Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.020759 | ... | ... | 206'4 | 0'0 | 206'4 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024813 |
| 0.019768 | ... | ... | 196'4 | 0'0 | 196'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024629 |
| 0.018777 | ... | ... | 186'4 | 0'0 | 186'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024434 |
| 0.017786 | ... | ... | 176'4 | 0'0 | 176'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024227 |
| 0.016795 | ... | ... | 166'4 | 0'0 | 166'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024005 |
| 0.015805 | ... | ... | 156'4 | 0'0 | 156'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023769 |
| 0.014814 | ... | ... | 146'4 | 0'0 | 146'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023515 |
| 0.013823 | ... | ... | 136'4 | 0'0 | 136'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023244 |
| 0.012832 | ... | ... | 126'4 | 0'0 | 126'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022952 |
| 0.011841 | ... | ... | 116'4 | 0'0 | 116'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022635 |
| 0.01085 | ... | ... | 106'4 | 0'0 | 106'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022292 |
| 0.010355 | ... | ... | 101'4 | 0'0 | 101'4 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022108 |
| 0.009859 | ... | ... | 96'4 | 0'0 | 96'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021914 |
| 0.009364 | ... | ... | 91'4 | 0'0 | 91'4 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021712 |
| 0.008868 | ... | ... | 86'4 | 0'0 | 86'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021499 |
| 0.008373 | ... | ... | 81'4 | 0'0 | 81'4 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021274 |
| 0.007878 | ... | ... | 76'4 | 0'0 | 76'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021036 |
| 0.007382 | ... | ... | 71'4 | 0'0 | 71'4 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020782 |
| 0.006887 | ... | ... | 66'4 | 0'0 | 66'4 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020514 |
| 0.006391 | ... | ... | 61'4 | 0'0 | 61'4 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020223 |
| 0.005896 | ... | ... | 56'4 | 0'0 | 56'4 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019913 |
| 0.0054 | ... | ... | 51'5 | 0'0 | 51'5 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019574 |
| 0.004905 | ... | ... | 46'5 | 0'0 | 46'5 | 3800 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.019207 |
| 0.004409 | ... | ... | 41'5 | 0'0 | 41'5 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018802 |
| 0.003914 | ... | ... | 36'5 | 0'0 | 36'5 | 3900 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.018352 |
| 0.003419 | ... | ... | 31'5 | 0'0 | 31'5 | 3950 | 0'2 | 0'0 | 0'2 | ... | ... | -0.030646 |
| 0.002923 | ... | ... | 26'6 | 0'0 | 26'6 | 4000 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | -0.029548 |
| -0.157404 | 27'2 | 25'4 | 22'0 | 5'2 | 27'2 | 4050 | 0'4 | 0'0 | 0'4 | 0'4 | 0'3 | -0.047399 |
| 0 | ... | ... | ... | ... | ... | 4060 | ... | ... | ... | ... | ... | 0 |
| 0.002229 | ... | ... | 20'1 | 0'0 | 20'1 | 4070 | 0'5 | 0'0 | 0'5 | ... | ... | -0.054482 |
| 0.00213 | ... | ... | 19'2 | 0'0 | 19'2 | 4080 | 0'6 | 0'0 | 0'6 | ... | ... | -0.061317 |
| 0.002031 | ... | ... | 18'3 | 0'0 | 18'3 | 4090 | 0'7 | 0'0 | 0'7 | ... | ... | -0.067482 |
| -0.085529 | 20'6 | 20'6 | 17'4 | 3'2 | 20'6 | 4100 | 0'6 | -0'2 | 1'0 | 0'6 | 0'4 | -0.059622 |
| -0.152561 | 21'4 | 21'4 | 16'5 | 4'7 | 21'4 | 4110 | 1'1 | 0'0 | 1'1 | ... | ... | -0.078072 |
| 0.001734 | ... | ... | 15'6 | 0'0 | 15'6 | 4120 | 1'2 | 0'0 | 1'2 | ... | ... | -0.082579 |
| 0.001635 | ... | ... | 14'7 | 0'0 | 14'7 | 4130 | 1'3 | 0'0 | 1'3 | ... | ... | -0.086597 |
| 0.001536 | ... | ... | 14'0 | 0'0 | 14'0 | 4140 | 1'0 | -0'4 | 1'4 | 1'0 | 1'0 | -0.06816 |
| -0.061023 | 15'3 | 15'3 | 13'1 | 2'2 | 15'3 | 4150 | 1'2 | -0'3 | 1'5 | 1'4 | 0'7 | -0.077897 |
| 0.001338 | ... | ... | 12'2 | 0'0 | 12'2 | 4160 | 1'6 | 0'0 | 1'6 | ... | ... | -0.095851 |
| 0.001239 | ... | ... | 11'4 | 0'0 | 11'4 | 4170 | 2'0 | 0'0 | 2'0 | ... | ... | -0.102411 |
| 0.00114 | ... | ... | 10'6 | 0'0 | 10'6 | 4180 | 1'5 | -0'5 | 2'2 | 1'5 | 1'5 | -0.086589 |
| 0.00104 | ... | ... | 10'1 | 0'0 | 10'1 | 4190 | 1'7 | -0'6 | 2'5 | 1'7 | 1'7 | -0.092696 |
| -0.12356 | 14'3 | 12'2 | 9'4 | 3'0 | 12'4 | 4200 | 2'2 | -0'6 | 3'0 | 2'5 | 1'5 | -0.101665 |
| -0.028841 | ... | ... | 8'7 | 0'0 | 8'7 | 4210 | 1'7 | -1'4 | 3'3 | 1'7 | 1'7 | -0.086655 |
| -0.044563 | ... | ... | 8'2 | 0'0 | 8'2 | 4220 | 3'6 | 0'0 | 3'6 | ... | ... | -0.135059 |
| -0.056039 | ... | ... | 7'5 | 0'0 | 7'5 | 4230 | 2'7 | -1'2 | 4'1 | 2'7 | 2'3 | -0.10728 |
| -0.064663 | ... | ... | 7'0 | 0'0 | 7'0 | 4240 | 3'2 | -1'2 | 4'4 | 3'2 | 2'7 | -0.111728 |
| -0.117735 | 10'5 | 8'2 | 6'4 | 1'6 | 8'2 | 4250 | 3'7 | -1'1 | 5'0 | 4'7 | 2'7 | -0.120901 |
| -0.081576 | ... | ... | 6'0 | 0'0 | 6'0 | 4260 | 4'1 | -1'3 | 5'4 | 4'1 | 3'2 | -0.119883 |
| -0.086745 | ... | ... | 5'4 | 0'0 | 5'4 | 4270 | 4'4 | -1'4 | 6'0 | 4'4 | 3'5 | -0.120696 |
| -0.090093 | ... | ... | 5'0 | 0'0 | 5'0 | 4280 | 4'6 | -1'6 | 6'4 | 5'0 | 3'7 | -0.117631 |
| -0.113424 | 5'4 | 5'0 | 4'5 | 0'7 | 5'4 | 4290 | 4'7 | -2'2 | 7'1 | 4'7 | 4'3 | -0.11074 |
| -0.132401 | 7'5 | 4'7 | 4'2 | 1'5 | 5'7 | 4300 | 6'2 | -1'4 | 7'6 | 7'4 | 4'6 | -0.12967 |
| -0.128567 | 5'2 | 4'0 | 3'7 | 1'3 | 5'2 | 4310 | 6'1 | -2'2 | 8'3 | 6'1 | 5'2 | -0.11482 |
| -0.156694 | 6'1 | 5'7 | 3'4 | 2'5 | 6'1 | 4320 | 5'6 | -3'2 | 9'0 | 6'0 | 5'6 | -0.092451 |
| -0.136965 | 5'1 | 4'3 | 3'1 | 1'6 | 4'7 | 4330 | 6'5 | -3'0 | 9'5 | 6'5 | 6'5 | -0.096504 |
| -0.147149 | 5'4 | 4'0 | 2'7 | 2'1 | 5'0 | 4340 | 7'4 | -2'7 | 10'3 | 7'4 | 7'4 | -0.099659 |
| -0.127123 | 5'1 | 2'6 | 2'5 | 1'2 | 3'7 | 4350 | 9'1 | -2'0 | 11'1 | 9'1 | 7'3 | -0.120779 |
| -0.148294 | 4'4 | 3'6 | 2'3 | 2'1 | 4'4 | 4360 | 9'2 | -2'5 | 11'7 | 9'6 | 9'2 | -0.103714 |
| -0.128577 | 4'0 | 3'0 | 2'2 | 1'2 | 3'4 | 4370 | 12'5 | 0'0 | 12'5 | ... | ... | -0.169133 |
| -0.130009 | 3'3 | 3'3 | 2'0 | 1'3 | 3'3 | 4380 | 13'4 | 0'0 | 13'4 | ... | ... | -0.171725 |
| -0.11299 | 2'7 | 2'2 | 1'7 | 0'6 | 2'5 | 4390 | 14'2 | 0'0 | 14'2 | ... | ... | -0.170679 |
| -0.104945 | 3'3 | 1'5 | 1'5 | 0'5 | 2'2 | 4400 | 12'6 | -2'3 | 15'1 | 14'0 | 10'3 | -0.104665 |
| -0.081999 | ... | ... | 1'4 | 0'0 | 1'4 | 4410 | 16'0 | 0'0 | 16'0 | ... | ... | -0.173656 |
| -0.119195 | 2'4 | 1'5 | 1'3 | 1'1 | 2'4 | 4420 | 16'7 | 0'0 | 16'7 | ... | ... | -0.174594 |
| -0.109381 | 2'1 | 2'0 | 1'2 | 0'7 | 2'1 | 4430 | 17'6 | 0'0 | 17'6 | ... | ... | -0.175188 |
| -0.111912 | 2'1 | 2'1 | 1'1 | 1'0 | 2'1 | 4440 | 18'5 | 0'0 | 18'5 | ... | ... | -0.175455 |
| -0.104986 | 2'0 | 1'6 | 1'0 | 0'7 | 1'7 | 4450 | 16'3 | -3'1 | 19'4 | 16'5 | 14'2 | -0.062314 |
| -0.086598 | 1'3 | 1'3 | 0'7 | 0'4 | 1'3 | 4460 | 20'3 | 0'0 | 20'3 | ... | ... | -0.175055 |
| -0.08258 | 1'5 | 1'2 | 0'7 | 0'3 | 1'2 | 4470 | 21'2 | 0'0 | 21'2 | ... | ... | -0.174411 |
| -0.084002 | 1'4 | 1'2 | 0'6 | 0'4 | 1'2 | 4480 | 22'2 | 0'0 | 22'2 | ... | ... | -0.177527 |
| -0.079326 | 1'3 | 1'1 | 0'6 | 0'3 | 1'1 | 4490 | 23'1 | 0'0 | 23'1 | ... | ... | -0.176427 |
| -0.074146 | 1'3 | 0'7 | 0'5 | 0'3 | 1'0 | 4500 | 20'2 | -3'7 | 24'1 | 20'2 | 18'2 | 0.002031 |
| -0.075199 | 1'1 | 1'0 | 0'5 | 0'3 | 1'0 | 4510 | 25'1 | 0'0 | 25'1 | ... | ... | -0.182037 |
| -0.056393 | 0'5 | 0'5 | 0'4 | 0'1 | 0'5 | 4550 | 29'0 | 0'0 | 29'0 | ... | ... | -0.187775 |
| -0.050204 | 0'5 | 0'3 | 0'3 | 0'1 | 0'4 | 4600 | 30'2 | -3'5 | 33'7 | 30'2 | 30'2 | 0.003022 |
| -0.042042 | ... | ... | 0'3 | 0'0 | 0'3 | 4650 | 38'7 | 0'0 | 38'7 | ... | ... | -0.203688 |
| -0.031787 | 0'4 | 0'2 | 0'3 | -0'1 | 0'2 | 4700 | 43'6 | 0'0 | 43'6 | ... | ... | -0.207013 |
| -0.044608 | 0'3 | 0'3 | 0'2 | 0'1 | 0'3 | 4750 | 48'6 | 0'0 | 48'6 | ... | ... | -0.214773 |
| -0.045704 | 0'3 | 0'3 | 0'2 | 0'1 | 0'3 | 4800 | 53'6 | 0'0 | 53'6 | ... | ... | -0.221932 |
| -0.034069 | ... | ... | 0'2 | 0'0 | 0'2 | 4850 | 58'5 | 0'0 | 58'5 | ... | ... | -0.222521 |
| -0.034705 | ... | ... | 0'2 | 0'0 | 0'2 | 4900 | 63'5 | 0'0 | 63'5 | ... | ... | -0.228575 |
| -0.035291 | ... | ... | 0'2 | 0'0 | 0'2 | 4950 | 68'5 | 0'0 | 68'5 | ... | ... | -0.234273 |
| -0.020572 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 73'4 | 0'0 | 73'4 | ... | ... | -0.233014 |
| -0.020837 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 78'4 | 0'0 | 78'4 | ... | ... | -0.237979 |
| -0.02109 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 83'4 | 0'0 | 83'4 | ... | ... | -0.242713 |
| -0.021326 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 88'4 | 0'0 | 88'4 | ... | ... | -0.247238 |
| -0.021548 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 93'4 | 0'0 | 93'4 | ... | ... | -0.251576 |
| -0.021762 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 98'4 | 0'0 | 98'4 | ... | ... | -0.255745 |
| -0.021963 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 103'4 | 0'0 | 103'4 | ... | ... | -0.259762 |
| -0.022155 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 108'4 | 0'0 | 108'4 | ... | ... | -0.26364 |
| -0.022339 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 113'4 | 0'0 | 113'4 | ... | ... | -0.267389 |
| -0.022515 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 118'4 | 0'0 | 118'4 | ... | ... | -0.271023 |
| -0.022683 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 123'4 | 0'0 | 123'4 | ... | ... | -0.27455 |
| -0.022846 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 128'4 | 0'0 | 128'4 | ... | ... | -0.277977 |
| -0.023002 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 133'4 | 0'0 | 133'4 | ... | ... | -0.28131 |
| -0.023296 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 143'4 | 0'0 | 143'4 | ... | ... | -0.287729 |
| -0.023573 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 153'4 | 0'0 | 153'4 | ... | ... | -0.293849 |
| -0.023829 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 163'4 | 0'0 | 163'4 | ... | ... | -0.299706 |
| -0.024073 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 173'4 | 0'0 | 173'4 | ... | ... | -0.30533 |
| -0.024303 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 183'4 | 0'0 | 183'4 | ... | ... | -0.31075 |
| -0.02452 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 193'4 | 0'0 | 193'4 | ... | ... | -0.315984 |
| -0.024726 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 203'4 | 0'0 | 203'4 | ... | ... | -0.32105 |
| -0.024922 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 213'4 | 0'0 | 213'4 | ... | ... | -0.325965 |
| -0.02511 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 223'4 | 0'0 | 223'4 | ... | ... | -0.330743 |
| -0.02529 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 233'4 | 0'0 | 233'4 | ... | ... | -0.335396 |
| -0.025462 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 243'4 | 0'0 | 243'4 | ... | ... | -0.339933 |
| -0.025625 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 253'4 | 0'0 | 253'4 | ... | ... | -0.344364 |
| -0.025783 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 263'4 | 0'0 | 263'4 | ... | ... | -0.348697 |
| -0.025937 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 273'4 | 0'0 | 273'4 | ... | ... | -0.35294 |
| -0.026085 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 283'4 | 0'0 | 283'4 | ... | ... | -0.357098 |
| -0.026225 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 293'4 | 0'0 | 293'4 | ... | ... | -0.361178 |
| -0.026362 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 303'4 | 0'0 | 303'4 | ... | ... | -0.365186 |
| -0.027523 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 403'4 | 0'0 | 403'4 | ... | ... | -0.4021 |
| -0.028171 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 473'4 | 0'0 | 473'4 | ... | ... | -0.425474 |
| -0.028944 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 573'4 | 0'0 | 573'4 | ... | ... | -0.456561 |
| -0.029588 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 673'4 | 0'0 | 673'4 | ... | ... | -0.48573 |
| -0.030136 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 773'4 | 0'0 | 773'4 | ... | ... | -0.513515 |
| -0.030613 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 873'4 | 0'0 | 873'4 | ... | ... | -0.54025 |
| -0.031036 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 973'4 | 0'0 | 973'4 | ... | ... | -0.566158 |
| -0.031416 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1073'4 | 0'0 | 1073'4 | ... | ... | -0.591388 |
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.