Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.31036 | ... | ... | 210'2 | 0'0 | 210'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027142 |
| -0.306004 | ... | ... | 200'2 | 0'0 | 200'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026938 |
| -0.301439 | ... | ... | 190'2 | 0'0 | 190'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026723 |
| -0.296657 | ... | ... | 180'2 | 0'0 | 180'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026493 |
| -0.291648 | ... | ... | 170'2 | 0'0 | 170'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026247 |
| -0.286396 | ... | ... | 160'2 | 0'0 | 160'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025985 |
| -0.280882 | ... | ... | 150'2 | 0'0 | 150'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025704 |
| -0.27508 | ... | ... | 140'2 | 0'0 | 140'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025404 |
| -0.268958 | ... | ... | 130'2 | 0'0 | 130'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02508 |
| -0.262474 | ... | ... | 120'2 | 0'0 | 120'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024727 |
| -0.255578 | ... | ... | 110'2 | 0'0 | 110'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024347 |
| -0.251954 | ... | ... | 105'2 | 0'0 | 105'2 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024141 |
| -0.248199 | ... | ... | 100'2 | 0'0 | 100'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023926 |
| -0.244302 | ... | ... | 95'2 | 0'0 | 95'2 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023702 |
| -0.24025 | ... | ... | 90'2 | 0'0 | 90'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023463 |
| -0.236024 | ... | ... | 85'2 | 0'0 | 85'2 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023212 |
| -0.231608 | ... | ... | 80'2 | 0'0 | 80'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022945 |
| -0.226978 | ... | ... | 75'2 | 0'0 | 75'2 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022662 |
| -0.222109 | ... | ... | 70'2 | 0'0 | 70'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02236 |
| -0.216965 | ... | ... | 65'2 | 0'0 | 65'2 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022034 |
| -0.21875 | ... | ... | 60'3 | 0'0 | 60'3 | 3700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.037632 |
| -0.212725 | ... | ... | 55'3 | 0'0 | 55'3 | 3750 | 0'2 | 0'0 | 0'2 | ... | ... | -0.036907 |
| -0.212957 | ... | ... | 50'4 | 0'0 | 50'4 | 3800 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.036113 |
| -0.205727 | ... | ... | 45'4 | 0'0 | 45'4 | 3850 | 0'3 | 0'0 | 0'3 | ... | ... | -0.048145 |
| -0.203943 | ... | ... | 40'5 | 0'0 | 40'5 | 3900 | 0'4 | 0'1 | 0'3 | 0'4 | 0'4 | -0.058056 |
| -0.200702 | ... | ... | 35'6 | 0'0 | 35'6 | 3950 | 0'4 | 0'0 | 0'4 | ... | ... | -0.056004 |
| -0.190369 | ... | ... | 30'6 | 0'0 | 30'6 | 4000 | 0'6 | 0'1 | 0'5 | 0'6 | 0'6 | -0.072153 |
| -0.191081 | ... | ... | 28'7 | 0'0 | 28'7 | 4020 | 0'6 | 0'0 | 0'6 | ... | ... | -0.070671 |
| -0.188669 | ... | ... | 27'7 | 0'0 | 27'7 | 4030 | 0'6 | 0'0 | 0'6 | ... | ... | -0.069892 |
| -0.186189 | ... | ... | 26'7 | 0'0 | 26'7 | 4040 | 0'6 | 0'0 | 0'6 | ... | ... | -0.069086 |
| -0.18858 | ... | ... | 26'0 | 0'0 | 26'0 | 4050 | 0'6 | 0'0 | 0'6 | ... | ... | -0.068252 |
| -0.185877 | ... | ... | 25'0 | 0'0 | 25'0 | 4060 | 0'6 | 0'0 | 0'6 | ... | ... | -0.067385 |
| -0.187833 | ... | ... | 24'1 | 0'0 | 24'1 | 4070 | 0'7 | 0'0 | 0'7 | ... | ... | -0.074179 |
| -0.18488 | ... | ... | 23'1 | 0'0 | 23'1 | 4080 | 0'7 | 0'0 | 0'7 | ... | ... | -0.073115 |
| -0.186373 | ... | ... | 22'2 | 0'0 | 22'2 | 4090 | 1'0 | 0'0 | 1'0 | ... | ... | -0.079084 |
| -0.18756 | ... | ... | 21'3 | 0'0 | 21'3 | 4100 | 1'2 | 0'1 | 1'1 | 1'2 | 1'2 | -0.09085 |
| -0.184128 | ... | ... | 20'3 | 0'0 | 20'3 | 4110 | 1'1 | 0'0 | 1'1 | ... | ... | -0.082965 |
| -0.184794 | ... | ... | 19'4 | 0'0 | 19'4 | 4120 | 1'4 | 0'2 | 1'2 | 1'4 | 1'4 | -0.09924 |
| -0.181011 | ... | ... | 18'4 | 0'0 | 18'4 | 4130 | 1'3 | 0'0 | 1'3 | ... | ... | -0.091587 |
| -0.181107 | ... | ... | 17'5 | 0'0 | 17'5 | 4140 | 1'6 | 0'2 | 1'4 | 1'6 | 1'6 | -0.105611 |
| -0.184731 | ... | ... | 16'7 | 0'0 | 16'7 | 4150 | 2'0 | 0'3 | 1'5 | 2'0 | 1'5 | -0.112894 |
| -0.183976 | ... | ... | 16'0 | 0'0 | 16'0 | 4160 | 1'6 | 0'0 | 1'6 | ... | ... | -0.100439 |
| -0.182825 | ... | ... | 15'1 | 0'0 | 15'1 | 4170 | 1'7 | 0'0 | 1'7 | ... | ... | -0.102307 |
| -0.184825 | ... | ... | 14'3 | 0'0 | 14'3 | 4180 | 2'1 | 0'0 | 2'1 | ... | ... | -0.107988 |
| -0.182722 | ... | ... | 13'4 | 0'0 | 13'4 | 4190 | 2'2 | 0'0 | 2'2 | ... | ... | -0.108512 |
| -0.163036 | 12'0 | 12'0 | 12'6 | -0'6 | 12'0 | 4200 | 3'0 | 0'4 | 2'4 | 3'0 | 2'4 | -0.12756 |
| -0.183654 | ... | ... | 12'0 | 0'0 | 12'0 | 4210 | 2'6 | 0'0 | 2'6 | ... | ... | -0.115162 |
| -0.183085 | ... | ... | 11'2 | 0'0 | 11'2 | 4220 | 3'0 | 0'0 | 3'0 | ... | ... | -0.116948 |
| -0.184923 | ... | ... | 10'5 | 0'0 | 10'5 | 4230 | 3'3 | 0'0 | 3'3 | ... | ... | -0.121027 |
| -0.204221 | 10'6 | 10'6 | 9'7 | 0'7 | 10'6 | 4240 | 3'5 | 0'0 | 3'5 | ... | ... | -0.120568 |
| -0.182941 | ... | ... | 9'2 | 0'0 | 9'2 | 4250 | 5'0 | 1'0 | 4'0 | 5'0 | 4'3 | -0.146661 |
| -0.182155 | ... | ... | 8'5 | 0'0 | 8'5 | 4260 | 4'3 | 0'0 | 4'3 | ... | ... | -0.12228 |
| -0.183401 | ... | ... | 8'1 | 0'0 | 8'1 | 4270 | 5'7 | 1'0 | 4'7 | 5'7 | 4'2 | -0.147829 |
| -0.180708 | ... | ... | 7'4 | 0'0 | 7'4 | 4280 | 6'2 | 1'0 | 5'2 | 6'2 | 4'7 | -0.145143 |
| -0.156177 | 6'0 | 6'0 | 7'0 | -1'0 | 6'0 | 4290 | 6'0 | 0'2 | 5'6 | 6'0 | 6'0 | -0.126281 |
| -0.148153 | 6'2 | 5'2 | 6'4 | -1'2 | 5'2 | 4300 | 7'4 | 1'2 | 6'2 | 7'4 | 6'4 | -0.14804 |
| -0.175538 | ... | ... | 6'0 | 0'0 | 6'0 | 4310 | 6'6 | 0'0 | 6'6 | ... | ... | -0.113462 |
| -0.184175 | 6'0 | 6'0 | 5'4 | 0'4 | 6'0 | 4320 | 7'2 | 0'0 | 7'2 | ... | ... | -0.107572 |
| -0.153971 | 5'6 | 4'4 | 5'1 | -0'5 | 4'4 | 4330 | 7'7 | 0'0 | 7'7 | ... | ... | -0.103352 |
| -0.16742 | ... | ... | 4'6 | 0'0 | 4'6 | 4340 | 8'4 | 0'0 | 8'4 | ... | ... | -0.097555 |
| -0.13948 | 3'4 | 3'4 | 4'3 | -0'7 | 3'4 | 4350 | 9'1 | 0'0 | 9'1 | ... | ... | -0.090039 |
| -0.169755 | 4'3 | 4'1 | 4'0 | 0'3 | 4'3 | 4360 | 9'6 | 0'0 | 9'6 | ... | ... | -0.080571 |
| -0.157259 | ... | ... | 3'6 | 0'0 | 3'6 | 4370 | 10'4 | 0'0 | 10'4 | ... | ... | -0.073863 |
| -0.150713 | ... | ... | 3'3 | 0'0 | 3'3 | 4380 | 11'1 | 0'0 | 11'1 | ... | ... | -0.0599 |
| -0.147098 | ... | ... | 3'1 | 0'0 | 3'1 | 4390 | 11'7 | 0'0 | 11'7 | ... | ... | -0.048992 |
| -0.142703 | ... | ... | 2'7 | 0'0 | 2'7 | 4400 | 12'5 | 0'0 | 12'5 | ... | ... | -0.03534 |
| -0.141933 | ... | ... | 2'6 | 0'0 | 2'6 | 4410 | 13'3 | 0'0 | 13'3 | ... | ... | -0.01708 |
| -0.136147 | ... | ... | 2'4 | 0'0 | 2'4 | 4420 | 14'2 | 0'0 | 14'2 | ... | ... | -0.003876 |
| -0.129517 | ... | ... | 2'2 | 0'0 | 2'2 | 4430 | 15'0 | 0'0 | 15'0 | ... | ... | 0.001565 |
| -0.127132 | ... | ... | 2'1 | 0'0 | 2'1 | 4440 | 15'6 | 0'0 | 15'6 | ... | ... | 0.001668 |
| -0.113493 | 1'6 | 1'6 | 1'7 | -0'1 | 1'6 | 4450 | 16'5 | 0'0 | 16'5 | 16'5 | 15'4 | 0.001771 |
| -0.115527 | ... | ... | 1'6 | 0'0 | 1'6 | 4460 | 17'4 | 0'0 | 17'4 | ... | ... | 0.001873 |
| -0.111649 | ... | ... | 1'5 | 0'0 | 1'5 | 4470 | 18'2 | 0'0 | 18'2 | ... | ... | 0.001976 |
| -0.10733 | ... | ... | 1'4 | 0'0 | 1'4 | 4480 | 19'1 | 0'0 | 19'1 | ... | ... | 0.002079 |
| -0.102559 | ... | ... | 1'3 | 0'0 | 1'3 | 4490 | 20'0 | 0'0 | 20'0 | ... | ... | 0.002181 |
| -0.083207 | 1'4 | 1'0 | 1'2 | -0'2 | 1'0 | 4500 | 21'0 | 0'0 | 21'0 | ... | ... | 0.002284 |
| -0.091585 | ... | ... | 1'1 | 0'0 | 1'1 | 4510 | 21'7 | 0'0 | 21'7 | ... | ... | 0.002387 |
| -0.092733 | ... | ... | 1'1 | 0'0 | 1'1 | 4520 | 22'6 | 0'0 | 22'6 | ... | ... | 0.002489 |
| -0.086335 | ... | ... | 1'0 | 0'0 | 1'0 | 4530 | 23'6 | 0'0 | 23'6 | ... | ... | 0.002592 |
| -0.08731 | ... | ... | 1'0 | 0'0 | 1'0 | 4540 | 24'5 | 0'0 | 24'5 | ... | ... | 0.002695 |
| -0.080219 | ... | ... | 0'7 | 0'0 | 0'7 | 4550 | 25'5 | 0'0 | 25'5 | ... | ... | 0.002797 |
| -0.075184 | ... | ... | 0'6 | 0'0 | 0'6 | 4600 | 30'4 | 0'0 | 30'4 | ... | ... | 0.003311 |
| -0.06832 | ... | ... | 0'5 | 0'0 | 0'5 | 4650 | 35'3 | 0'0 | 35'3 | ... | ... | 0.003824 |
| -0.059708 | ... | ... | 0'4 | 0'0 | 0'4 | 4700 | 40'2 | 0'0 | 40'2 | ... | ... | 0.004337 |
| -0.049293 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 4750 | 45'1 | 0'0 | 45'1 | ... | ... | 0.00485 |
| -0.050454 | ... | ... | 0'3 | 0'0 | 0'3 | 4800 | 50'0 | 0'0 | 50'0 | ... | ... | 0.005364 |
| -0.051518 | ... | ... | 0'3 | 0'0 | 0'3 | 4850 | 55'0 | 0'0 | 55'0 | ... | ... | 0.005877 |
| -0.052499 | ... | ... | 0'3 | 0'0 | 0'3 | 4900 | 60'1 | 0'0 | 60'1 | ... | ... | 0.00639 |
| -0.053411 | ... | ... | 0'3 | 0'0 | 0'3 | 4950 | 65'0 | 0'0 | 65'0 | ... | ... | 0.006904 |
| -0.039455 | ... | ... | 0'2 | 0'0 | 0'2 | 5000 | 69'7 | 0'0 | 69'7 | ... | ... | 0.007417 |
| -0.040001 | ... | ... | 0'2 | 0'0 | 0'2 | 5050 | 74'7 | 0'0 | 74'7 | ... | ... | 0.00793 |
| -0.040518 | ... | ... | 0'2 | 0'0 | 0'2 | 5100 | 79'7 | 0'0 | 79'7 | ... | ... | 0.008443 |
| -0.023444 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 84'7 | 0'0 | 84'7 | ... | ... | 0.008957 |
| -0.023685 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 89'6 | 0'0 | 89'6 | ... | ... | 0.00947 |
| -0.023914 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 94'6 | 0'0 | 94'6 | ... | ... | 0.009983 |
| -0.02413 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 99'6 | 0'0 | 99'6 | ... | ... | 0.010496 |
| -0.024337 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 104'6 | 0'0 | 104'6 | ... | ... | 0.01101 |
| -0.024536 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 109'6 | 0'0 | 109'6 | ... | ... | 0.011523 |
| -0.024908 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 119'6 | 0'0 | 119'6 | ... | ... | 0.01255 |
| -0.025251 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 129'6 | 0'0 | 129'6 | ... | ... | 0.013576 |
| -0.02557 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 139'6 | 0'0 | 139'6 | ... | ... | 0.014603 |
| -0.02587 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 149'6 | 0'0 | 149'6 | ... | ... | 0.015629 |
| -0.026147 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 159'6 | 0'0 | 159'6 | ... | ... | 0.016656 |
| -0.026412 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 169'6 | 0'0 | 169'6 | ... | ... | 0.017682 |
| -0.026661 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 179'6 | 0'0 | 179'6 | ... | ... | 0.018709 |
| -0.026896 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 189'6 | 0'0 | 189'6 | ... | ... | 0.019735 |
| -0.027121 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 199'6 | 0'0 | 199'6 | ... | ... | 0.020762 |
| -0.027333 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 209'6 | 0'0 | 209'6 | ... | ... | 0.021788 |
| -0.027537 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 219'6 | 0'0 | 219'6 | ... | ... | 0.022815 |
| -0.027733 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 229'6 | 0'0 | 229'6 | ... | ... | 0.023842 |
| -0.02792 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 239'6 | 0'0 | 239'6 | ... | ... | 0.024868 |
| -0.028097 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 249'6 | 0'0 | 249'6 | ... | ... | 0.025895 |
| -0.028269 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 259'6 | 0'0 | 259'6 | ... | ... | 0.026921 |
| -0.028437 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 269'6 | 0'0 | 269'6 | ... | ... | 0.027948 |
| -0.028597 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 279'6 | 0'0 | 279'6 | ... | ... | 0.028974 |
| -0.02875 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 289'6 | 0'0 | 289'6 | ... | ... | 0.030001 |
| -0.028899 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 299'6 | 0'0 | 299'6 | ... | ... | 0.031027 |
| -0.029044 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 309'6 | 0'0 | 309'6 | ... | ... | 0.032054 |
| -0.029184 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 319'6 | 0'0 | 319'6 | ... | ... | 0.03308 |
| -0.029317 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 329'6 | 0'0 | 329'6 | ... | ... | 0.034107 |
| -0.029449 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 339'6 | 0'0 | 339'6 | ... | ... | 0.035134 |
| -0.029577 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 349'6 | 0'0 | 349'6 | ... | ... | 0.03616 |
| -0.029702 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 359'6 | 0'0 | 359'6 | ... | ... | 0.037187 |
| -0.029824 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 369'6 | 0'0 | 369'6 | ... | ... | 0.038213 |
| -0.030053 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 389'6 | 0'0 | 389'6 | ... | ... | 0.040266 |
| -0.030272 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 409'6 | 0'0 | 409'6 | ... | ... | 0.042319 |
| -0.030378 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 419'6 | 0'0 | 419'6 | ... | ... | 0.043346 |
| -0.030482 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 429'6 | 0'0 | 429'6 | ... | ... | 0.044372 |
| -0.030582 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 439'6 | 0'0 | 439'6 | ... | ... | 0.045399 |
| -0.030871 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 469'6 | 0'0 | 469'6 | ... | ... | 0.048479 |
| -0.031313 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 519'6 | 0'0 | 519'6 | ... | ... | 0.053611 |
| -0.031714 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 569'6 | 0'0 | 569'6 | ... | ... | 0.058744 |
| -0.032417 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 669'6 | 0'0 | 669'6 | ... | ... | 0.06901 |
| -0.033015 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 769'6 | 0'0 | 769'6 | ... | ... | 0.079275 |
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.