Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.109942 | ... | ... | 208'6 | 0'0 | 208'6 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038029 |
| -0.106996 | ... | ... | 198'6 | 0'0 | 198'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037746 |
| -0.104017 | ... | ... | 188'6 | 0'0 | 188'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037445 |
| -0.101004 | ... | ... | 178'6 | 0'0 | 178'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037125 |
| -0.097958 | ... | ... | 168'6 | 0'0 | 168'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036782 |
| -0.094881 | ... | ... | 158'6 | 0'0 | 158'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036418 |
| -0.091767 | ... | ... | 148'6 | 0'0 | 148'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036026 |
| -0.088618 | ... | ... | 138'6 | 0'0 | 138'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035608 |
| -0.085429 | ... | ... | 128'6 | 0'0 | 128'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035156 |
| -0.082193 | ... | ... | 118'6 | 0'0 | 118'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034666 |
| -0.078907 | ... | ... | 108'6 | 0'0 | 108'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034136 |
| -0.07724 | ... | ... | 103'6 | 0'0 | 103'6 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033851 |
| -0.075558 | ... | ... | 98'6 | 0'0 | 98'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033552 |
| -0.073858 | ... | ... | 93'6 | 0'0 | 93'6 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033239 |
| -0.072138 | ... | ... | 88'6 | 0'0 | 88'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032909 |
| -0.070393 | ... | ... | 83'6 | 0'0 | 83'6 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03256 |
| -0.068623 | ... | ... | 78'6 | 0'0 | 78'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03219 |
| -0.086034 | ... | ... | 73'7 | 0'0 | 73'7 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031796 |
| -0.08394 | ... | ... | 68'7 | 0'0 | 68'7 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031379 |
| -0.081784 | ... | ... | 63'7 | 0'0 | 63'7 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030926 |
| -0.096576 | ... | ... | 59'0 | 0'0 | 59'0 | 3700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.052848 |
| -0.093904 | ... | ... | 54'0 | 0'0 | 54'0 | 3750 | 0'2 | 0'0 | 0'2 | ... | ... | -0.051845 |
| -0.106354 | ... | ... | 49'1 | 0'0 | 49'1 | 3800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.069452 |
| -0.102932 | ... | ... | 44'1 | 0'0 | 44'1 | 3850 | 0'3 | 0'0 | 0'3 | ... | ... | -0.067707 |
| -0.112798 | ... | ... | 39'2 | 0'0 | 39'2 | 3900 | 0'4 | 0'0 | 0'4 | ... | ... | -0.081713 |
| -0.120612 | ... | ... | 34'3 | 0'0 | 34'3 | 3950 | 0'5 | 0'0 | 0'5 | ... | ... | -0.093073 |
| -0.114933 | ... | ... | 29'3 | 0'0 | 29'3 | 4000 | 0'5 | 0'0 | 0'5 | ... | ... | -0.08916 |
| -0.123447 | ... | ... | 27'4 | 0'0 | 27'4 | 4020 | 0'6 | 0'0 | 0'6 | ... | ... | -0.099782 |
| -0.122019 | ... | ... | 26'4 | 0'0 | 26'4 | 4030 | 0'6 | 0'0 | 0'6 | ... | ... | -0.098718 |
| -0.120549 | ... | ... | 25'4 | 0'0 | 25'4 | 4040 | 0'6 | 0'0 | 0'6 | ... | ... | -0.097618 |
| -0.073269 | 24'0 | 24'0 | 24'4 | -0'4 | 24'0 | 4050 | 0'6 | 0'0 | 0'6 | ... | ... | -0.09648 |
| -0.127471 | ... | ... | 23'5 | 0'0 | 23'5 | 4060 | 0'7 | 0'0 | 0'7 | ... | ... | -0.106379 |
| -0.125703 | ... | ... | 22'5 | 0'0 | 22'5 | 4070 | 0'7 | 0'0 | 0'7 | ... | ... | -0.104986 |
| -0.133214 | ... | ... | 21'6 | 0'0 | 21'6 | 4080 | 1'0 | 0'0 | 1'0 | ... | ... | -0.113764 |
| -0.131158 | ... | ... | 20'6 | 0'0 | 20'6 | 4090 | 1'0 | 0'0 | 1'0 | ... | ... | -0.112087 |
| -0.137747 | ... | ... | 19'7 | 0'0 | 19'7 | 4100 | 1'1 | 0'0 | 1'1 | ... | ... | -0.119793 |
| -0.143664 | ... | ... | 19'0 | 0'0 | 19'0 | 4110 | 1'2 | 0'0 | 1'2 | ... | ... | -0.126712 |
| -0.141013 | ... | ... | 18'0 | 0'0 | 18'0 | 4120 | 1'2 | 0'0 | 1'2 | ... | ... | -0.124431 |
| -0.14599 | ... | ... | 17'1 | 0'0 | 17'1 | 4130 | 1'3 | 0'0 | 1'3 | ... | ... | -0.130312 |
| -0.1503 | ... | ... | 16'2 | 0'0 | 16'2 | 4140 | 1'4 | 0'0 | 1'4 | ... | ... | -0.135448 |
| -0.153943 | ... | ... | 15'3 | 0'0 | 15'3 | 4150 | 1'5 | 0'0 | 1'5 | ... | ... | -0.139852 |
| -0.163508 | ... | ... | 14'5 | 0'0 | 14'5 | 4160 | 1'7 | 0'0 | 1'7 | ... | ... | -0.15042 |
| -0.165509 | ... | ... | 13'6 | 0'0 | 13'6 | 4170 | 2'0 | 0'0 | 2'0 | ... | ... | -0.153032 |
| -0.172767 | ... | ... | 13'0 | 0'0 | 13'0 | 4180 | 2'2 | 0'0 | 2'2 | ... | ... | -0.161065 |
| -0.173112 | ... | ... | 12'1 | 0'0 | 12'1 | 4190 | 2'4 | 0'0 | 2'4 | ... | ... | -0.167709 |
| -0.178119 | ... | ... | 11'3 | 0'0 | 11'3 | 4200 | 2'6 | 0'0 | 2'6 | 2'6 | 2'6 | -0.173011 |
| -0.192035 | ... | ... | 10'7 | 0'0 | 10'7 | 4210 | 3'1 | 0'0 | 3'1 | ... | ... | -0.182156 |
| -0.194085 | ... | ... | 10'1 | 0'0 | 10'1 | 4220 | 3'3 | 0'0 | 3'3 | ... | ... | -0.184611 |
| -0.194903 | ... | ... | 9'3 | 0'0 | 9'3 | 4230 | 3'5 | 0'0 | 3'5 | ... | ... | -0.185774 |
| -0.198952 | ... | ... | 8'6 | 0'0 | 8'6 | 4240 | 4'0 | 0'0 | 4'0 | ... | ... | -0.190143 |
| -0.201407 | ... | ... | 8'1 | 0'0 | 8'1 | 4250 | 4'3 | 0'0 | 4'3 | ... | ... | -0.192836 |
| -0.202273 | ... | ... | 7'4 | 0'0 | 7'4 | 4260 | 4'6 | 0'0 | 4'6 | ... | ... | -0.193867 |
| -0.205721 | ... | ... | 7'0 | 0'0 | 7'0 | 4270 | 5'3 | 0'1 | 5'2 | 5'3 | 5'3 | -0.201606 |
| -0.203288 | ... | ... | 6'3 | 0'0 | 6'3 | 4280 | 5'5 | 0'0 | 5'5 | ... | ... | -0.194999 |
| -0.203313 | ... | ... | 5'7 | 0'0 | 5'7 | 4290 | 6'1 | 0'0 | 6'1 | ... | ... | -0.194973 |
| -0.201606 | 5'4 | 5'2 | 5'3 | 0'0 | 5'3 | 4300 | 6'6 | 0'1 | 6'5 | 6'6 | 6'6 | -0.197336 |
| -0.198135 | ... | ... | 4'7 | 0'0 | 4'7 | 4310 | 7'1 | 0'0 | 7'1 | ... | ... | -0.189469 |
| -0.197212 | ... | ... | 4'4 | 0'0 | 4'4 | 4320 | 7'6 | 0'0 | 7'6 | ... | ... | -0.188281 |
| -0.194662 | ... | ... | 4'1 | 0'0 | 4'1 | 4330 | 8'3 | 0'0 | 8'3 | ... | ... | -0.185399 |
| -0.190475 | ... | ... | 3'6 | 0'0 | 3'6 | 4340 | 9'0 | 0'0 | 9'0 | ... | ... | -0.180805 |
| -0.184611 | ... | ... | 3'3 | 0'0 | 3'3 | 4350 | 10'0 | 0'3 | 9'5 | 10'0 | 10'0 | -0.189228 |
| -0.182156 | ... | ... | 3'1 | 0'0 | 3'1 | 4360 | 10'3 | 0'0 | 10'3 | ... | ... | -0.171512 |
| -0.173012 | ... | ... | 2'6 | 0'0 | 2'6 | 4370 | 11'0 | 0'0 | 11'0 | ... | ... | -0.161696 |
| -0.167709 | ... | ... | 2'4 | 0'0 | 2'4 | 4380 | 11'6 | 0'0 | 11'6 | ... | ... | -0.155754 |
| -0.161065 | ... | ... | 2'2 | 0'0 | 2'2 | 4390 | 12'4 | 0'0 | 12'4 | ... | ... | -0.14839 |
| -0.153033 | 2'0 | 2'0 | 2'1 | -0'1 | 2'0 | 4400 | 13'0 | -0'2 | 13'2 | 13'0 | 13'0 | -0.125666 |
| -0.150421 | ... | ... | 1'7 | 0'0 | 1'7 | 4410 | 14'0 | 0'0 | 14'0 | ... | ... | -0.12907 |
| -0.147095 | ... | ... | 1'6 | 0'0 | 1'6 | 4420 | 14'7 | 0'0 | 14'7 | ... | ... | -0.124678 |
| -0.135449 | ... | ... | 1'4 | 0'0 | 1'4 | 4430 | 15'5 | 0'0 | 15'5 | ... | ... | -0.1112 |
| -0.130313 | ... | ... | 1'3 | 0'0 | 1'3 | 4440 | 16'4 | 0'0 | 16'4 | ... | ... | -0.104723 |
| -0.124432 | ... | ... | 1'2 | 0'0 | 1'2 | 4450 | 17'4 | 0'0 | 17'4 | 17'4 | 17'4 | -0.10678 |
| -0.117785 | ... | ... | 1'1 | 0'0 | 1'1 | 4460 | 18'3 | 0'0 | 18'3 | ... | ... | -0.099154 |
| -0.110336 | ... | ... | 1'0 | 0'0 | 1'0 | 4470 | 19'2 | 0'0 | 19'2 | ... | ... | -0.090605 |
| -0.102035 | ... | ... | 0'7 | 0'0 | 0'7 | 4480 | 20'1 | 0'0 | 20'1 | ... | ... | -0.081054 |
| -0.103539 | ... | ... | 0'7 | 0'0 | 0'7 | 4490 | 21'1 | 0'0 | 21'1 | ... | ... | -0.082276 |
| -0.094077 | 0'6 | 0'6 | 0'6 | 0'0 | 0'6 | 4500 | 21'7 | -0'1 | 22'0 | 21'7 | 21'7 | -0.058301 |
| -0.083589 | ... | ... | 0'5 | 0'0 | 0'5 | 4510 | 22'7 | 0'0 | 22'7 | ... | ... | -0.059096 |
| -0.0846 | ... | ... | 0'5 | 0'0 | 0'5 | 4520 | 23'7 | 0'0 | 23'7 | ... | ... | -0.059866 |
| -0.072719 | ... | ... | 0'4 | 0'0 | 0'4 | 4530 | 24'6 | 0'0 | 24'6 | ... | ... | -0.045706 |
| -0.073496 | ... | ... | 0'4 | 0'0 | 0'4 | 4540 | 25'6 | 0'0 | 25'6 | ... | ... | -0.046276 |
| -0.074247 | ... | ... | 0'4 | 0'0 | 0'4 | 4550 | 26'6 | 0'0 | 26'6 | ... | ... | -0.046834 |
| -0.074973 | ... | ... | 0'4 | 0'0 | 0'4 | 4560 | 27'6 | 0'0 | 27'6 | ... | ... | -0.047381 |
| -0.062634 | ... | ... | 0'3 | 0'0 | 0'3 | 4600 | 31'5 | 0'0 | 31'5 | ... | ... | -0.031479 |
| -0.047624 | ... | ... | 0'2 | 0'0 | 0'2 | 4650 | 36'4 | 0'0 | 36'4 | ... | ... | -0.010817 |
| -0.049028 | ... | ... | 0'2 | 0'0 | 0'2 | 4700 | 41'4 | 0'0 | 41'4 | ... | ... | -0.012299 |
| -0.050285 | ... | ... | 0'2 | 0'0 | 0'2 | 4750 | 46'4 | 0'0 | 46'4 | ... | ... | -0.01378 |
| -0.051423 | ... | ... | 0'2 | 0'0 | 0'2 | 4800 | 51'4 | 0'0 | 51'4 | ... | ... | -0.015262 |
| -0.030239 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 56'3 | 0'0 | 56'3 | ... | ... | 0.005788 |
| -0.030741 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 61'3 | 0'0 | 61'3 | ... | ... | 0.0063 |
| -0.031205 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 66'3 | 0'0 | 66'3 | ... | ... | 0.006813 |
| -0.031638 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 71'3 | 0'0 | 71'3 | ... | ... | 0.007325 |
| -0.03204 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 76'3 | 0'0 | 76'3 | ... | ... | 0.007837 |
| -0.032423 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 81'2 | 0'0 | 81'2 | ... | ... | 0.008349 |
| -0.03278 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 86'2 | 0'0 | 86'2 | ... | ... | 0.008861 |
| -0.033118 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 91'2 | 0'0 | 91'2 | ... | ... | 0.009374 |
| -0.033443 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 96'2 | 0'0 | 96'2 | ... | ... | 0.009886 |
| -0.033747 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 101'2 | 0'0 | 101'2 | ... | ... | 0.010398 |
| -0.034038 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 106'2 | 0'0 | 106'2 | ... | ... | 0.01091 |
| -0.034319 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 111'2 | 0'0 | 111'2 | ... | ... | 0.011423 |
| -0.034842 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 121'2 | 0'0 | 121'2 | ... | ... | 0.012447 |
| -0.035326 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 131'2 | 0'0 | 131'2 | ... | ... | 0.013472 |
| -0.035775 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 141'2 | 0'0 | 141'2 | ... | ... | 0.014496 |
| -0.036197 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 151'2 | 0'0 | 151'2 | ... | ... | 0.01552 |
| -0.036587 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 161'2 | 0'0 | 161'2 | ... | ... | 0.016545 |
| -0.036959 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 171'2 | 0'0 | 171'2 | ... | ... | 0.011924 |
| -0.03731 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 181'2 | 0'0 | 181'2 | ... | ... | 0.00771 |
| -0.03764 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 191'2 | 0'0 | 191'2 | ... | ... | 0.003857 |
| -0.037955 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 201'2 | 0'0 | 201'2 | ... | ... | 0.000206 |
| -0.038254 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 211'2 | 0'0 | 211'2 | ... | ... | -0.003314 |
| -0.03854 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 221'2 | 0'0 | 221'2 | ... | ... | -0.006738 |
| -0.038816 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 231'2 | 0'0 | 231'2 | ... | ... | -0.010093 |
| -0.039078 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 241'2 | 0'0 | 241'2 | ... | ... | -0.013389 |
| -0.039327 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 251'2 | 0'0 | 251'2 | ... | ... | -0.016643 |
| -0.039568 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 261'2 | 0'0 | 261'2 | ... | ... | -0.019855 |
| -0.039804 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 271'2 | 0'0 | 271'2 | ... | ... | -0.023041 |
| -0.040029 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 281'2 | 0'0 | 281'2 | ... | ... | -0.026199 |
| -0.040244 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 291'2 | 0'0 | 291'2 | ... | ... | -0.029333 |
| -0.040453 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 301'2 | 0'0 | 301'2 | ... | ... | -0.032448 |
| -0.040656 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 311'2 | 0'0 | 311'2 | ... | ... | -0.035544 |
| -0.040853 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 321'2 | 0'0 | 321'2 | ... | ... | -0.038625 |
| -0.04104 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 331'2 | 0'0 | 331'2 | ... | ... | -0.041695 |
| -0.041224 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 341'2 | 0'0 | 341'2 | ... | ... | -0.044752 |
| -0.041404 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 351'2 | 0'0 | 351'2 | ... | ... | -0.047797 |
| -0.041579 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 361'2 | 0'0 | 361'2 | ... | ... | -0.050831 |
| -0.04175 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 371'2 | 0'0 | 371'2 | ... | ... | -0.053855 |
| -0.042072 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 391'2 | 0'0 | 391'2 | ... | ... | -0.059878 |
| -0.042379 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 411'2 | 0'0 | 411'2 | ... | ... | -0.065869 |
| -0.042528 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 421'2 | 0'0 | 421'2 | ... | ... | -0.068854 |
| -0.042674 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 431'2 | 0'0 | 431'2 | ... | ... | -0.071834 |
| -0.042814 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 441'2 | 0'0 | 441'2 | ... | ... | -0.074808 |
| -0.043219 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 471'2 | 0'0 | 471'2 | ... | ... | -0.083698 |
| -0.04384 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 521'2 | 0'0 | 521'2 | ... | ... | -0.098414 |
| -0.044401 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 571'2 | 0'0 | 571'2 | ... | ... | -0.113028 |
| -0.045387 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 671'2 | 0'0 | 671'2 | ... | ... | -0.141992 |
| -0.046226 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 771'2 | 0'0 | 771'2 | ... | ... | -0.170653 |
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.