Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.021344 | ... | ... | 207'2 | 0'0 | 207'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047524 |
| 0.020317 | ... | ... | 197'2 | 0'0 | 197'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047169 |
| 0.019291 | ... | ... | 187'2 | 0'0 | 187'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046792 |
| 0.018265 | ... | ... | 177'2 | 0'0 | 177'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04639 |
| 0.017239 | ... | ... | 167'2 | 0'0 | 167'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045961 |
| 0.016213 | ... | ... | 157'2 | 0'0 | 157'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045504 |
| 0.015187 | ... | ... | 147'2 | 0'0 | 147'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045012 |
| 0.014161 | ... | ... | 137'2 | 0'0 | 137'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044488 |
| 0.013134 | ... | ... | 127'2 | 0'0 | 127'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043921 |
| 0.012108 | ... | ... | 117'2 | 0'0 | 117'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043306 |
| 0.011082 | ... | ... | 107'2 | 0'0 | 107'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042641 |
| 0.010569 | ... | ... | 102'2 | 0'0 | 102'2 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042283 |
| 0.010056 | ... | ... | 97'2 | 0'0 | 97'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041907 |
| 0.009543 | ... | ... | 92'2 | 0'0 | 92'2 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041514 |
| 0.00903 | ... | ... | 87'2 | 0'0 | 87'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041098 |
| 0.008517 | ... | ... | 82'3 | 0'0 | 82'3 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04066 |
| 0.008004 | ... | ... | 77'3 | 0'0 | 77'3 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040194 |
| 0.007491 | ... | ... | 72'3 | 0'0 | 72'3 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0397 |
| 0.006978 | ... | ... | 67'2 | 0'0 | 67'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039174 |
| 0.006465 | ... | ... | 62'3 | 0'0 | 62'3 | 3650 | 0'2 | 0'0 | 0'2 | ... | ... | -0.067118 |
| 0.005952 | ... | ... | 57'3 | 0'0 | 57'3 | 3700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.06595 |
| 0.005438 | ... | ... | 52'3 | 0'0 | 52'3 | 3750 | 0'2 | 0'0 | 0'2 | ... | ... | -0.064686 |
| 0.004925 | ... | ... | 47'4 | 0'0 | 47'4 | 3800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.063303 |
| 0.004412 | ... | ... | 42'4 | 0'0 | 42'4 | 3850 | 0'3 | 0'0 | 0'3 | ... | ... | -0.084418 |
| 0.003899 | ... | ... | 37'5 | 0'0 | 37'5 | 3900 | 0'3 | 0'0 | 0'3 | ... | ... | -0.081968 |
| 0.003386 | ... | ... | 32'5 | 0'0 | 32'5 | 3950 | 0'4 | 0'0 | 0'4 | ... | ... | -0.09826 |
| 0.002873 | ... | ... | 27'6 | 0'0 | 27'6 | 4000 | 0'4 | -0'1 | 0'5 | 0'4 | 0'4 | -0.094177 |
| 0.002668 | ... | ... | 25'7 | 0'0 | 25'7 | 4020 | 0'5 | 0'0 | 0'5 | ... | ... | -0.108742 |
| 0.002565 | ... | ... | 24'7 | 0'0 | 24'7 | 4030 | 0'6 | 0'0 | 0'6 | ... | ... | -0.122746 |
| -0.007523 | ... | ... | 24'0 | 0'0 | 24'0 | 4040 | 0'6 | 0'0 | 0'6 | ... | ... | -0.121347 |
| -0.00721 | ... | ... | 23'0 | 0'0 | 23'0 | 4050 | 0'6 | 0'0 | 0'6 | ... | ... | -0.1199 |
| -0.006896 | ... | ... | 22'0 | 0'0 | 22'0 | 4060 | 0'7 | 0'0 | 0'7 | ... | ... | -0.132145 |
| -0.03339 | ... | ... | 21'1 | 0'0 | 21'1 | 4070 | 0'7 | 0'0 | 0'7 | ... | ... | -0.13037 |
| -0.032873 | ... | ... | 20'1 | 0'0 | 20'1 | 4080 | 1'0 | 0'0 | 1'0 | ... | ... | -0.141205 |
| -0.0525 | ... | ... | 19'2 | 0'0 | 19'2 | 4090 | 1'0 | 0'0 | 1'0 | ... | ... | -0.139064 |
| -0.068885 | ... | ... | 18'3 | 0'0 | 18'3 | 4100 | 1'0 | -0'1 | 1'1 | 1'0 | 1'0 | -0.136827 |
| -0.067745 | ... | ... | 17'3 | 0'0 | 17'3 | 4110 | 1'2 | 0'0 | 1'2 | ... | ... | -0.157027 |
| -0.08154 | ... | ... | 16'4 | 0'0 | 16'4 | 4120 | 1'1 | -0'2 | 1'3 | 1'1 | 1'1 | -0.14329 |
| -0.09353 | ... | ... | 15'5 | 0'0 | 15'5 | 4130 | 1'4 | 0'0 | 1'4 | ... | ... | -0.171185 |
| -0.11568 | ... | ... | 14'7 | 0'0 | 14'7 | 4140 | 1'5 | 0'0 | 1'5 | ... | ... | -0.176904 |
| -0.123921 | ... | ... | 14'0 | 0'0 | 14'0 | 4150 | 1'4 | -0'2 | 1'6 | 1'4 | 1'4 | -0.163607 |
| -0.140742 | ... | ... | 13'2 | 0'0 | 13'2 | 4160 | 2'0 | 0'0 | 2'0 | ... | ... | -0.193983 |
| -0.14606 | ... | ... | 12'3 | 0'0 | 12'3 | 4170 | 2'1 | 0'0 | 2'1 | ... | ... | -0.196609 |
| -0.158691 | ... | ... | 11'5 | 0'0 | 11'5 | 4180 | 2'3 | 0'0 | 2'3 | ... | ... | -0.205777 |
| -0.169115 | ... | ... | 10'7 | 0'0 | 10'7 | 4190 | 2'5 | 0'0 | 2'5 | ... | ... | -0.213242 |
| -0.177492 | ... | ... | 10'1 | 0'0 | 10'1 | 4200 | 2'6 | -0'1 | 2'7 | 2'6 | 2'6 | -0.212378 |
| -0.190587 | ... | ... | 9'4 | 0'0 | 9'4 | 4210 | 3'2 | 0'0 | 3'2 | ... | ... | -0.229533 |
| -0.200969 | ... | ... | 8'7 | 0'0 | 8'7 | 4220 | 3'5 | 0'0 | 3'5 | ... | ... | -0.237797 |
| -0.202918 | ... | ... | 8'1 | 0'0 | 8'1 | 4230 | 3'7 | 0'0 | 3'7 | ... | ... | -0.238209 |
| -0.214335 | ... | ... | 7'5 | 0'0 | 7'5 | 4240 | 4'3 | 0'0 | 4'3 | ... | ... | -0.248074 |
| -0.217509 | ... | ... | 7'0 | 0'0 | 7'0 | 4250 | 4'3 | -0'3 | 4'6 | 5'0 | 4'3 | -0.233962 |
| -0.223687 | ... | ... | 6'4 | 0'0 | 6'4 | 4260 | 5'2 | 0'0 | 5'2 | ... | ... | -0.25554 |
| -0.227352 | ... | ... | 6'0 | 0'0 | 6'0 | 4270 | 5'6 | 0'0 | 5'6 | ... | ... | -0.258712 |
| -0.233776 | 5'5 | 5'5 | 5'4 | 0'1 | 5'5 | 4280 | 6'2 | 0'0 | 6'2 | ... | ... | -0.259746 |
| -0.232624 | 5'1 | 5'1 | 5'0 | 0'1 | 5'1 | 4290 | 6'6 | 0'0 | 6'6 | ... | ... | -0.25866 |
| -0.234389 | 4'7 | 4'6 | 4'5 | 0'1 | 4'6 | 4300 | 7'3 | 0'0 | 7'3 | ... | ... | -0.260717 |
| -0.228538 | ... | ... | 4'2 | 0'0 | 4'2 | 4310 | 8'0 | 0'0 | 8'0 | ... | ... | -0.260795 |
| -0.22578 | ... | ... | 3'7 | 0'0 | 3'7 | 4320 | 8'5 | 0'0 | 8'5 | ... | ... | -0.258937 |
| -0.220814 | ... | ... | 3'4 | 0'0 | 3'4 | 4330 | 9'2 | 0'0 | 9'2 | ... | ... | -0.255152 |
| -0.213586 | ... | ... | 3'1 | 0'0 | 3'1 | 4340 | 9'7 | 0'0 | 9'7 | ... | ... | -0.249422 |
| -0.21688 | 3'0 | 3'0 | 2'7 | 0'1 | 3'0 | 4350 | 10'5 | 0'0 | 10'5 | ... | ... | -0.247858 |
| -0.205631 | ... | ... | 2'5 | 0'0 | 2'5 | 4360 | 11'3 | 0'0 | 11'3 | ... | ... | -0.244799 |
| -0.199064 | ... | ... | 2'3 | 0'0 | 2'3 | 4370 | 12'1 | 0'0 | 12'1 | ... | ... | -0.240266 |
| -0.198316 | 2'2 | 2'1 | 2'1 | 0'1 | 2'2 | 4380 | 12'7 | 0'0 | 12'7 | ... | ... | -0.23426 |
| -0.18866 | 2'0 | 2'0 | 1'7 | 0'1 | 2'0 | 4390 | 13'5 | 0'0 | 13'5 | ... | ... | -0.226763 |
| -0.177145 | 1'6 | 1'6 | 1'6 | 0'0 | 1'6 | 4400 | 14'4 | 0'0 | 14'4 | ... | ... | -0.225475 |
| -0.172788 | ... | ... | 1'5 | 0'0 | 1'5 | 4410 | 15'2 | 0'0 | 15'2 | ... | ... | -0.215316 |
| -0.157818 | ... | ... | 1'3 | 0'0 | 1'3 | 4420 | 16'1 | 0'0 | 16'1 | ... | ... | -0.212094 |
| -0.151053 | ... | ... | 1'2 | 0'0 | 1'2 | 4430 | 17'0 | 0'0 | 17'0 | ... | ... | -0.208089 |
| -0.143291 | ... | ... | 1'1 | 0'0 | 1'1 | 4440 | 17'7 | 0'0 | 17'7 | ... | ... | -0.20331 |
| -0.134493 | 1'0 | 1'0 | 1'0 | 0'0 | 1'0 | 4450 | 18'6 | 0'0 | 18'6 | ... | ... | -0.197767 |
| -0.124596 | ... | ... | 0'7 | 0'0 | 0'7 | 4460 | 19'5 | 0'0 | 19'5 | ... | ... | -0.191451 |
| -0.126605 | ... | ... | 0'7 | 0'0 | 0'7 | 4470 | 20'5 | 0'0 | 20'5 | ... | ... | -0.194746 |
| -0.115213 | ... | ... | 0'6 | 0'0 | 0'6 | 4480 | 21'4 | 0'0 | 21'4 | ... | ... | -0.187344 |
| -0.116837 | ... | ... | 0'6 | 0'0 | 0'6 | 4490 | 22'3 | 0'0 | 22'3 | ... | ... | -0.179164 |
| -0.103862 | ... | ... | 0'5 | 0'0 | 0'5 | 4500 | 23'3 | 0'0 | 23'3 | ... | ... | -0.181766 |
| -0.105149 | ... | ... | 0'5 | 0'0 | 0'5 | 4510 | 24'3 | 0'0 | 24'3 | ... | ... | -0.184281 |
| -0.10639 | ... | ... | 0'5 | 0'0 | 0'5 | 4520 | 25'2 | 0'0 | 25'2 | ... | ... | -0.174782 |
| -0.091409 | ... | ... | 0'4 | 0'0 | 0'4 | 4530 | 26'2 | 0'0 | 26'2 | ... | ... | -0.176974 |
| -0.092363 | ... | ... | 0'4 | 0'0 | 0'4 | 4540 | 27'2 | 0'0 | 27'2 | ... | ... | -0.1791 |
| -0.093287 | ... | ... | 0'4 | 0'0 | 0'4 | 4550 | 28'1 | 0'0 | 28'1 | ... | ... | -0.168331 |
| -0.094178 | ... | ... | 0'4 | 0'0 | 0'4 | 4560 | 29'1 | 0'0 | 29'1 | ... | ... | -0.170183 |
| -0.078613 | ... | ... | 0'3 | 0'0 | 0'3 | 4600 | 33'1 | 0'0 | 33'1 | ... | ... | -0.17712 |
| -0.081447 | ... | ... | 0'3 | 0'0 | 0'3 | 4650 | 38'0 | 0'0 | 38'0 | ... | ... | -0.170179 |
| -0.06146 | ... | ... | 0'2 | 0'0 | 0'2 | 4700 | 43'0 | 0'0 | 43'0 | ... | ... | -0.176613 |
| -0.063015 | ... | ... | 0'2 | 0'0 | 0'2 | 4750 | 48'0 | 0'0 | 48'0 | ... | ... | -0.182501 |
| -0.064424 | ... | ... | 0'2 | 0'0 | 0'2 | 4800 | 52'7 | 0'0 | 52'7 | ... | ... | -0.170968 |
| -0.03787 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 57'7 | 0'0 | 57'7 | ... | ... | -0.175584 |
| -0.038491 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 62'7 | 0'0 | 62'7 | ... | ... | -0.179926 |
| -0.039068 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 67'7 | 0'0 | 67'7 | ... | ... | -0.184034 |
| -0.039605 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 72'7 | 0'0 | 72'7 | ... | ... | -0.187941 |
| -0.040105 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 77'7 | 0'0 | 77'7 | ... | ... | -0.191674 |
| -0.040581 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 82'7 | 0'0 | 82'7 | ... | ... | -0.195252 |
| -0.041023 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 87'6 | 0'0 | 87'6 | ... | ... | -0.178377 |
| -0.041444 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 92'6 | 0'0 | 92'6 | ... | ... | -0.181413 |
| -0.041848 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 97'6 | 0'0 | 97'6 | ... | ... | -0.184355 |
| -0.042226 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 102'6 | 0'0 | 102'6 | ... | ... | -0.187214 |
| -0.042589 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 107'6 | 0'0 | 107'6 | ... | ... | -0.189997 |
| -0.042938 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 112'6 | 0'0 | 112'6 | ... | ... | -0.192711 |
| -0.04359 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 122'6 | 0'0 | 122'6 | ... | ... | -0.197959 |
| -0.044192 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 132'6 | 0'0 | 132'6 | ... | ... | -0.202994 |
| -0.044751 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 142'6 | 0'0 | 142'6 | ... | ... | -0.207851 |
| -0.045277 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 152'6 | 0'0 | 152'6 | ... | ... | -0.212553 |
| -0.045763 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 162'6 | 0'0 | 162'6 | ... | ... | -0.21712 |
| -0.046227 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 172'6 | 0'0 | 172'6 | ... | ... | -0.221572 |
| -0.046664 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 182'6 | 0'0 | 182'6 | ... | ... | -0.225916 |
| -0.047075 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 192'6 | 0'0 | 192'6 | ... | ... | -0.230169 |
| -0.047469 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 202'6 | 0'0 | 202'6 | ... | ... | -0.234341 |
| -0.047841 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 212'6 | 0'0 | 212'6 | ... | ... | -0.238436 |
| -0.048198 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 222'6 | 0'0 | 222'6 | ... | ... | -0.242465 |
| -0.048542 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 232'6 | 0'0 | 232'6 | ... | ... | -0.246434 |
| -0.048869 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 242'6 | 0'0 | 242'6 | ... | ... | -0.250348 |
| -0.04918 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 252'6 | 0'0 | 252'6 | ... | ... | -0.254208 |
| -0.049481 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 262'6 | 0'0 | 262'6 | ... | ... | -0.258022 |
| -0.049775 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 272'6 | 0'0 | 272'6 | ... | ... | -0.261794 |
| -0.050055 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 282'6 | 0'0 | 282'6 | ... | ... | -0.265527 |
| -0.050324 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 292'6 | 0'0 | 292'6 | ... | ... | -0.269221 |
| -0.050585 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 302'6 | 0'0 | 302'6 | ... | ... | -0.272881 |
| -0.050838 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 312'6 | 0'0 | 312'6 | ... | ... | -0.276509 |
| -0.051083 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 322'6 | 0'0 | 322'6 | ... | ... | -0.280109 |
| -0.051317 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 332'6 | 0'0 | 332'6 | ... | ... | -0.283681 |
| -0.051547 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 342'6 | 0'0 | 342'6 | ... | ... | -0.287227 |
| -0.051771 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 352'6 | 0'0 | 352'6 | ... | ... | -0.290745 |
| -0.05199 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 362'6 | 0'0 | 362'6 | ... | ... | -0.29424 |
| -0.052204 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 372'6 | 0'0 | 372'6 | ... | ... | -0.297715 |
| -0.052605 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 392'6 | 0'0 | 392'6 | ... | ... | -0.304604 |
| -0.052989 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 412'6 | 0'0 | 412'6 | ... | ... | -0.311419 |
| -0.053175 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 422'6 | 0'0 | 422'6 | ... | ... | -0.314799 |
| -0.053356 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 432'6 | 0'0 | 432'6 | ... | ... | -0.318163 |
| -0.053531 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 442'6 | 0'0 | 442'6 | ... | ... | -0.321513 |
| -0.054037 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 472'6 | 0'0 | 472'6 | ... | ... | -0.331479 |
| -0.054812 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 522'6 | 0'0 | 522'6 | ... | ... | -0.347836 |
| -0.055513 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 572'6 | 0'0 | 572'6 | ... | ... | -0.363933 |
| -0.056744 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 672'6 | 0'0 | 672'6 | ... | ... | -0.395492 |
| -0.057792 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 772'6 | 0'0 | 772'6 | ... | ... | -0.426391 |
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.