Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.362495 | ... | ... | 208'2 | 0'0 | 208'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029951 |
| -0.35756 | ... | ... | 198'2 | 0'0 | 198'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029723 |
| -0.352368 | ... | ... | 188'2 | 0'0 | 188'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029482 |
| -0.346909 | ... | ... | 178'2 | 0'0 | 178'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029224 |
| -0.341167 | ... | ... | 168'2 | 0'0 | 168'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028949 |
| -0.335122 | ... | ... | 158'2 | 0'0 | 158'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028654 |
| -0.328751 | ... | ... | 148'2 | 0'0 | 148'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02834 |
| -0.32202 | ... | ... | 138'2 | 0'0 | 138'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028002 |
| -0.314887 | ... | ... | 128'2 | 0'0 | 128'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027638 |
| -0.307302 | ... | ... | 118'2 | 0'0 | 118'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027241 |
| -0.299195 | ... | ... | 108'2 | 0'0 | 108'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026812 |
| -0.294921 | ... | ... | 103'2 | 0'0 | 103'2 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02658 |
| -0.290482 | ... | ... | 98'2 | 0'0 | 98'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026337 |
| -0.285863 | ... | ... | 93'2 | 0'0 | 93'2 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026082 |
| -0.281046 | ... | ... | 88'2 | 0'0 | 88'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025813 |
| -0.276012 | ... | ... | 83'2 | 0'0 | 83'2 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025529 |
| -0.270734 | ... | ... | 78'2 | 0'0 | 78'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025224 |
| -0.265186 | ... | ... | 73'2 | 0'0 | 73'2 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024903 |
| -0.259333 | ... | ... | 68'2 | 0'0 | 68'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024557 |
| -0.253129 | ... | ... | 63'2 | 0'0 | 63'2 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024187 |
| -0.254205 | ... | ... | 58'3 | 0'0 | 58'3 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023784 |
| -0.246904 | ... | ... | 53'3 | 0'0 | 53'3 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023347 |
| -0.239038 | ... | ... | 48'3 | 0'0 | 48'3 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022866 |
| -0.237311 | ... | ... | 43'4 | 0'0 | 43'4 | 3850 | 0'2 | 0'0 | 0'2 | ... | ... | -0.038486 |
| -0.227656 | ... | ... | 38'4 | 0'0 | 38'4 | 3900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.037351 |
| -0.216949 | ... | ... | 33'4 | 0'0 | 33'4 | 3950 | 0'2 | 0'0 | 0'2 | ... | ... | -0.036059 |
| -0.204892 | ... | ... | 28'4 | 0'0 | 28'4 | 4000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.034558 |
| -0.2017 | ... | ... | 23'6 | 0'0 | 23'6 | 4050 | 0'4 | 0'0 | 0'4 | ... | ... | -0.054703 |
| -0.198488 | ... | ... | 22'6 | 0'0 | 22'6 | 4060 | 0'4 | 0'0 | 0'4 | ... | ... | -0.05396 |
| -0.200235 | ... | ... | 21'7 | 0'0 | 21'7 | 4070 | 0'5 | 0'0 | 0'5 | ... | ... | -0.062445 |
| -0.196706 | ... | ... | 20'7 | 0'0 | 20'7 | 4080 | 0'5 | 0'0 | 0'5 | ... | ... | -0.061462 |
| -0.197888 | ... | ... | 20'0 | 0'0 | 20'0 | 4090 | 0'6 | 0'0 | 0'6 | ... | ... | -0.068766 |
| -0.193995 | ... | ... | 19'0 | 0'0 | 19'0 | 4100 | 0'6 | 0'0 | 0'6 | ... | ... | -0.067505 |
| -0.19456 | ... | ... | 18'1 | 0'0 | 18'1 | 4110 | 0'7 | 0'0 | 0'7 | ... | ... | -0.07371 |
| -0.194726 | ... | ... | 17'2 | 0'0 | 17'2 | 4120 | 1'0 | 0'0 | 1'0 | ... | ... | -0.079112 |
| -0.194479 | ... | ... | 16'3 | 0'0 | 16'3 | 4130 | 1'1 | 0'0 | 1'1 | ... | ... | -0.083768 |
| -0.193801 | ... | ... | 15'4 | 0'0 | 15'4 | 4140 | 1'2 | 0'0 | 1'2 | ... | ... | -0.087699 |
| -0.192669 | ... | ... | 14'5 | 0'0 | 14'5 | 4150 | 1'7 | 0'4 | 1'3 | 1'7 | 1'7 | -0.112266 |
| -0.191059 | ... | ... | 13'6 | 0'0 | 13'6 | 4160 | 1'4 | 0'0 | 1'4 | ... | ... | -0.093422 |
| -0.18894 | ... | ... | 12'7 | 0'0 | 12'7 | 4170 | 1'5 | 0'0 | 1'5 | ... | ... | -0.095202 |
| -0.19004 | ... | ... | 12'1 | 0'0 | 12'1 | 4180 | 1'7 | 0'0 | 1'7 | ... | ... | -0.100874 |
| -0.190346 | ... | ... | 11'3 | 0'0 | 11'3 | 4190 | 2'1 | 0'0 | 2'1 | ... | ... | -0.105163 |
| -0.193381 | ... | ... | 10'6 | 0'0 | 10'6 | 4200 | 3'3 | 0'7 | 2'4 | 3'3 | 3'2 | -0.139105 |
| -0.195396 | ... | ... | 10'1 | 0'0 | 10'1 | 4210 | 2'7 | 0'0 | 2'7 | ... | ... | -0.117226 |
| -0.196394 | ... | ... | 9'4 | 0'0 | 9'4 | 4220 | 3'2 | 0'0 | 3'2 | ... | ... | -0.120652 |
| -0.196369 | ... | ... | 8'7 | 0'0 | 8'7 | 4230 | 4'4 | 0'7 | 3'5 | 4'4 | 4'4 | -0.146211 |
| -0.195302 | ... | ... | 8'2 | 0'0 | 8'2 | 4240 | 4'0 | 0'0 | 4'0 | ... | ... | -0.122571 |
| -0.193164 | ... | ... | 7'5 | 0'0 | 7'5 | 4250 | 5'4 | 1'1 | 4'3 | 5'4 | 5'4 | -0.150563 |
| -0.189911 | ... | ... | 7'0 | 0'0 | 7'0 | 4260 | 4'6 | 0'0 | 4'6 | ... | ... | -0.117724 |
| -0.188782 | ... | ... | 6'4 | 0'0 | 6'4 | 4270 | 5'2 | 0'0 | 5'2 | ... | ... | -0.115833 |
| -0.186484 | ... | ... | 6'0 | 0'0 | 6'0 | 4280 | 5'6 | 0'0 | 5'6 | ... | ... | -0.112017 |
| -0.182989 | ... | ... | 5'4 | 0'0 | 5'4 | 4290 | 6'2 | 0'0 | 6'2 | ... | ... | -0.106144 |
| -0.150028 | 4'1 | 4'0 | 5'0 | -1'0 | 4'0 | 4300 | 6'6 | 0'0 | 6'6 | ... | ... | -0.097982 |
| -0.175796 | ... | ... | 4'5 | 0'0 | 4'5 | 4310 | 7'3 | 0'0 | 7'3 | ... | ... | -0.091416 |
| -0.172215 | ... | ... | 4'2 | 0'0 | 4'2 | 4320 | 8'0 | 0'0 | 8'0 | ... | ... | -0.082588 |
| -0.167479 | ... | ... | 3'7 | 0'0 | 3'7 | 4330 | 8'5 | 0'0 | 8'5 | ... | ... | -0.071093 |
| -0.161545 | ... | ... | 3'4 | 0'0 | 3'4 | 4340 | 9'2 | 0'0 | 9'2 | ... | ... | -0.056175 |
| -0.154347 | ... | ... | 3'1 | 0'0 | 3'1 | 4350 | 9'7 | 0'0 | 9'7 | ... | ... | -0.036094 |
| -0.150308 | ... | ... | 2'7 | 0'0 | 2'7 | 4360 | 10'5 | 0'0 | 10'5 | ... | ... | -0.017359 |
| -0.145338 | ... | ... | 2'5 | 0'0 | 2'5 | 4370 | 11'3 | 0'0 | 11'3 | ... | ... | 0.001137 |
| -0.134371 | ... | ... | 2'2 | 0'0 | 2'2 | 4380 | 12'0 | 0'0 | 12'0 | ... | ... | 0.001236 |
| -0.132471 | ... | ... | 2'1 | 0'0 | 2'1 | 4390 | 12'7 | 0'0 | 12'7 | ... | ... | 0.001335 |
| -0.106895 | 1'5 | 1'4 | 2'0 | -0'4 | 1'4 | 4400 | 13'6 | 0'0 | 13'6 | ... | ... | 0.001433 |
| -0.127144 | ... | ... | 1'7 | 0'0 | 1'7 | 4410 | 14'5 | 0'0 | 14'5 | ... | ... | 0.001532 |
| -0.117611 | ... | ... | 1'5 | 0'0 | 1'5 | 4420 | 15'3 | 0'0 | 15'3 | ... | ... | 0.001631 |
| -0.113401 | ... | ... | 1'4 | 0'0 | 1'4 | 4430 | 16'2 | 0'0 | 16'2 | ... | ... | 0.00173 |
| -0.108661 | ... | ... | 1'3 | 0'0 | 1'3 | 4440 | 17'1 | 0'0 | 17'1 | ... | ... | 0.001829 |
| -0.08053 | 0'7 | 0'7 | 1'2 | -0'3 | 0'7 | 4450 | 18'0 | 0'0 | 18'0 | ... | ... | 0.001928 |
| -0.097519 | ... | ... | 1'1 | 0'0 | 1'1 | 4460 | 18'7 | 0'0 | 18'7 | ... | ... | 0.002027 |
| -0.091062 | ... | ... | 1'0 | 0'0 | 1'0 | 4470 | 19'6 | 0'0 | 19'6 | ... | ... | 0.002125 |
| -0.08396 | ... | ... | 0'7 | 0'0 | 0'7 | 4480 | 20'5 | 0'0 | 20'5 | ... | ... | 0.002224 |
| -0.085019 | ... | ... | 0'7 | 0'0 | 0'7 | 4490 | 21'5 | 0'0 | 21'5 | ... | ... | 0.002323 |
| -0.057395 | 0'4 | 0'4 | 0'6 | -0'2 | 0'4 | 4500 | 22'4 | 0'0 | 22'4 | ... | ... | 0.002422 |
| -0.077916 | ... | ... | 0'6 | 0'0 | 0'6 | 4510 | 23'4 | 0'0 | 23'4 | ... | ... | 0.002521 |
| -0.069003 | ... | ... | 0'5 | 0'0 | 0'5 | 4520 | 24'3 | 0'0 | 24'3 | ... | ... | 0.00262 |
| -0.048638 | 0'3 | 0'3 | 0'4 | -0'1 | 0'3 | 4550 | 27'2 | 0'0 | 27'2 | ... | ... | 0.002916 |
| -0.050553 | ... | ... | 0'3 | 0'0 | 0'3 | 4600 | 32'1 | 0'0 | 32'1 | ... | ... | 0.00341 |
| -0.052233 | ... | ... | 0'3 | 0'0 | 0'3 | 4650 | 37'1 | 0'0 | 37'1 | ... | ... | 0.003905 |
| -0.039306 | ... | ... | 0'2 | 0'0 | 0'2 | 4700 | 42'0 | 0'0 | 42'0 | ... | ... | 0.004399 |
| -0.04024 | ... | ... | 0'2 | 0'0 | 0'2 | 4750 | 47'0 | 0'0 | 47'0 | ... | ... | 0.004893 |
| -0.04109 | ... | ... | 0'2 | 0'0 | 0'2 | 4800 | 53'4 | 1'5 | 51'7 | 53'4 | 53'4 | 0.005388 |
| -0.04187 | ... | ... | 0'2 | 0'0 | 0'2 | 4850 | 56'7 | 0'0 | 56'7 | ... | ... | 0.005882 |
| -0.024488 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 61'6 | 0'0 | 61'6 | ... | ... | 0.006376 |
| -0.02484 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 66'6 | 0'0 | 66'6 | ... | ... | 0.00687 |
| -0.025166 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 73'1 | 1'3 | 71'6 | 73'1 | 73'1 | 0.007365 |
| -0.025474 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 76'6 | 0'0 | 76'6 | ... | ... | 0.007859 |
| -0.025764 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 81'6 | 0'0 | 81'6 | ... | ... | 0.008353 |
| -0.026036 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 86'6 | 0'0 | 86'6 | ... | ... | 0.008848 |
| -0.026297 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 91'6 | 0'0 | 91'6 | ... | ... | 0.009342 |
| -0.026543 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 96'6 | 0'0 | 96'6 | ... | ... | 0.009836 |
| -0.026777 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 101'6 | 0'0 | 101'6 | ... | ... | 0.01033 |
| -0.027002 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 106'6 | 0'0 | 106'6 | ... | ... | 0.010825 |
| -0.027217 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 111'6 | 0'0 | 111'6 | ... | ... | 0.011319 |
| -0.027423 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 116'6 | 0'0 | 116'6 | ... | ... | 0.011813 |
| -0.027621 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 121'6 | 0'0 | 121'6 | ... | ... | 0.012307 |
| -0.027812 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 126'6 | 0'0 | 126'6 | ... | ... | 0.012802 |
| -0.027993 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 131'6 | 0'0 | 131'6 | ... | ... | 0.013296 |
| -0.028341 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 141'6 | 0'0 | 141'6 | ... | ... | 0.014285 |
| -0.028667 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 151'6 | 0'0 | 151'6 | ... | ... | 0.015273 |
| -0.028969 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 161'6 | 0'0 | 161'6 | ... | ... | 0.016262 |
| -0.029259 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 171'6 | 0'0 | 171'6 | ... | ... | 0.01725 |
| -0.02953 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 181'6 | 0'0 | 181'6 | ... | ... | 0.018239 |
| -0.029787 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 191'6 | 0'0 | 191'6 | ... | ... | 0.019227 |
| -0.030033 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 201'6 | 0'0 | 201'6 | ... | ... | 0.020216 |
| -0.030265 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 211'6 | 0'0 | 211'6 | ... | ... | 0.021204 |
| -0.030488 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 221'6 | 0'0 | 221'6 | ... | ... | 0.022193 |
| -0.030703 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 231'6 | 0'0 | 231'6 | ... | ... | 0.023181 |
| -0.030906 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 241'6 | 0'0 | 241'6 | ... | ... | 0.02417 |
| -0.031101 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 251'6 | 0'0 | 251'6 | ... | ... | 0.025159 |
| -0.03129 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 261'6 | 0'0 | 261'6 | ... | ... | 0.026147 |
| -0.031474 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 271'6 | 0'0 | 271'6 | ... | ... | 0.027136 |
| -0.031648 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 281'6 | 0'0 | 281'6 | ... | ... | 0.028124 |
| -0.031817 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 291'6 | 0'0 | 291'6 | ... | ... | 0.029113 |
| -0.03198 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 301'6 | 0'0 | 301'6 | ... | ... | 0.030101 |
| -0.033368 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 401'6 | 0'0 | 401'6 | ... | ... | 0.039987 |
| -0.034145 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 471'6 | 0'0 | 471'6 | ... | ... | 0.046907 |
| -0.035073 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 571'6 | 0'0 | 571'6 | ... | ... | 0.056792 |
| -0.035846 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 671'6 | 0'0 | 671'6 | ... | ... | 0.066678 |
| -0.036506 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 771'6 | 0'0 | 771'6 | ... | ... | 0.076563 |
| -0.03708 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 871'6 | 0'0 | 871'6 | ... | ... | 0.086449 |
| -0.037589 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 971'6 | 0'0 | 971'6 | ... | ... | 0.096334 |
| -0.038046 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1071'6 | 0'0 | 1071'6 | ... | ... | 0.10622 |
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.