Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.022292 | ... | ... | 215'2 | 0'0 | 215'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.071721 |
| 0.02126 | ... | ... | 205'2 | 0'0 | 205'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.071213 |
| 0.020228 | ... | ... | 195'2 | 0'0 | 195'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.07067 |
| 0.019196 | ... | ... | 185'2 | 0'0 | 185'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.070097 |
| 0.018164 | ... | ... | 175'2 | 0'0 | 175'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.069482 |
| 0.017132 | ... | ... | 165'2 | 0'0 | 165'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.06883 |
| 0.0161 | ... | ... | 155'2 | 0'0 | 155'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.068131 |
| 0.015068 | ... | ... | 145'2 | 0'0 | 145'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.067385 |
| 0.014036 | ... | ... | 135'2 | 0'0 | 135'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.066584 |
| 0.013003 | ... | ... | 125'3 | 0'0 | 125'3 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.065721 |
| 0.011971 | ... | ... | 115'3 | 0'0 | 115'3 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.06478 |
| 0.011455 | ... | ... | 110'3 | 0'0 | 110'3 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.064284 |
| 0.010939 | ... | ... | 105'3 | 0'0 | 105'3 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.063765 |
| 0.010423 | ... | ... | 100'3 | 0'0 | 100'3 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.063215 |
| 0.009907 | ... | ... | 95'3 | 0'0 | 95'3 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.062641 |
| 0.009391 | ... | ... | 90'3 | 0'0 | 90'3 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.062039 |
| 0.008875 | ... | ... | 85'3 | 0'0 | 85'3 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.061402 |
| 0.008359 | ... | ... | 80'3 | 0'0 | 80'3 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.060731 |
| 0.007843 | ... | ... | 75'3 | 0'0 | 75'3 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.060012 |
| 0.007327 | ... | ... | 70'3 | 0'0 | 70'3 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.059254 |
| 0.006811 | ... | ... | 65'3 | 0'0 | 65'3 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.058437 |
| 0.006295 | ... | ... | 60'3 | 0'0 | 60'3 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.057563 |
| 0.005779 | ... | ... | 55'3 | 0'0 | 55'3 | 3800 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.056616 |
| 0.005263 | ... | ... | 50'3 | 0'0 | 50'3 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.055587 |
| 0.004747 | ... | ... | 45'4 | 0'0 | 45'4 | 3900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.094093 |
| 0.004231 | ... | ... | 40'4 | 0'0 | 40'4 | 3950 | 0'2 | 0'0 | 0'2 | ... | ... | -0.091712 |
| -0.093371 | 36'2 | 36'2 | 35'3 | 0'7 | 36'2 | 4000 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | -0.051798 |
| 0.003509 | ... | ... | 33'4 | 0'0 | 33'4 | 4020 | 0'2 | 0'0 | 0'2 | ... | ... | -0.087887 |
| 0.003406 | ... | ... | 32'4 | 0'0 | 32'4 | 4030 | 0'2 | 0'0 | 0'2 | ... | ... | -0.087282 |
| 0.003302 | ... | ... | 31'4 | 0'0 | 31'4 | 4040 | 0'2 | 0'0 | 0'2 | ... | ... | -0.086661 |
| 0.003199 | ... | ... | 30'5 | 0'0 | 30'5 | 4050 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | -0.086022 |
| 0.003096 | ... | ... | 29'5 | 0'0 | 29'5 | 4060 | 0'3 | 0'0 | 0'3 | ... | ... | -0.116078 |
| 0.002993 | ... | ... | 28'5 | 0'0 | 28'5 | 4070 | 0'3 | 0'0 | 0'3 | ... | ... | -0.115102 |
| 0.00289 | ... | ... | 27'5 | 0'0 | 27'5 | 4080 | 0'3 | 0'0 | 0'3 | ... | ... | -0.114095 |
| 0.002786 | ... | ... | 26'5 | 0'0 | 26'5 | 4090 | 0'3 | 0'0 | 0'3 | ... | ... | -0.113055 |
| 0.002683 | ... | ... | 25'5 | 0'0 | 25'5 | 4100 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | -0.11198 |
| 0.00258 | ... | ... | 24'5 | 0'0 | 24'5 | 4110 | 0'3 | 0'0 | 0'3 | ... | ... | -0.110868 |
| 0.002477 | ... | ... | 23'5 | 0'0 | 23'5 | 4120 | 0'3 | 0'0 | 0'3 | ... | ... | -0.109717 |
| 0.002374 | ... | ... | 22'5 | 0'0 | 22'5 | 4130 | 0'3 | 0'0 | 0'3 | ... | ... | -0.108522 |
| 0.00227 | ... | ... | 21'5 | 0'0 | 21'5 | 4140 | 0'3 | 0'0 | 0'3 | ... | ... | -0.10728 |
| 0.002167 | ... | ... | 20'6 | 0'0 | 20'6 | 4150 | 0'4 | 0'0 | 0'4 | ... | ... | -0.130878 |
| 0.002064 | ... | ... | 19'6 | 0'0 | 19'6 | 4160 | 0'4 | 0'0 | 0'4 | ... | ... | -0.129153 |
| 0.001961 | ... | ... | 18'6 | 0'0 | 18'6 | 4170 | 0'4 | 0'0 | 0'4 | ... | ... | -0.127345 |
| 0.001858 | ... | ... | 17'7 | 0'0 | 17'7 | 4180 | 0'5 | 0'0 | 0'5 | ... | ... | -0.147281 |
| 0.001754 | ... | ... | 16'7 | 0'0 | 16'7 | 4190 | 0'6 | 0'1 | 0'5 | 0'6 | 0'6 | -0.164909 |
| -0.162344 | 16'6 | 15'4 | 16'0 | 0'6 | 16'6 | 4200 | 0'6 | 0'0 | 0'6 | 0'7 | 0'6 | -0.161991 |
| -0.00519 | ... | ... | 15'0 | 0'0 | 15'0 | 4210 | 0'7 | 0'0 | 0'7 | ... | ... | -0.177038 |
| -0.043477 | ... | ... | 14'1 | 0'0 | 14'1 | 4220 | 0'7 | 0'0 | 0'7 | ... | ... | -0.173374 |
| -0.070131 | ... | ... | 13'2 | 0'0 | 13'2 | 4230 | 1'1 | 0'1 | 1'0 | 1'1 | 1'1 | -0.201617 |
| -0.11212 | ... | ... | 12'4 | 0'0 | 12'4 | 4240 | 1'2 | 0'0 | 1'2 | ... | ... | -0.211344 |
| -0.127624 | ... | ... | 11'5 | 0'0 | 11'5 | 4250 | 1'2 | -0'1 | 1'3 | 1'4 | 1'2 | -0.205599 |
| -0.156259 | ... | ... | 10'7 | 0'0 | 10'7 | 4260 | 1'5 | 0'0 | 1'5 | ... | ... | -0.238461 |
| -0.165572 | ... | ... | 10'0 | 0'0 | 10'0 | 4270 | 1'6 | 0'0 | 1'6 | ... | ... | -0.242496 |
| -0.185591 | ... | ... | 9'2 | 0'0 | 9'2 | 4280 | 2'1 | 0'0 | 2'1 | ... | ... | -0.266763 |
| -0.212641 | ... | ... | 8'5 | 0'0 | 8'5 | 4290 | 2'2 | -0'1 | 2'3 | 2'2 | 2'2 | -0.266216 |
| -0.273287 | 8'4 | 7'4 | 7'7 | 0'5 | 8'4 | 4300 | 2'4 | -0'1 | 2'5 | 3'0 | 2'4 | -0.273524 |
| -0.240487 | ... | ... | 7'2 | 0'0 | 7'2 | 4310 | 3'0 | 0'0 | 3'0 | 3'0 | 3'0 | -0.295947 |
| -0.25264 | ... | ... | 6'5 | 0'0 | 6'5 | 4320 | 3'3 | 0'0 | 3'3 | ... | ... | -0.304968 |
| -0.268722 | ... | ... | 6'1 | 0'0 | 6'1 | 4330 | 3'6 | -0'1 | 3'7 | 4'0 | 3'6 | -0.310303 |
| -0.247572 | 5'1 | 5'1 | 5'4 | -0'3 | 5'1 | 4340 | 4'4 | 0'2 | 4'2 | 4'7 | 4'4 | -0.335931 |
| -0.278531 | 5'0 | 4'4 | 5'0 | 0'0 | 5'0 | 4350 | 4'4 | -0'2 | 4'6 | 5'2 | 4'4 | -0.309997 |
| -0.272971 | 4'3 | 4'3 | 4'4 | -0'1 | 4'3 | 4360 | 5'2 | 0'0 | 5'2 | ... | ... | -0.327558 |
| -0.278583 | 4'0 | 4'0 | 4'0 | 0'0 | 4'0 | 4370 | 5'6 | 0'0 | 5'6 | ... | ... | -0.325637 |
| -0.279943 | ... | ... | 3'5 | 0'0 | 3'5 | 4380 | 6'3 | 0'0 | 6'3 | ... | ... | -0.327861 |
| -0.277209 | ... | ... | 3'2 | 0'0 | 3'2 | 4390 | 7'0 | 0'0 | 7'0 | ... | ... | -0.326568 |
| -0.287779 | 3'2 | 2'4 | 2'7 | 0'2 | 3'1 | 4400 | 8'1 | 0'4 | 7'5 | 8'1 | 8'1 | -0.355494 |
| -0.250117 | 2'3 | 2'3 | 2'4 | -0'1 | 2'3 | 4410 | 8'2 | 0'0 | 8'2 | ... | ... | -0.313576 |
| -0.244091 | 2'3 | 2'1 | 2'2 | -0'1 | 2'1 | 4420 | 9'0 | 0'0 | 9'0 | ... | ... | -0.311076 |
| -0.245418 | ... | ... | 2'0 | 0'0 | 2'0 | 4430 | 9'6 | 0'0 | 9'6 | ... | ... | -0.305904 |
| -0.233573 | ... | ... | 1'6 | 0'0 | 1'6 | 4440 | 10'4 | 0'0 | 10'4 | ... | ... | -0.298087 |
| -0.218349 | 1'4 | 1'4 | 1'4 | 0'0 | 1'4 | 4450 | 11'2 | 0'0 | 11'2 | ... | ... | -0.287601 |
| -0.19947 | ... | ... | 1'2 | 0'0 | 1'2 | 4460 | 12'0 | 0'0 | 12'0 | ... | ... | -0.274395 |
| -0.191316 | ... | ... | 1'1 | 0'0 | 1'1 | 4470 | 12'7 | 0'0 | 12'7 | ... | ... | -0.270729 |
| -0.181344 | 1'0 | 1'0 | 1'0 | 0'0 | 1'0 | 4480 | 13'6 | 0'0 | 13'6 | ... | ... | -0.265627 |
| -0.185907 | 1'0 | 1'0 | 0'7 | 0'1 | 1'0 | 4490 | 14'5 | 0'0 | 14'5 | ... | ... | -0.259123 |
| -0.173375 | 1'0 | 0'6 | 0'6 | 0'1 | 0'7 | 4500 | 16'4 | 1'0 | 15'4 | 16'4 | 16'4 | -0.355613 |
| -0.139739 | ... | ... | 0'5 | 0'0 | 0'5 | 4510 | 16'3 | 0'0 | 16'3 | ... | ... | -0.241967 |
| -0.121396 | ... | ... | 0'4 | 0'0 | 0'4 | 4520 | 17'2 | 0'0 | 17'2 | ... | ... | -0.231298 |
| -0.123481 | ... | ... | 0'4 | 0'0 | 0'4 | 4530 | 18'2 | 0'0 | 18'2 | ... | ... | -0.235708 |
| -0.101759 | ... | ... | 0'3 | 0'0 | 0'3 | 4540 | 19'1 | 0'0 | 19'1 | ... | ... | -0.223087 |
| -0.103232 | ... | ... | 0'3 | 0'0 | 0'3 | 4550 | 20'1 | 0'0 | 20'1 | ... | ... | -0.226825 |
| -0.104642 | ... | ... | 0'3 | 0'0 | 0'3 | 4560 | 21'1 | 0'0 | 21'1 | ... | ... | -0.230407 |
| -0.109718 | 0'3 | 0'3 | 0'2 | 0'1 | 0'3 | 4600 | 25'0 | 0'0 | 25'0 | ... | ... | -0.224217 |
| -0.084686 | ... | ... | 0'2 | 0'0 | 0'2 | 4650 | 30'0 | 0'0 | 30'0 | ... | ... | -0.237121 |
| -0.087889 | ... | ... | 0'2 | 0'0 | 0'2 | 4700 | 35'0 | 0'0 | 35'0 | ... | ... | -0.248376 |
| -0.090687 | ... | ... | 0'2 | 0'0 | 0'2 | 4750 | 40'0 | 0'0 | 40'0 | ... | ... | -0.258397 |
| -0.093174 | 0'2 | 0'2 | 0'1 | 0'1 | 0'2 | 4800 | 44'7 | 0'0 | 44'7 | ... | ... | -0.243073 |
| -0.055149 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 49'7 | 0'0 | 49'7 | ... | ... | -0.25055 |
| -0.097452 | 0'2 | 0'2 | 0'1 | 0'1 | 0'2 | 4900 | 54'7 | 0'0 | 54'7 | ... | ... | -0.25747 |
| -0.057199 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 59'7 | 0'0 | 59'7 | ... | ... | -0.263917 |
| -0.0581 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 64'5 | -0'2 | 64'7 | 64'5 | 64'5 | -0.211867 |
| -0.058944 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 69'7 | 0'0 | 69'7 | ... | ... | -0.27568 |
| -0.059722 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 74'7 | 0'0 | 74'7 | ... | ... | -0.281098 |
| -0.06046 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 79'7 | 0'0 | 79'7 | ... | ... | -0.286256 |
| -0.061153 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 84'7 | 0'0 | 84'7 | ... | ... | -0.291188 |
| -0.061802 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 89'7 | 0'0 | 89'7 | ... | ... | -0.295917 |
| -0.062425 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 94'7 | 0'0 | 94'7 | ... | ... | -0.300466 |
| -0.063014 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 99'7 | 0'0 | 99'7 | ... | ... | -0.304852 |
| -0.063572 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 104'7 | 0'0 | 104'7 | ... | ... | -0.309091 |
| -0.064622 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 114'7 | 0'0 | 114'7 | ... | ... | -0.31718 |
| -0.065584 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 124'7 | 0'0 | 124'7 | ... | ... | -0.324821 |
| -0.066472 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 134'6 | 0'0 | 134'6 | ... | ... | -0.29776 |
| -0.067302 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 144'6 | 0'0 | 144'6 | ... | ... | -0.304119 |
| -0.068079 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 154'6 | 0'0 | 154'6 | ... | ... | -0.310237 |
| -0.068799 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 164'6 | 0'0 | 164'6 | ... | ... | -0.316145 |
| -0.06949 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 174'6 | 0'0 | 174'6 | ... | ... | -0.321865 |
| -0.070136 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 184'6 | 0'0 | 184'6 | ... | ... | -0.327426 |
| -0.070748 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 194'6 | 0'0 | 194'6 | ... | ... | -0.332838 |
| -0.071333 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 204'6 | 0'0 | 204'6 | ... | ... | -0.338116 |
| -0.071887 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 214'6 | 0'0 | 214'6 | ... | ... | -0.343279 |
| -0.072418 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 224'6 | 0'0 | 224'6 | ... | ... | -0.348334 |
| -0.072929 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 234'6 | 0'0 | 234'6 | ... | ... | -0.353288 |
| -0.073415 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 244'6 | 0'0 | 244'6 | ... | ... | -0.358155 |
| -0.073877 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 254'6 | 0'0 | 254'6 | ... | ... | -0.362943 |
| -0.074328 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 264'6 | 0'0 | 264'6 | ... | ... | -0.367652 |
| -0.074766 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 274'6 | 0'0 | 274'6 | ... | ... | -0.372289 |
| -0.075182 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 284'6 | 0'0 | 284'6 | ... | ... | -0.376863 |
| -0.075583 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 294'6 | 0'0 | 294'6 | ... | ... | -0.38138 |
| -0.075972 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 304'6 | 0'0 | 304'6 | ... | ... | -0.385841 |
| -0.07635 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 314'6 | 0'0 | 314'6 | ... | ... | -0.390245 |
| -0.076715 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 324'6 | 0'0 | 324'6 | ... | ... | -0.394603 |
| -0.077065 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 334'6 | 0'0 | 334'6 | ... | ... | -0.398917 |
| -0.077408 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 344'6 | 0'0 | 344'6 | ... | ... | -0.403189 |
| -0.077743 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 354'6 | 0'0 | 354'6 | ... | ... | -0.407423 |
| -0.07807 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 364'6 | 0'0 | 364'6 | ... | ... | -0.411614 |
| -0.078691 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 384'6 | 0'0 | 384'6 | ... | ... | -0.419891 |
| -0.079277 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 404'6 | 0'0 | 404'6 | ... | ... | -0.428044 |
| -0.07956 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 414'6 | 0'0 | 414'6 | ... | ... | -0.432079 |
| -0.079838 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 424'6 | 0'0 | 424'6 | ... | ... | -0.436085 |
| -0.080111 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 434'6 | 0'0 | 434'6 | ... | ... | -0.440061 |
| -0.080882 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 464'6 | 0'0 | 464'6 | ... | ... | -0.45185 |
| -0.082067 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 514'6 | 0'0 | 514'6 | ... | ... | -0.471086 |
| -0.083132 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 564'6 | 0'0 | 564'6 | ... | ... | -0.48988 |
| -0.085008 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 664'6 | 0'0 | 664'6 | ... | ... | -0.526442 |
| -0.086599 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 764'6 | 0'0 | 764'6 | ... | ... | -0.561952 |
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.