Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.022602 | ... | ... | 214'7 | 0'0 | 214'7 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.191257 |
| 0.021555 | ... | ... | 204'7 | 0'0 | 204'7 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.189903 |
| 0.020507 | ... | ... | 194'7 | 0'0 | 194'7 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.188451 |
| 0.019459 | ... | ... | 184'7 | 0'0 | 184'7 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.186923 |
| 0.018412 | ... | ... | 174'7 | 0'0 | 174'7 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.18528 |
| 0.017364 | ... | ... | 164'7 | 0'0 | 164'7 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.18354 |
| 0.016317 | ... | ... | 154'7 | 0'0 | 154'7 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.181671 |
| 0.015269 | ... | ... | 144'7 | 0'0 | 144'7 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.179678 |
| 0.014221 | ... | ... | 134'7 | 0'0 | 134'7 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.177538 |
| 0.013174 | ... | ... | 124'7 | 0'0 | 124'7 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.175233 |
| 0.012126 | ... | ... | 114'7 | 0'0 | 114'7 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.172718 |
| 0.011602 | ... | ... | 109'7 | 0'0 | 109'7 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.171393 |
| 0.011079 | ... | ... | 104'7 | 0'0 | 104'7 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.170004 |
| 0.010555 | ... | ... | 99'7 | 0'0 | 99'7 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.168536 |
| 0.010031 | ... | ... | 94'7 | 0'0 | 94'7 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.167002 |
| 0.009507 | ... | ... | 89'7 | 0'0 | 89'7 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.165391 |
| 0.008983 | ... | ... | 84'7 | 0'0 | 84'7 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.163688 |
| 0.008459 | ... | ... | 79'7 | 0'0 | 79'7 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.161893 |
| 0.007936 | ... | ... | 74'7 | 0'0 | 74'7 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.159969 |
| 0.007412 | ... | ... | 69'7 | 0'0 | 69'7 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.157943 |
| 0.006888 | ... | ... | 64'7 | 0'0 | 64'7 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.155756 |
| 0.006364 | ... | ... | 59'7 | 0'0 | 59'7 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.153418 |
| 0.00584 | ... | ... | 54'7 | 0'0 | 54'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.150879 |
| 0.005317 | ... | ... | 49'7 | 0'0 | 49'7 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.148125 |
| 0.004793 | ... | ... | 44'7 | 0'0 | 44'7 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.145092 |
| 0.004269 | ... | ... | 39'7 | 0'0 | 39'7 | 3950 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.141734 |
| 0.003745 | ... | ... | 34'7 | 0'0 | 34'7 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.137964 |
| 0.003536 | ... | ... | 32'7 | 0'0 | 32'7 | 4020 | 0'1 | 0'0 | 0'1 | ... | ... | -0.13632 |
| 0.003431 | ... | ... | 31'7 | 0'0 | 31'7 | 4030 | 0'1 | 0'0 | 0'1 | ... | ... | -0.135465 |
| 0.003326 | ... | ... | 30'7 | 0'0 | 30'7 | 4040 | 0'1 | 0'0 | 0'1 | ... | ... | -0.134577 |
| 0.003221 | ... | ... | 29'7 | 0'0 | 29'7 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.133666 |
| 0.003117 | ... | ... | 28'7 | 0'0 | 28'7 | 4060 | 0'1 | 0'0 | 0'1 | ... | ... | -0.132731 |
| 0.003012 | ... | ... | 27'7 | 0'0 | 27'7 | 4070 | 0'1 | 0'0 | 0'1 | ... | ... | -0.131768 |
| 0.002907 | ... | ... | 26'7 | 0'0 | 26'7 | 4080 | 0'1 | 0'0 | 0'1 | ... | ... | -0.130771 |
| 0.002802 | ... | ... | 25'7 | 0'0 | 25'7 | 4090 | 0'1 | 0'0 | 0'1 | ... | ... | -0.129733 |
| 0.002698 | ... | ... | 25'0 | 0'0 | 25'0 | 4100 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.219597 |
| 0.002593 | ... | ... | 24'0 | 0'0 | 24'0 | 4110 | 0'2 | 0'0 | 0'2 | ... | ... | -0.217514 |
| 0.002488 | ... | ... | 23'0 | 0'0 | 23'0 | 4120 | 0'2 | 0'0 | 0'2 | ... | ... | -0.215353 |
| 0.002383 | ... | ... | 22'0 | 0'0 | 22'0 | 4130 | 0'2 | 0'0 | 0'2 | ... | ... | -0.213109 |
| 0.002279 | ... | ... | 21'0 | 0'0 | 21'0 | 4140 | 0'2 | 0'0 | 0'2 | ... | ... | -0.210775 |
| 0.002174 | ... | ... | 20'0 | 0'0 | 20'0 | 4150 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.208344 |
| 0.002069 | ... | ... | 19'0 | 0'0 | 19'0 | 4160 | 0'2 | 0'0 | 0'2 | ... | ... | -0.205802 |
| 0.001964 | ... | ... | 18'0 | 0'0 | 18'0 | 4170 | 0'2 | 0'0 | 0'2 | ... | ... | -0.203146 |
| 0.00186 | ... | ... | 17'0 | 0'0 | 17'0 | 4180 | 0'2 | 0'0 | 0'2 | ... | ... | -0.200363 |
| 0.001755 | ... | ... | 16'1 | 0'0 | 16'1 | 4190 | 0'3 | 0'0 | 0'3 | ... | ... | -0.26627 |
| -0.430507 | 16'4 | 15'0 | 15'1 | 1'3 | 16'4 | 4200 | 0'3 | 0'0 | 0'3 | ... | ... | -0.261867 |
| 0.001545 | ... | ... | 14'1 | 0'0 | 14'1 | 4210 | 0'3 | 0'0 | 0'3 | ... | ... | -0.257231 |
| 0.00144 | ... | ... | 13'1 | 0'0 | 13'1 | 4220 | 0'3 | 0'0 | 0'3 | ... | ... | -0.252297 |
| 0.001336 | ... | ... | 12'2 | 0'0 | 12'2 | 4230 | 0'4 | 0'0 | 0'4 | ... | ... | -0.303554 |
| 0.001231 | ... | ... | 11'3 | 0'0 | 11'3 | 4240 | 0'5 | 0'0 | 0'5 | ... | ... | -0.346878 |
| 0.001126 | ... | ... | 10'4 | 0'0 | 10'4 | 4250 | 0'6 | 0'0 | 0'6 | 0'6 | 0'6 | -0.383389 |
| 0.001021 | ... | ... | 9'5 | 0'0 | 9'5 | 4260 | 0'7 | 0'0 | 0'7 | ... | ... | -0.413675 |
| -0.003743 | ... | ... | 8'6 | 0'0 | 8'6 | 4270 | 1'0 | 0'0 | 1'0 | ... | ... | -0.438068 |
| -0.097362 | ... | ... | 7'7 | 0'0 | 7'7 | 4280 | 1'1 | 0'0 | 1'1 | ... | ... | -0.456699 |
| -0.205533 | ... | ... | 7'1 | 0'0 | 7'1 | 4290 | 1'3 | 0'0 | 1'3 | ... | ... | -0.500935 |
| -0.147439 | 6'3 | 5'6 | 6'3 | -0'3 | 6'0 | 4300 | 2'0 | 0'3 | 1'5 | 2'0 | 1'4 | -0.616427 |
| -0.329054 | ... | ... | 5'5 | 0'0 | 5'5 | 4310 | 1'7 | 0'0 | 1'7 | ... | ... | -0.556319 |
| -0.334474 | 5'5 | 4'3 | 5'0 | -0'2 | 4'6 | 4320 | 2'1 | -0'1 | 2'2 | 2'6 | 2'1 | -0.568284 |
| -0.429493 | ... | ... | 4'3 | 0'0 | 4'3 | 4330 | 2'5 | 0'0 | 2'5 | ... | ... | -0.61484 |
| -0.449996 | ... | ... | 3'6 | 0'0 | 3'6 | 4340 | 3'0 | 0'0 | 3'0 | 3'5 | 3'0 | -0.624263 |
| -0.494667 | ... | ... | 3'3 | 0'0 | 3'3 | 4350 | 2'6 | -0'7 | 3'5 | 4'0 | 2'6 | -0.515725 |
| -0.415741 | 2'3 | 2'3 | 2'7 | -0'4 | 2'3 | 4360 | 4'1 | 0'0 | 4'1 | ... | ... | -0.665797 |
| -0.464332 | 2'2 | 2'2 | 2'3 | -0'1 | 2'2 | 4370 | 4'5 | 0'0 | 4'5 | ... | ... | -0.655777 |
| -0.476349 | ... | ... | 2'0 | 0'0 | 2'0 | 4380 | 5'5 | 0'3 | 5'2 | 5'5 | 5'5 | -0.719205 |
| -0.474677 | ... | ... | 1'6 | 0'0 | 1'6 | 4390 | 6'0 | 0'0 | 6'0 | ... | ... | -0.662605 |
| -0.460288 | ... | ... | 1'4 | 0'0 | 1'4 | 4400 | 6'6 | 0'0 | 6'6 | ... | ... | -0.661559 |
| -0.433416 | ... | ... | 1'2 | 0'0 | 1'2 | 4410 | 7'4 | 0'0 | 7'4 | ... | ... | -0.651319 |
| -0.393517 | ... | ... | 1'0 | 0'0 | 1'0 | 4420 | 8'2 | 0'0 | 8'2 | ... | ... | -0.632124 |
| -0.376742 | ... | ... | 0'7 | 0'0 | 0'7 | 4430 | 9'1 | 0'0 | 9'1 | ... | ... | -0.633159 |
| -0.353157 | ... | ... | 0'6 | 0'0 | 0'6 | 4440 | 10'0 | 0'0 | 10'0 | ... | ... | -0.629146 |
| -0.322644 | 0'7 | 0'5 | 0'6 | -0'1 | 0'5 | 4450 | 11'0 | 0'0 | 11'0 | ... | ... | -0.652503 |
| -0.332901 | ... | ... | 0'5 | 0'0 | 0'5 | 4460 | 11'7 | 0'0 | 11'7 | ... | ... | -0.641105 |
| -0.292683 | ... | ... | 0'4 | 0'0 | 0'4 | 4470 | 12'6 | 0'0 | 12'6 | ... | ... | -0.625462 |
| -0.300044 | ... | ... | 0'4 | 0'0 | 0'4 | 4480 | 13'6 | 0'0 | 13'6 | ... | ... | -0.64269 |
| -0.306936 | ... | ... | 0'4 | 0'0 | 0'4 | 4490 | 14'6 | 0'0 | 14'6 | ... | ... | -0.658917 |
| -0.254801 | ... | ... | 0'3 | 0'0 | 0'3 | 4500 | 15'7 | 0'2 | 15'5 | 15'7 | 15'4 | -0.712166 |
| -0.259584 | ... | ... | 0'3 | 0'0 | 0'3 | 4510 | 16'5 | 0'0 | 16'5 | ... | ... | -0.649031 |
| -0.264096 | ... | ... | 0'3 | 0'0 | 0'3 | 4520 | 17'5 | 0'0 | 17'5 | ... | ... | -0.662062 |
| -0.198916 | ... | ... | 0'2 | 0'0 | 0'2 | 4530 | 18'4 | 0'0 | 18'4 | ... | ... | -0.6316 |
| -0.201773 | ... | ... | 0'2 | 0'0 | 0'2 | 4540 | 19'4 | 0'0 | 19'4 | ... | ... | -0.642678 |
| -0.20449 | ... | ... | 0'2 | 0'0 | 0'2 | 4550 | 20'4 | 0'0 | 20'4 | ... | ... | -0.653276 |
| -0.207089 | ... | ... | 0'2 | 0'0 | 0'2 | 4560 | 21'4 | 0'0 | 21'4 | ... | ... | -0.663471 |
| -0.209574 | ... | ... | 0'2 | 0'0 | 0'2 | 4570 | 22'4 | 0'0 | 22'4 | ... | ... | -0.673278 |
| -0.211955 | ... | ... | 0'2 | 0'0 | 0'2 | 4580 | 23'4 | 0'0 | 23'4 | ... | ... | -0.682717 |
| -0.214244 | ... | ... | 0'2 | 0'0 | 0'2 | 4590 | 24'4 | 0'0 | 24'4 | ... | ... | -0.691836 |
| -0.216446 | ... | ... | 0'2 | 0'0 | 0'2 | 4600 | 25'4 | 0'0 | 25'4 | ... | ... | -0.700649 |
| -0.218567 | ... | ... | 0'2 | 0'0 | 0'2 | 4610 | 26'4 | 0'0 | 26'4 | ... | ... | -0.709172 |
| -0.220614 | ... | ... | 0'2 | 0'0 | 0'2 | 4620 | 27'4 | 0'0 | 27'4 | ... | ... | -0.717433 |
| -0.222591 | ... | ... | 0'2 | 0'0 | 0'2 | 4630 | 28'4 | 0'0 | 28'4 | ... | ... | -0.725445 |
| -0.226358 | ... | ... | 0'2 | 0'0 | 0'2 | 4650 | 30'4 | 0'0 | 30'4 | ... | ... | -0.740786 |
| -0.234837 | ... | ... | 0'2 | 0'0 | 0'2 | 4700 | 35'3 | 0'0 | 35'3 | ... | ... | -0.719683 |
| -0.140657 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 40'3 | 0'0 | 40'3 | ... | ... | -0.748106 |
| -0.14413 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 45'3 | 0'0 | 45'3 | ... | ... | -0.773683 |
| -0.14725 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 50'3 | 0'0 | 50'3 | ... | ... | -0.79697 |
| -0.150087 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 55'3 | 0'0 | 55'3 | ... | ... | -0.818354 |
| -0.152694 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 60'3 | 0'0 | 60'3 | ... | ... | -0.838157 |
| -0.155087 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 65'3 | 0'0 | 65'3 | ... | ... | -0.856614 |
| -0.157328 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 70'3 | 0'0 | 70'3 | ... | ... | -0.873907 |
| -0.159396 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 75'3 | 0'0 | 75'3 | ... | ... | -0.890187 |
| -0.161359 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 80'3 | 0'0 | 80'3 | ... | ... | -0.905579 |
| -0.163201 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 85'3 | 0'0 | 85'3 | ... | ... | -0.920181 |
| -0.164926 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 90'3 | 0'0 | 90'3 | ... | ... | -0.934078 |
| -0.166586 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 95'3 | 0'0 | 95'3 | ... | ... | -0.947346 |
| -0.168151 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 100'3 | 0'0 | 100'3 | ... | ... | -0.960041 |
| -0.169635 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 105'3 | 0'0 | 105'3 | ... | ... | -0.972217 |
| -0.172429 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 115'3 | 0'0 | 115'3 | ... | ... | -0.995195 |
| -0.174989 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 125'3 | 0'0 | 125'3 | ... | ... | -1.016573 |
| -0.177352 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 135'3 | 0'0 | 135'3 | ... | ... | -1.036595 |
| -0.179563 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 145'3 | 0'0 | 145'3 | ... | ... | -1.055438 |
| -0.18163 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 155'3 | 0'0 | 155'3 | ... | ... | -1.073261 |
| -0.183547 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 165'3 | 0'0 | 165'3 | ... | ... | -1.090177 |
| -0.185389 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 175'3 | 0'0 | 175'3 | ... | ... | -1.106298 |
| -0.187108 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 185'3 | 0'0 | 185'3 | ... | ... | -1.121703 |
| -0.188737 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 195'3 | 0'0 | 195'3 | ... | ... | -1.136465 |
| -0.190296 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 205'3 | 0'0 | 205'3 | ... | ... | -1.150655 |
| -0.191772 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 215'3 | 0'0 | 215'3 | ... | ... | -1.164309 |
| -0.193187 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 225'3 | 0'0 | 225'3 | ... | ... | -1.17749 |
| -0.194549 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 235'3 | 0'0 | 235'3 | ... | ... | -1.190239 |
| -0.195841 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 245'3 | 0'0 | 245'3 | ... | ... | -1.202571 |
| -0.197073 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 255'3 | 0'0 | 255'3 | ... | ... | -1.214534 |
| -0.198274 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 265'3 | 0'0 | 265'3 | ... | ... | -1.226162 |
| -0.199442 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 275'3 | 0'0 | 275'3 | ... | ... | -1.23747 |
| -0.20055 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 285'3 | 0'0 | 285'3 | ... | ... | -1.248473 |
| -0.201618 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 295'3 | 0'0 | 295'3 | ... | ... | -1.259206 |
| -0.202654 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 305'2 | 0'0 | 305'2 | ... | ... | -1.163486 |
| -0.203662 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 315'2 | 0'0 | 315'2 | ... | ... | -1.172976 |
| -0.204634 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 325'2 | 0'0 | 325'2 | ... | ... | -1.18227 |
| -0.205567 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 335'2 | 0'0 | 335'2 | ... | ... | -1.191358 |
| -0.206482 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 345'2 | 0'0 | 345'2 | ... | ... | -1.200268 |
| -0.207374 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 355'2 | 0'0 | 355'2 | ... | ... | -1.209015 |
| -0.208246 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 365'2 | 0'0 | 365'2 | ... | ... | -1.217607 |
| -0.2099 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 385'2 | 0'0 | 385'2 | ... | ... | -1.234347 |
| -0.21146 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 405'2 | 0'0 | 405'2 | ... | ... | -1.250536 |
| -0.212217 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 415'2 | 0'0 | 415'2 | ... | ... | -1.25845 |
| -0.212958 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 425'2 | 0'0 | 425'2 | ... | ... | -1.266252 |
| -0.213684 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 435'2 | 0'0 | 435'2 | ... | ... | -1.27394 |
| -0.215738 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 465'2 | 0'0 | 465'2 | ... | ... | -1.296359 |
| -0.218897 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 515'2 | 0'0 | 515'2 | ... | ... | -1.331957 |
| -0.221736 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 565'2 | 0'0 | 565'2 | ... | ... | -1.365678 |
| -0.226736 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 665'2 | 0'0 | 665'2 | ... | ... | -1.428684 |
| -0.230978 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 765'2 | 0'0 | 765'2 | ... | ... | -1.487189 |
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.