ... | -0.374937 |
| -0.069838 | ... | ... | 0'2 | 0'0 | 0'2 | 4800 | 52'7 | 0'0 | 52'7 | ... | ... | -0.373461 |
| -0.0411 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 57'7 | 0'0 | 57'7 | ... | ... | -0.384231 |
| -0.041796 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 62'7 | 0'0 | 62'7 | ... | ... | -0.394274 |
| -0.042437 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 67'7 | 0'0 | 67'7 | ... | ... | -0.403692 |
| -0.043038 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 72'7 | 0'0 | 72'7 | ... | ... | -0.412568 |
| -0.043591 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 77'7 | 0'0 | 77'7 | ... | ... | -0.420967 |
| -0.04412 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 82'7 | 0'0 | 82'7 | ... | ... | -0.428945 |
| -0.044613 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 87'6 | 0'0 | 87'6 | ... | ... | -0.420184 |
| -0.045077 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 92'6 | 0'0 | 92'6 | ... | ... | -0.427162 |
| -0.045526 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 97'6 | 0'0 | 97'6 | ... | ... | -0.433851 |
| -0.045945 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 102'6 | 0'0 | 102'6 | ... | ... | -0.440274 |
| -0.046346 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 107'6 | 0'0 | 107'6 | ... | ... | -0.446461 |
| -0.046731 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 112'6 | 0'0 | 112'6 | ... | ... | -0.452428 |
| -0.047451 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 122'6 | 0'0 | 122'6 | ... | ... | -0.463778 |
| -0.048118 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 132'6 | 0'0 | 132'6 | ... | ... | -0.474442 |
| -0.048732 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 142'6 | 0'0 | 142'6 | ... | ... | -0.48452 |
| -0.049313 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 152'6 | 0'0 | 152'6 | ... | ... | -0.494081 |
| -0.049848 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 162'6 | 0'0 | 162'6 | ... | ... | -0.503194 |
| -0.050357 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 172'6 | 0'0 | 172'6 | ... | ... | -0.511909 |
| -0.050839 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 182'6 | 0'0 | 182'6 | ... | ... | -0.520268 |
| -0.051291 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 192'6 | 0'0 | 192'6 | ... | ... | -0.528308 |
| -0.051723 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 202'6 | 0'0 | 202'6 | ... | ... | -0.536061 |
| -0.052134 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 212'6 | 0'0 | 212'6 | ... | ... | -0.543555 |
| -0.052525 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 222'6 | 0'0 | 222'6 | ... | ... | -0.550811 |
| -0.052902 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 232'6 | 0'0 | 232'6 | ... | ... | -0.55785 |
| -0.053263 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 242'6 | 0'0 | 242'6 | ... | ... | -0.56469 |
| -0.053603 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 252'6 | 0'0 | 252'6 | ... | ... | -0.571349 |
| -0.053933 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 262'6 | 0'0 | 262'6 | ... | ... | -0.577837 |
| -0.054255 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 272'6 | 0'0 | 272'6 | ... | ... | -0.584169 |
| -0.054564 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 282'6 | 0'0 | 282'6 | ... | ... | -0.590357 |
| -0.054858 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 292'6 | 0'0 | 292'6 | ... | ... | -0.596408 |
| -0.055144 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 302'6 | 0'0 | 302'6 | ... | ... | -0.602332 |
| -0.055422 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 312'6 | 0'0 | 312'6 | ... | ... | -0.608138 |
| -0.055692 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 322'6 | 0'0 | 322'6 | ... | ... | -0.613835 |
| -0.055947 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 332'6 | 0'0 | 332'6 | ... | ... | -0.619428 |
| -0.056199 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 342'6 | 0'0 | 342'6 | ... | ... | -0.624921 |
| -0.056445 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 352'6 | 0'0 | 352'6 | ... | ... | -0.630322 |
| -0.056684 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 362'6 | 0'0 | 362'6 | ... | ... | -0.635637 |
| -0.056918 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 372'6 | 0'0 | 372'6 | ... | ... | -0.640871 |
| -0.057358 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 392'6 | 0'0 | 392'6 | ... | ... | -0.651105 |
| -0.057778 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 412'6 | 0'0 | 412'6 | ... | ... | -0.661058 |
| -0.057982 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 422'6 | 0'0 | 422'6 | ... | ... | -0.665939 |
| -0.058181 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 432'6 | 0'0 | 432'6 | ... | ... | -0.67076 |
| -0.058373 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 442'6 | 0'0 | 442'6 | ... | ... | -0.675521 |
| -0.058927 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 472'6 | 0'0 | 472'6 | ... | ... | -0.689484 |
| -0.059775 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 522'6 | 0'0 | 522'6 | ... | ... | -0.711819 |
| -0.060542 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 572'6 | 0'0 | 572'6 | ... | ... | -0.73317 |
| -0.061889 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 672'6 | 0'0 | 672'6 | ... | ... | -0.773543 |
| -0.063034 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 772'6 | 0'0 | 772'6 | ... | ... | -0.811547 |
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.