Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.021935 | ... | ... | 211'4 | 0'0 | 211'4 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030108 |
| 0.020902 | ... | ... | 201'4 | 0'0 | 201'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029889 |
| 0.01987 | ... | ... | 191'4 | 0'0 | 191'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029657 |
| 0.018838 | ... | ... | 181'4 | 0'0 | 181'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029411 |
| 0.017806 | ... | ... | 171'4 | 0'0 | 171'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029146 |
| 0.016774 | ... | ... | 161'4 | 0'0 | 161'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028866 |
| 0.015741 | ... | ... | 151'4 | 0'0 | 151'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028564 |
| 0.014709 | ... | ... | 141'4 | 0'0 | 141'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028244 |
| 0.013677 | ... | ... | 131'4 | 0'0 | 131'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027897 |
| 0.012645 | ... | ... | 121'4 | 0'0 | 121'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027524 |
| 0.011612 | ... | ... | 111'4 | 0'0 | 111'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027117 |
| 0.011096 | ... | ... | 106'4 | 0'0 | 106'4 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026902 |
| 0.01058 | ... | ... | 101'4 | 0'0 | 101'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026674 |
| 0.010064 | ... | ... | 96'4 | 0'0 | 96'4 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026435 |
| 0.009548 | ... | ... | 91'4 | 0'0 | 91'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026186 |
| 0.009032 | ... | ... | 86'4 | 0'0 | 86'4 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025922 |
| 0.008516 | ... | ... | 81'4 | 0'0 | 81'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025644 |
| 0.008 | ... | ... | 76'4 | 0'0 | 76'4 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025347 |
| 0.007484 | ... | ... | 71'4 | 0'0 | 71'4 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025034 |
| 0.006967 | ... | ... | 66'4 | 0'0 | 66'4 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024698 |
| 0.006451 | ... | ... | 61'5 | 0'0 | 61'5 | 3700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.042303 |
| 0.005935 | ... | ... | 56'5 | 0'0 | 56'5 | 3750 | 0'2 | 0'0 | 0'2 | ... | ... | -0.04156 |
| 0.005419 | ... | ... | 51'5 | 0'0 | 51'5 | 3800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.040755 |
| 0.004903 | ... | ... | 46'6 | 0'0 | 46'6 | 3850 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.039873 |
| 0.004387 | ... | ... | 41'6 | 0'0 | 41'6 | 3900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.038902 |
| 0.003871 | ... | ... | 36'6 | 0'0 | 36'6 | 3950 | 0'3 | 0'0 | 0'3 | ... | ... | -0.051581 |
| 0.003355 | ... | ... | 31'7 | 0'0 | 31'7 | 4000 | 0'4 | 0'1 | 0'3 | 0'4 | 0'4 | -0.061787 |
| 0.003148 | ... | ... | 29'7 | 0'0 | 29'7 | 4020 | 0'4 | 0'0 | 0'4 | ... | ... | -0.060786 |
| 0.003045 | ... | ... | 28'7 | 0'0 | 28'7 | 4030 | 0'4 | 0'0 | 0'4 | ... | ... | -0.060263 |
| 0.002942 | ... | ... | 28'0 | 0'0 | 28'0 | 4040 | 0'4 | 0'0 | 0'4 | ... | ... | -0.059725 |
| 0.002839 | ... | ... | 27'0 | 0'0 | 27'0 | 4050 | 0'4 | 0'0 | 0'4 | ... | ... | -0.05917 |
| 0.002735 | ... | ... | 26'0 | 0'0 | 26'0 | 4060 | 0'5 | 0'0 | 0'5 | ... | ... | -0.068998 |
| 0.002632 | ... | ... | 25'1 | 0'0 | 25'1 | 4070 | 0'5 | 0'0 | 0'5 | ... | ... | -0.06828 |
| 0.002529 | ... | ... | 24'1 | 0'0 | 24'1 | 4080 | 0'5 | 0'0 | 0'5 | ... | ... | -0.067537 |
| 0.002426 | ... | ... | 23'1 | 0'0 | 23'1 | 4090 | 0'5 | -0'1 | 0'6 | 0'5 | 0'5 | -0.066767 |
| 0.002322 | ... | ... | 22'2 | 0'0 | 22'2 | 4100 | 0'6 | 0'0 | 0'6 | ... | ... | -0.075212 |
| 0.002219 | ... | ... | 21'2 | 0'0 | 21'2 | 4110 | 0'6 | 0'0 | 0'6 | ... | ... | -0.074245 |
| 0.002116 | ... | ... | 20'3 | 0'0 | 20'3 | 4120 | 0'7 | 0'0 | 0'7 | ... | ... | -0.081711 |
| 0.002013 | ... | ... | 19'3 | 0'0 | 19'3 | 4130 | 0'7 | 0'0 | 0'7 | ... | ... | -0.080523 |
| -0.005191 | ... | ... | 18'4 | 0'0 | 18'4 | 4140 | 1'0 | 0'0 | 1'0 | ... | ... | -0.087073 |
| -0.00491 | ... | ... | 17'4 | 0'0 | 17'4 | 4150 | 1'0 | -0'1 | 1'1 | 1'0 | 1'0 | -0.08563 |
| -0.020198 | ... | ... | 16'5 | 0'0 | 16'5 | 4160 | 1'1 | 0'0 | 1'1 | ... | ... | -0.091294 |
| -0.031633 | ... | ... | 15'6 | 0'0 | 15'6 | 4170 | 1'2 | 0'0 | 1'2 | ... | ... | -0.09631 |
| -0.041072 | ... | ... | 14'7 | 0'0 | 14'7 | 4180 | 1'1 | -0'2 | 1'3 | 1'1 | 1'1 | -0.087728 |
| -0.049087 | ... | ... | 14'0 | 0'0 | 14'0 | 4190 | 1'4 | 0'0 | 1'4 | ... | ... | -0.104494 |
| -0.123761 | 14'4 | 14'4 | 13'1 | 1'3 | 14'4 | 4200 | 1'4 | -0'1 | 1'5 | 1'5 | 1'4 | -0.101971 |
| -0.068679 | ... | ... | 12'3 | 0'0 | 12'3 | 4210 | 1'7 | 0'0 | 1'7 | ... | ... | -0.115571 |
| -0.079189 | ... | ... | 11'5 | 0'0 | 11'5 | 4220 | 2'1 | 0'0 | 2'1 | ... | ... | -0.122235 |
| -0.087878 | ... | ... | 10'7 | 0'0 | 10'7 | 4230 | 2'3 | 0'0 | 2'3 | ... | ... | -0.127756 |
| -0.09498 | ... | ... | 10'1 | 0'0 | 10'1 | 4240 | 2'5 | 0'0 | 2'5 | ... | ... | -0.132186 |
| -0.100631 | ... | ... | 9'3 | 0'0 | 9'3 | 4250 | 2'5 | -0'2 | 2'7 | 2'5 | 2'5 | -0.127208 |
| -0.109166 | ... | ... | 8'6 | 0'0 | 8'6 | 4260 | 3'2 | 0'0 | 3'2 | ... | ... | -0.141766 |
| -0.115813 | ... | ... | 8'1 | 0'0 | 8'1 | 4270 | 3'2 | -0'3 | 3'5 | 3'2 | 2'7 | -0.135316 |
| -0.120733 | ... | ... | 7'4 | 0'0 | 7'4 | 4280 | 4'0 | 0'0 | 4'0 | ... | ... | -0.150008 |
| -0.124015 | ... | ... | 6'7 | 0'0 | 6'7 | 4290 | 4'3 | 0'0 | 4'3 | ... | ... | -0.152128 |
| -0.159539 | 7'7 | 7'4 | 6'3 | 1'1 | 7'4 | 4300 | 3'7 | -1'0 | 4'7 | 4'4 | 3'7 | -0.129238 |
| -0.129128 | ... | ... | 5'6 | 0'0 | 5'6 | 4310 | 5'2 | 0'0 | 5'2 | ... | ... | -0.155727 |
| -0.130831 | ... | ... | 5'2 | 0'0 | 5'2 | 4320 | 5'4 | -0'2 | 5'6 | 5'4 | 5'4 | -0.150539 |
| -0.134138 | ... | ... | 4'7 | 0'0 | 4'7 | 4330 | 6'3 | 0'0 | 6'3 | ... | ... | -0.160351 |
| -0.159035 | 5'3 | 5'3 | 4'3 | 1'0 | 5'3 | 4340 | 6'0 | -0'7 | 6'7 | 6'0 | 6'0 | -0.135771 |
| -0.169734 | 5'3 | 5'1 | 4'0 | 1'3 | 5'3 | 4350 | 6'5 | -0'7 | 7'4 | 7'6 | 6'3 | -0.13591 |
| -0.15558 | 4'4 | 4'4 | 3'5 | 0'7 | 4'4 | 4360 | 8'1 | 0'0 | 8'1 | ... | ... | -0.158852 |
| -0.164197 | 4'4 | 4'4 | 3'3 | 1'1 | 4'4 | 4370 | 8'7 | 0'0 | 8'7 | ... | ... | -0.160451 |
| -0.161291 | 4'1 | 4'0 | 3'1 | 1'0 | 4'1 | 4380 | 9'5 | 0'0 | 9'5 | ... | ... | -0.161039 |
| -0.125908 | ... | ... | 2'6 | 0'0 | 2'6 | 4390 | 10'2 | 0'0 | 10'2 | ... | ... | -0.156874 |
| -0.135548 | 3'4 | 2'7 | 2'4 | 0'3 | 2'7 | 4400 | 9'5 | -1'3 | 11'0 | 10'4 | 9'5 | -0.109661 |
| -0.118879 | ... | ... | 2'2 | 0'0 | 2'2 | 4410 | 11'6 | 0'0 | 11'6 | ... | ... | -0.153015 |
| -0.141285 | 2'6 | 2'6 | 2'1 | 0'5 | 2'6 | 4420 | 12'4 | 0'0 | 12'4 | ... | ... | -0.149693 |
| -0.112255 | ... | ... | 1'7 | 0'0 | 1'7 | 4430 | 13'3 | 0'0 | 13'3 | ... | ... | -0.149948 |
| -0.104857 | ... | ... | 1'5 | 0'0 | 1'5 | 4440 | 14'1 | 0'0 | 14'1 | ... | ... | -0.144988 |
| -0.118696 | 1'7 | 1'7 | 1'4 | 0'3 | 1'7 | 4450 | 15'0 | 0'0 | 15'0 | ... | ... | -0.144018 |
| -0.098462 | ... | ... | 1'3 | 0'0 | 1'3 | 4460 | 15'7 | 0'0 | 15'7 | ... | ... | -0.142552 |
| -0.094328 | ... | ... | 1'2 | 0'0 | 1'2 | 4470 | 16'6 | 0'0 | 16'6 | ... | ... | -0.140604 |
| -0.089555 | ... | ... | 1'1 | 0'0 | 1'1 | 4480 | 17'5 | 0'0 | 17'5 | ... | ... | -0.138187 |
| -0.104863 | 1'3 | 1'3 | 1'0 | 0'3 | 1'3 | 4490 | 18'4 | 0'0 | 18'4 | ... | ... | -0.135307 |
| -0.099996 | 1'2 | 1'2 | 0'7 | 0'3 | 1'2 | 4500 | 19'3 | 0'0 | 19'3 | ... | ... | -0.131968 |
| -0.079283 | ... | ... | 0'7 | 0'0 | 0'7 | 4510 | 20'2 | 0'0 | 20'2 | ... | ... | -0.12817 |
| -0.072195 | ... | ... | 0'6 | 0'0 | 0'6 | 4520 | 21'2 | 0'0 | 21'2 | ... | ... | -0.130336 |
| -0.07324 | ... | ... | 0'6 | 0'0 | 0'6 | 4530 | 22'1 | 0'0 | 22'1 | ... | ... | -0.12589 |
| -0.065142 | ... | ... | 0'5 | 0'0 | 0'5 | 4540 | 23'1 | 0'0 | 23'1 | ... | ... | -0.127799 |
| -0.06597 | ... | ... | 0'5 | 0'0 | 0'5 | 4550 | 24'1 | 0'0 | 24'1 | ... | ... | -0.129644 |
| -0.059171 | ... | ... | 0'4 | 0'0 | 0'4 | 4600 | 28'7 | 0'0 | 28'7 | ... | ... | -0.123052 |
| -0.049817 | ... | ... | 0'3 | 0'0 | 0'3 | 4650 | 33'7 | 0'0 | 33'7 | ... | ... | -0.129554 |
| -0.051583 | ... | ... | 0'3 | 0'0 | 0'3 | 4700 | 38'6 | 0'0 | 38'6 | ... | ... | -0.126691 |
| -0.038904 | ... | ... | 0'2 | 0'0 | 0'2 | 4750 | 43'6 | 0'0 | 43'6 | ... | ... | -0.131607 |
| -0.039876 | ... | ... | 0'2 | 0'0 | 0'2 | 4800 | 48'6 | 0'0 | 48'6 | ... | ... | -0.136125 |
| -0.040758 | ... | ... | 0'2 | 0'0 | 0'2 | 4850 | 53'6 | 0'0 | 53'6 | ... | ... | -0.140321 |
| -0.041564 | ... | ... | 0'2 | 0'0 | 0'2 | 4900 | 58'5 | 0'0 | 58'5 | ... | ... | -0.13407 |
| -0.042309 | ... | ... | 0'2 | 0'0 | 0'2 | 4950 | 63'5 | 0'0 | 63'5 | ... | ... | -0.137527 |
| -0.042998 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 5000 | 68'5 | 0'0 | 68'5 | ... | ... | -0.140808 |
| -0.043644 | ... | ... | 0'2 | 0'0 | 0'2 | 5050 | 73'5 | 0'0 | 73'5 | ... | ... | -0.143939 |
| -0.044246 | ... | ... | 0'2 | 0'0 | 0'2 | 5100 | 78'5 | 0'0 | 78'5 | ... | ... | -0.146939 |
| -0.025651 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 83'4 | 0'0 | 83'4 | ... | ... | -0.138225 |
| -0.025928 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 88'4 | 0'0 | 88'4 | ... | ... | -0.14083 |
| -0.026193 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 93'4 | 0'0 | 93'4 | ... | ... | -0.143355 |
| -0.026446 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 98'4 | 0'0 | 98'4 | ... | ... | -0.145807 |
| -0.026685 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 103'4 | 0'0 | 103'4 | ... | ... | -0.148195 |
| -0.026913 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 108'4 | 0'0 | 108'4 | ... | ... | -0.150523 |
| -0.027341 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 118'4 | 0'0 | 118'4 | ... | ... | -0.155026 |
| -0.027736 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 128'4 | 0'0 | 128'4 | ... | ... | -0.15935 |
| -0.028099 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 138'4 | 0'0 | 138'4 | ... | ... | -0.163522 |
| -0.028442 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 148'4 | 0'0 | 148'4 | ... | ... | -0.167566 |
| -0.028759 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 158'4 | 0'0 | 158'4 | ... | ... | -0.171497 |
| -0.029058 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 168'4 | 0'0 | 168'4 | ... | ... | -0.175331 |
| -0.029343 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 178'4 | 0'0 | 178'4 | ... | ... | -0.179079 |
| -0.029609 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 188'4 | 0'0 | 188'4 | ... | ... | -0.18275 |
| -0.029862 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 198'4 | 0'0 | 198'4 | ... | ... | -0.186354 |
| -0.030104 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 208'4 | 0'0 | 208'4 | ... | ... | -0.189898 |
| -0.030333 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 218'4 | 0'0 | 218'4 | ... | ... | -0.193385 |
| -0.030554 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 228'4 | 0'0 | 228'4 | ... | ... | -0.196824 |
| -0.030766 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 238'4 | 0'0 | 238'4 | ... | ... | -0.200218 |
| -0.030966 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 248'4 | 0'0 | 248'4 | ... | ... | -0.20357 |
| -0.031159 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 258'4 | 0'0 | 258'4 | ... | ... | -0.206883 |
| -0.031347 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 268'4 | 0'0 | 268'4 | ... | ... | -0.210162 |
| -0.031529 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 278'4 | 0'0 | 278'4 | ... | ... | -0.213409 |
| -0.031701 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 288'4 | 0'0 | 288'4 | ... | ... | -0.216626 |
| -0.031868 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 298'4 | 0'0 | 298'4 | ... | ... | -0.219815 |
| -0.03203 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 308'4 | 0'0 | 308'4 | ... | ... | -0.222977 |
| -0.032187 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 318'4 | 0'0 | 318'4 | ... | ... | -0.226116 |
| -0.032338 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 328'4 | 0'0 | 328'4 | ... | ... | -0.229233 |
| -0.032485 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 338'4 | 0'0 | 338'4 | ... | ... | -0.232329 |
| -0.032628 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 348'4 | 0'0 | 348'4 | ... | ... | -0.235405 |
| -0.032768 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 358'4 | 0'0 | 358'4 | ... | ... | -0.238461 |
| -0.032904 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 368'4 | 0'0 | 368'4 | ... | ... | -0.241499 |
| -0.033162 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 388'4 | 0'0 | 388'4 | ... | ... | -0.247528 |
| -0.033407 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 408'4 | 0'0 | 408'4 | ... | ... | -0.253497 |
| -0.033525 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 418'4 | 0'0 | 418'4 | ... | ... | -0.256461 |
| -0.033641 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 428'4 | 0'0 | 428'4 | ... | ... | -0.259411 |
| -0.033754 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 438'4 | 0'0 | 438'4 | ... | ... | -0.262348 |
| -0.034076 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 468'4 | 0'0 | 468'4 | ... | ... | -0.271092 |
| -0.034571 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 518'4 | 0'0 | 518'4 | ... | ... | -0.285464 |
| -0.035017 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 568'4 | 0'0 | 568'4 | ... | ... | -0.299618 |
| -0.035802 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 668'4 | 0'0 | 668'4 | ... | ... | -0.327401 |
| -0.036468 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 768'4 | 0'0 | 768'4 | ... | ... | -0.354627 |
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.