Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.106489 | ... | ... | 208'2 | 0'0 | 208'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023747 |
| -0.103906 | ... | ... | 198'2 | 0'0 | 198'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023569 |
| -0.101281 | ... | ... | 188'2 | 0'0 | 188'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02338 |
| -0.098618 | ... | ... | 178'2 | 0'0 | 178'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023179 |
| -0.095914 | ... | ... | 168'2 | 0'0 | 168'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022964 |
| -0.093169 | ... | ... | 158'2 | 0'0 | 158'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022735 |
| -0.090381 | ... | ... | 148'2 | 0'0 | 148'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022489 |
| -0.087546 | ... | ... | 138'2 | 0'0 | 138'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022227 |
| -0.084659 | ... | ... | 128'2 | 0'0 | 128'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021943 |
| -0.081715 | ... | ... | 118'2 | 0'0 | 118'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021634 |
| -0.078705 | ... | ... | 108'2 | 0'0 | 108'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021302 |
| -0.077171 | ... | ... | 103'2 | 0'0 | 103'2 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021122 |
| -0.075616 | ... | ... | 98'2 | 0'0 | 98'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020933 |
| -0.074037 | ... | ... | 93'2 | 0'0 | 93'2 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020737 |
| -0.072432 | ... | ... | 88'2 | 0'0 | 88'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020528 |
| -0.070797 | ... | ... | 83'2 | 0'0 | 83'2 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020309 |
| -0.06913 | ... | ... | 78'2 | 0'0 | 78'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020075 |
| -0.067424 | ... | ... | 73'2 | 0'0 | 73'2 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019827 |
| -0.065676 | ... | ... | 68'2 | 0'0 | 68'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019563 |
| -0.063877 | ... | ... | 63'2 | 0'0 | 63'2 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019277 |
| -0.06202 | ... | ... | 58'2 | 0'0 | 58'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018972 |
| -0.060092 | ... | ... | 53'2 | 0'0 | 53'2 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018638 |
| -0.067401 | ... | ... | 48'3 | 0'0 | 48'3 | 3800 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.018274 |
| -0.06503 | ... | ... | 43'3 | 0'0 | 43'3 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017872 |
| -0.062496 | ... | ... | 38'3 | 0'0 | 38'3 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017423 |
| -0.067733 | ... | ... | 33'4 | 0'0 | 33'4 | 3950 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.029016 |
| -0.064343 | ... | ... | 28'4 | 0'0 | 28'4 | 4000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.037907 |
| -0.073791 | ... | ... | 23'6 | 0'0 | 23'6 | 4050 | 0'5 | 0'0 | 0'5 | ... | ... | -0.052368 |
| 0 | ... | ... | ... | ... | ... | 4070 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4080 | ... | ... | ... | ... | ... | 0 |
| -0.086405 | ... | ... | 20'1 | 0'0 | 20'1 | 4090 | 0'7 | 0'0 | 0'7 | ... | ... | -0.062991 |
| -0.084917 | ... | ... | 19'1 | 0'0 | 19'1 | 4100 | 1'0 | 0'0 | 1'0 | ... | ... | -0.068054 |
| -0.088457 | ... | ... | 18'2 | 0'0 | 18'2 | 4110 | 1'1 | 0'0 | 1'1 | ... | ... | -0.072578 |
| -0.091583 | ... | ... | 17'3 | 0'0 | 17'3 | 4120 | 1'2 | 0'0 | 1'2 | ... | ... | -0.076593 |
| -0.094301 | ... | ... | 16'4 | 0'0 | 16'4 | 4130 | 1'3 | 0'0 | 1'3 | ... | ... | -0.080119 |
| -0.100931 | ... | ... | 15'6 | 0'0 | 15'6 | 4140 | 1'4 | 0'0 | 1'4 | ... | ... | -0.08317 |
| -0.102644 | ... | ... | 14'7 | 0'0 | 14'7 | 4150 | 1'5 | 0'0 | 1'5 | ... | ... | -0.08575 |
| -0.107838 | ... | ... | 14'1 | 0'0 | 14'1 | 4160 | 1'7 | 0'0 | 1'7 | ... | ... | -0.092078 |
| -0.112239 | ... | ... | 13'3 | 0'0 | 13'3 | 4170 | 2'1 | 0'0 | 2'1 | ... | ... | -0.097448 |
| -0.115875 | ... | ... | 12'5 | 0'0 | 12'5 | 4180 | 2'3 | 0'0 | 2'3 | ... | ... | -0.101917 |
| -0.118766 | ... | ... | 11'7 | 0'0 | 11'7 | 4190 | 2'5 | 0'0 | 2'5 | ... | ... | -0.105529 |
| -0.11129 | 10'6 | 10'6 | 11'1 | -0'3 | 10'6 | 4200 | 2'5 | -0'2 | 2'7 | 2'5 | 2'5 | -0.101658 |
| -0.122323 | ... | ... | 10'3 | 0'0 | 10'3 | 4210 | 3'1 | 0'0 | 3'1 | ... | ... | -0.110257 |
| -0.125897 | ... | ... | 9'6 | 0'0 | 9'6 | 4220 | 3'4 | 0'0 | 3'4 | ... | ... | -0.114363 |
| -0.128493 | ... | ... | 9'1 | 0'0 | 9'1 | 4230 | 3'7 | 0'0 | 3'7 | ... | ... | -0.117379 |
| -0.130129 | ... | ... | 8'4 | 0'0 | 8'4 | 4240 | 4'2 | 0'0 | 4'2 | ... | ... | -0.119337 |
| -0.130811 | ... | ... | 7'7 | 0'0 | 7'7 | 4250 | 4'5 | 0'0 | 4'5 | ... | ... | -0.12025 |
| -0.130528 | ... | ... | 7'2 | 0'0 | 7'2 | 4260 | 5'1 | 0'0 | 5'1 | ... | ... | -0.122741 |
| -0.131852 | ... | ... | 6'6 | 0'0 | 6'6 | 4270 | 5'4 | 0'0 | 5'4 | ... | ... | -0.121501 |
| -0.132136 | ... | ... | 6'2 | 0'0 | 6'2 | 4280 | 6'0 | 0'0 | 6'0 | ... | ... | -0.121757 |
| -0.131383 | ... | ... | 5'6 | 0'0 | 5'6 | 4290 | 6'4 | 0'0 | 6'4 | ... | ... | -0.120888 |
| -0.12958 | 5'2 | 5'2 | 5'2 | 0'0 | 5'2 | 4300 | 7'2 | 0'2 | 7'0 | 7'2 | 6'7 | -0.124179 |
| -0.129397 | ... | ... | 4'7 | 0'0 | 4'7 | 4310 | 7'5 | 0'0 | 7'5 | ... | ... | -0.118412 |
| -0.128243 | ... | ... | 4'4 | 0'0 | 4'4 | 4320 | 8'2 | 0'0 | 8'2 | ... | ... | -0.116892 |
| -0.126118 | ... | ... | 4'1 | 0'0 | 4'1 | 4330 | 8'7 | 0'0 | 8'7 | ... | ... | -0.114318 |
| -0.123009 | ... | ... | 3'6 | 0'0 | 3'6 | 4340 | 9'4 | 0'0 | 9'4 | ... | ... | -0.110666 |
| -0.125099 | 3'5 | 3'5 | 3'3 | 0'2 | 3'5 | 4350 | 10'1 | 0'0 | 10'1 | 10'1 | 10'1 | -0.10589 |
| -0.116986 | ... | ... | 3'1 | 0'0 | 3'1 | 4360 | 10'7 | 0'0 | 10'7 | ... | ... | -0.103346 |
| -0.114319 | ... | ... | 2'7 | 0'0 | 2'7 | 4370 | 11'5 | 0'0 | 11'5 | ... | ... | -0.099959 |
| -0.110879 | ... | ... | 2'5 | 0'0 | 2'5 | 4380 | 12'3 | 0'0 | 12'3 | ... | ... | -0.095712 |
| -0.10665 | ... | ... | 2'3 | 0'0 | 2'3 | 4390 | 13'1 | 0'0 | 13'1 | ... | ... | -0.090572 |
| -0.105628 | 2'2 | 2'1 | 2'2 | 0'0 | 2'2 | 4400 | 13'7 | 0'0 | 13'7 | 13'7 | 13'7 | -0.084478 |
| -0.09998 | ... | ... | 2'0 | 0'0 | 2'0 | 4410 | 14'6 | 0'0 | 14'6 | ... | ... | -0.082059 |
| -0.097938 | ... | ... | 1'7 | 0'0 | 1'7 | 4420 | 15'5 | 0'0 | 15'5 | ... | ... | -0.079176 |
| -0.095482 | ... | ... | 1'6 | 0'0 | 1'6 | 4430 | 16'3 | 0'0 | 16'3 | ... | ... | -0.070566 |
| -0.092612 | ... | ... | 1'5 | 0'0 | 1'5 | 4440 | 17'2 | 0'0 | 17'2 | ... | ... | -0.066423 |
| -0.089327 | ... | ... | 1'4 | 0'0 | 1'4 | 4450 | 18'1 | 0'0 | 18'1 | ... | ... | -0.061753 |
| -0.085619 | ... | ... | 1'3 | 0'0 | 1'3 | 4460 | 19'1 | 0'0 | 19'1 | ... | ... | -0.062848 |
| -0.081477 | ... | ... | 1'2 | 0'0 | 1'2 | 4470 | 20'0 | 0'0 | 20'0 | ... | ... | -0.05746 |
| -0.076883 | ... | ... | 1'1 | 0'0 | 1'1 | 4480 | 20'7 | 0'0 | 20'7 | ... | ... | -0.051467 |
| -0.078003 | ... | ... | 1'1 | 0'0 | 1'1 | 4490 | 21'6 | 0'0 | 21'6 | ... | ... | -0.044785 |
| -0.072791 | ... | ... | 1'0 | 0'0 | 1'0 | 4500 | 22'6 | 0'0 | 22'6 | ... | ... | -0.04543 |
| -0.067072 | ... | ... | 0'7 | 0'0 | 0'7 | 4510 | 23'5 | 0'0 | 23'5 | ... | ... | -0.03782 |
| -0.062808 | ... | ... | 0'6 | 0'0 | 0'6 | 4550 | 27'3 | 0'0 | 27'3 | ... | ... | -0.019817 |
| -0.048805 | ... | ... | 0'4 | 0'0 | 0'4 | 4600 | 32'2 | 0'0 | 32'2 | ... | ... | -0.008262 |
| -0.04076 | ... | ... | 0'3 | 0'0 | 0'3 | 4650 | 37'1 | 0'0 | 37'1 | ... | ... | 0.003701 |
| -0.052237 | 0'4 | 0'4 | 0'3 | 0'1 | 0'4 | 4700 | 42'0 | 0'0 | 42'0 | ... | ... | 0.004198 |
| -0.043126 | ... | ... | 0'3 | 0'0 | 0'3 | 4750 | 47'0 | 0'0 | 47'0 | ... | ... | 0.004694 |
| -0.032225 | ... | ... | 0'2 | 0'0 | 0'2 | 4800 | 52'0 | 0'0 | 52'0 | ... | ... | 0.005191 |
| -0.032866 | ... | ... | 0'2 | 0'0 | 0'2 | 4850 | 56'7 | 0'0 | 56'7 | ... | ... | 0.005688 |
| -0.033459 | ... | ... | 0'2 | 0'0 | 0'2 | 4900 | 61'7 | 0'0 | 61'7 | ... | ... | 0.006185 |
| -0.034006 | ... | ... | 0'2 | 0'0 | 0'2 | 4950 | 66'7 | 0'0 | 66'7 | ... | ... | 0.006681 |
| -0.019805 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 71'6 | 0'0 | 71'6 | ... | ... | 0.007178 |
| -0.020054 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 76'6 | 0'0 | 76'6 | ... | ... | 0.007675 |
| -0.020292 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 81'6 | 0'0 | 81'6 | ... | ... | 0.008172 |
| -0.020512 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 86'6 | 0'0 | 86'6 | ... | ... | 0.008668 |
| -0.020722 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 91'6 | 0'0 | 91'6 | ... | ... | 0.009165 |
| -0.020923 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 96'6 | 0'0 | 96'6 | ... | ... | 0.009662 |
| -0.021112 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 101'6 | 0'0 | 101'6 | ... | ... | 0.010159 |
| -0.021293 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 106'6 | 0'0 | 106'6 | ... | ... | 0.010655 |
| -0.021467 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 111'6 | 0'0 | 111'6 | ... | ... | 0.011152 |
| -0.021633 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 116'6 | 0'0 | 116'6 | ... | ... | 0.011649 |
| -0.021792 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 121'6 | 0'0 | 121'6 | ... | ... | 0.012146 |
| -0.021946 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 126'6 | 0'0 | 126'6 | ... | ... | 0.012642 |
| -0.022093 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 131'6 | 0'0 | 131'6 | ... | ... | 0.013139 |
| -0.022372 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 141'6 | 0'0 | 141'6 | ... | ... | 0.014133 |
| -0.022634 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 151'6 | 0'0 | 151'6 | ... | ... | 0.015126 |
| -0.022877 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 161'6 | 0'0 | 161'6 | ... | ... | 0.01612 |
| -0.023108 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 171'6 | 0'0 | 171'6 | ... | ... | 0.017113 |
| -0.023326 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 181'6 | 0'0 | 181'6 | ... | ... | 0.018107 |
| -0.023532 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 191'6 | 0'0 | 191'6 | ... | ... | 0.0191 |
| -0.023729 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 201'6 | 0'0 | 201'6 | ... | ... | 0.020094 |
| -0.023915 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 211'6 | 0'0 | 211'6 | ... | ... | 0.019155 |
| -0.024093 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 221'6 | 0'0 | 221'6 | ... | ... | 0.014789 |
| -0.024264 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 231'6 | 0'0 | 231'6 | ... | ... | 0.011048 |
| -0.024428 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 241'6 | 0'0 | 241'6 | ... | ... | 0.007589 |
| -0.024583 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 251'6 | 0'0 | 251'6 | ... | ... | 0.004307 |
| -0.024733 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 261'6 | 0'0 | 261'6 | ... | ... | 0.001145 |
| -0.02488 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 271'6 | 0'0 | 271'6 | ... | ... | -0.001928 |
| -0.02502 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 281'6 | 0'0 | 281'6 | ... | ... | -0.004927 |
| -0.025154 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 291'6 | 0'0 | 291'6 | ... | ... | -0.007872 |
| -0.025285 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 301'6 | 0'0 | 301'6 | ... | ... | -0.010767 |
| -0.026391 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 401'6 | 0'0 | 401'6 | ... | ... | -0.038257 |
| -0.02701 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 471'6 | 0'0 | 471'6 | ... | ... | -0.056658 |
| -0.027747 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 571'6 | 0'0 | 571'6 | ... | ... | -0.08233 |
| -0.028363 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 671'6 | 0'0 | 671'6 | ... | ... | -0.10752 |
| -0.028886 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 771'6 | 0'0 | 771'6 | ... | ... | -0.132346 |
| -0.029343 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 871'6 | 0'0 | 871'6 | ... | ... | -0.156867 |
| -0.029747 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 971'6 | 0'0 | 971'6 | ... | ... | -0.181119 |
| -0.03011 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1071'6 | 0'0 | 1071'6 | ... | ... | -0.205125 |
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.