Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.070515 | ... | ... | 212'0 | 0'0 | 212'0 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.063563 |
| -0.067259 | ... | ... | 202'0 | 0'0 | 202'0 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0631 |
| -0.063989 | ... | ... | 192'0 | 0'0 | 192'0 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.062608 |
| -0.060707 | ... | ... | 182'0 | 0'0 | 182'0 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.062087 |
| -0.057415 | ... | ... | 172'0 | 0'0 | 172'0 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.061527 |
| -0.054115 | ... | ... | 162'0 | 0'0 | 162'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.060934 |
| -0.050805 | ... | ... | 152'0 | 0'0 | 152'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.060294 |
| -0.047486 | ... | ... | 142'0 | 0'0 | 142'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.059616 |
| -0.044162 | ... | ... | 132'0 | 0'0 | 132'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.05888 |
| -0.040832 | ... | ... | 122'0 | 0'0 | 122'0 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.058089 |
| -0.08201 | ... | ... | 112'1 | 0'0 | 112'1 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.057227 |
| -0.080197 | ... | ... | 107'1 | 0'0 | 107'1 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.056771 |
| -0.078373 | ... | ... | 102'1 | 0'0 | 102'1 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.056287 |
| -0.076537 | ... | ... | 97'1 | 0'0 | 97'1 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.055781 |
| -0.074684 | ... | ... | 92'1 | 0'0 | 92'1 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.055252 |
| -0.072811 | ... | ... | 87'1 | 0'0 | 87'1 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.054692 |
| -0.07092 | ... | ... | 82'1 | 0'0 | 82'1 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.054102 |
| -0.069009 | ... | ... | 77'1 | 0'0 | 77'1 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.053471 |
| -0.067067 | ... | ... | 72'1 | 0'0 | 72'1 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.052805 |
| -0.065099 | ... | ... | 67'1 | 0'0 | 67'1 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.052092 |
| -0.063098 | ... | ... | 62'1 | 0'0 | 62'1 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051323 |
| -0.06105 | ... | ... | 57'1 | 0'0 | 57'1 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050497 |
| -0.058957 | ... | ... | 52'1 | 0'0 | 52'1 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049597 |
| -0.056801 | ... | ... | 47'1 | 0'0 | 47'1 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048611 |
| -0.087327 | ... | ... | 42'2 | 0'0 | 42'2 | 3900 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.081958 |
| -0.084107 | ... | ... | 37'2 | 0'0 | 37'2 | 3950 | 0'2 | 0'0 | 0'2 | ... | ... | -0.079646 |
| -0.080622 | ... | ... | 32'2 | 0'0 | 32'2 | 4000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.077027 |
| -0.105763 | ... | ... | 30'3 | 0'0 | 30'3 | 4020 | 0'3 | 0'0 | 0'3 | ... | ... | -0.103174 |
| -0.104756 | ... | ... | 29'3 | 0'0 | 29'3 | 4030 | 0'3 | 0'0 | 0'3 | ... | ... | -0.102306 |
| -0.103723 | ... | ... | 28'3 | 0'0 | 28'3 | 4040 | 0'3 | 0'0 | 0'3 | ... | ... | -0.101411 |
| -0.102664 | ... | ... | 27'3 | 0'0 | 27'3 | 4050 | 0'3 | 0'0 | 0'3 | ... | ... | -0.100487 |
| -0.101575 | ... | ... | 26'3 | 0'0 | 26'3 | 4060 | 0'3 | 0'0 | 0'3 | ... | ... | -0.099531 |
| -0.100458 | ... | ... | 25'3 | 0'0 | 25'3 | 4070 | 0'3 | 0'0 | 0'3 | ... | ... | -0.098543 |
| -0.122018 | ... | ... | 24'4 | 0'0 | 24'4 | 4080 | 0'4 | 0'0 | 0'4 | ... | ... | -0.120587 |
| -0.120543 | ... | ... | 23'4 | 0'0 | 23'4 | 4090 | 0'4 | 0'0 | 0'4 | ... | ... | -0.119223 |
| -0.007375 | 22'0 | 22'0 | 22'4 | -0'4 | 22'0 | 4100 | 0'4 | 0'0 | 0'4 | ... | ... | -0.117803 |
| -0.117442 | ... | ... | 21'4 | 0'0 | 21'4 | 4110 | 0'4 | 0'0 | 0'4 | ... | ... | -0.116327 |
| -0.135669 | ... | ... | 20'5 | 0'0 | 20'5 | 4120 | 0'5 | 0'0 | 0'5 | ... | ... | -0.134869 |
| -0.133647 | ... | ... | 19'5 | 0'0 | 19'5 | 4130 | 0'5 | 0'0 | 0'5 | ... | ... | -0.132933 |
| -0.131536 | ... | ... | 18'5 | 0'0 | 18'5 | 4140 | 0'5 | 0'0 | 0'5 | ... | ... | -0.130906 |
| -0.14699 | ... | ... | 17'6 | 0'0 | 17'6 | 4150 | 0'6 | 0'0 | 0'6 | ... | ... | -0.146573 |
| -0.14433 | ... | ... | 16'6 | 0'0 | 16'6 | 4160 | 0'5 | -0'1 | 0'6 | 0'5 | 0'5 | -0.126555 |
| -0.141544 | ... | ... | 15'6 | 0'0 | 15'6 | 4170 | 0'6 | 0'0 | 0'6 | ... | ... | -0.141253 |
| -0.154239 | ... | ... | 14'7 | 0'0 | 14'7 | 4180 | 0'7 | 0'0 | 0'7 | ... | ... | -0.154096 |
| -0.165268 | ... | ... | 14'0 | 0'0 | 14'0 | 4190 | 1'0 | 0'0 | 1'0 | ... | ... | -0.165234 |
| -0.258482 | 14'0 | 13'0 | 13'1 | 0'7 | 14'0 | 4200 | 1'1 | 0'0 | 1'1 | ... | ... | -0.174766 |
| -0.194864 | ... | ... | 12'3 | 0'0 | 12'3 | 4210 | 1'3 | 0'0 | 1'3 | ... | ... | -0.195012 |
| -0.200524 | ... | ... | 11'4 | 0'0 | 11'4 | 4220 | 1'4 | 0'0 | 1'4 | ... | ... | -0.200711 |
| -0.215299 | ... | ... | 10'6 | 0'0 | 10'6 | 4230 | 1'6 | 0'0 | 1'6 | ... | ... | -0.215526 |
| -0.217377 | ... | ... | 9'7 | 0'0 | 9'7 | 4240 | 2'0 | 0'0 | 2'0 | ... | ... | -0.227434 |
| -0.280475 | 9'7 | 9'7 | 9'2 | 0'5 | 9'7 | 4250 | 2'0 | -0'2 | 2'2 | 2'1 | 2'0 | -0.21812 |
| -0.242862 | ... | ... | 8'4 | 0'0 | 8'4 | 4260 | 2'4 | 0'0 | 2'4 | ... | ... | -0.243098 |
| -0.254796 | ... | ... | 7'7 | 0'0 | 7'7 | 4270 | 2'6 | -0'1 | 2'7 | 2'6 | 2'6 | -0.246939 |
| -0.255578 | ... | ... | 7'1 | 0'0 | 7'1 | 4280 | 3'0 | -0'1 | 3'1 | 3'0 | 3'0 | -0.248064 |
| -0.260972 | ... | ... | 6'4 | 0'0 | 6'4 | 4290 | 3'4 | 0'0 | 3'4 | ... | ... | -0.261117 |
| -0.298451 | 6'4 | 6'0 | 6'0 | 0'4 | 6'4 | 4300 | 3'5 | -0'3 | 4'0 | 4'0 | 3'5 | -0.248794 |
| -0.282424 | 5'5 | 5'5 | 5'4 | 0'1 | 5'5 | 4310 | 4'4 | 0'0 | 4'4 | ... | ... | -0.275501 |
| -0.284175 | 5'1 | 5'1 | 4'7 | 0'2 | 5'1 | 4320 | 4'4 | -0'3 | 4'7 | 5'0 | 4'4 | -0.249524 |
| -0.282475 | 4'5 | 4'5 | 4'3 | 0'2 | 4'5 | 4330 | 5'3 | 0'0 | 5'3 | ... | ... | -0.268475 |
| -0.277282 | 4'1 | 4'1 | 3'7 | 0'2 | 4'1 | 4340 | 5'7 | 0'0 | 5'7 | ... | ... | -0.262959 |
| -0.275778 | 3'6 | 3'6 | 3'4 | 0'2 | 3'6 | 4350 | 6'4 | 0'0 | 6'4 | ... | ... | -0.260973 |
| -0.255762 | ... | ... | 3'1 | 0'0 | 3'1 | 4360 | 7'1 | 0'0 | 7'1 | ... | ... | -0.255579 |
| -0.24694 | ... | ... | 2'6 | 0'0 | 2'6 | 4370 | 7'6 | 0'0 | 7'6 | ... | ... | -0.246726 |
| -0.234487 | ... | ... | 2'3 | 0'0 | 2'3 | 4380 | 8'3 | 0'0 | 8'3 | ... | ... | -0.234255 |
| -0.227433 | ... | ... | 2'1 | 0'0 | 2'1 | 4390 | 9'1 | 0'0 | 9'1 | ... | ... | -0.227192 |
| -0.227434 | 2'1 | 2'0 | 1'6 | 0'2 | 2'0 | 4400 | 9'7 | 0'1 | 9'6 | 9'7 | 9'7 | -0.217377 |
| -0.20492 | ... | ... | 1'5 | 0'0 | 1'5 | 4410 | 10'4 | 0'0 | 10'4 | ... | ... | -0.193873 |
| -0.200712 | ... | ... | 1'4 | 0'0 | 1'4 | 4420 | 11'3 | 0'0 | 11'3 | ... | ... | -0.189011 |
| -0.182736 | ... | ... | 1'2 | 0'0 | 1'2 | 4430 | 12'2 | 0'0 | 12'2 | ... | ... | -0.182619 |
| -0.174767 | ... | ... | 1'1 | 0'0 | 1'1 | 4440 | 13'1 | 0'0 | 13'1 | ... | ... | -0.174714 |
| -0.165235 | 1'0 | 1'0 | 1'0 | 0'0 | 1'0 | 4450 | 14'0 | 0'0 | 14'0 | ... | ... | -0.165269 |
| -0.154096 | ... | ... | 0'7 | 0'0 | 0'7 | 4460 | 14'7 | 0'0 | 14'7 | ... | ... | -0.15424 |
| -0.141253 | ... | ... | 0'6 | 0'0 | 0'6 | 4470 | 15'6 | 0'0 | 15'6 | ... | ... | -0.141544 |
| -0.14398 | ... | ... | 0'6 | 0'0 | 0'6 | 4480 | 16'6 | 0'0 | 16'6 | ... | ... | -0.14433 |
| -0.128781 | ... | ... | 0'5 | 0'0 | 0'5 | 4490 | 17'5 | 0'0 | 17'5 | ... | ... | -0.129336 |
| -0.111509 | ... | ... | 0'4 | 0'0 | 0'4 | 4500 | 18'4 | 0'0 | 18'4 | ... | ... | -0.112331 |
| -0.113188 | ... | ... | 0'4 | 0'0 | 0'4 | 4510 | 19'4 | 0'0 | 19'4 | ... | ... | -0.1141 |
| -0.093009 | ... | ... | 0'3 | 0'0 | 0'3 | 4520 | 20'3 | 0'0 | 20'3 | ... | ... | -0.094306 |
| -0.094205 | ... | ... | 0'3 | 0'0 | 0'3 | 4530 | 21'3 | 0'0 | 21'3 | ... | ... | -0.095623 |
| -0.095354 | ... | ... | 0'3 | 0'0 | 0'3 | 4540 | 22'3 | 0'0 | 22'3 | ... | ... | -0.096891 |
| -0.071199 | ... | ... | 0'2 | 0'0 | 0'2 | 4550 | 23'2 | 0'0 | 23'2 | ... | ... | -0.07336 |
| -0.07194 | ... | ... | 0'2 | 0'0 | 0'2 | 4560 | 24'2 | 0'0 | 24'2 | ... | ... | -0.074251 |
| -0.074649 | ... | ... | 0'2 | 0'0 | 0'2 | 4600 | 28'2 | 0'0 | 28'2 | ... | ... | -0.077585 |
| -0.077581 | ... | ... | 0'2 | 0'0 | 0'2 | 4650 | 33'2 | 0'0 | 33'2 | ... | ... | -0.081347 |
| -0.080133 | ... | ... | 0'2 | 0'0 | 0'2 | 4700 | 38'2 | 0'0 | 38'2 | ... | ... | -0.084773 |
| -0.04775 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 43'1 | 0'0 | 43'1 | ... | ... | -0.055027 |
| -0.084424 | 0'2 | 0'2 | 0'1 | 0'1 | 0'2 | 4800 | 48'0 | -0'1 | 48'1 | 48'0 | 48'0 | -0.016094 |
| -0.049786 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 53'1 | 0'0 | 53'1 | ... | ... | -0.059384 |
| -0.050672 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 58'1 | 0'0 | 58'1 | ... | ... | -0.06147 |
| -0.051486 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 63'1 | 0'0 | 63'1 | ... | ... | -0.06351 |
| -0.052246 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5000 | 68'1 | 0'0 | 68'1 | ... | ... | -0.065504 |
| -0.05295 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 73'1 | 0'0 | 73'1 | ... | ... | -0.067471 |
| -0.053611 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 78'1 | 0'0 | 78'1 | ... | ... | -0.069411 |
| -0.054237 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 83'1 | 0'0 | 83'1 | ... | ... | -0.071322 |
| -0.054819 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 88'1 | 0'0 | 88'1 | ... | ... | -0.073211 |
| -0.055377 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 93'1 | 0'0 | 93'1 | ... | ... | -0.075084 |
| -0.055908 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 98'1 | 0'0 | 98'1 | ... | ... | -0.076943 |
| -0.056408 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 103'1 | 0'0 | 103'1 | ... | ... | -0.078785 |
| -0.056888 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 108'1 | 0'0 | 108'1 | ... | ... | -0.080613 |
| -0.057788 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 118'0 | 0'0 | 118'0 | ... | ... | -0.039532 |
| -0.058619 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 128'0 | 0'0 | 128'0 | ... | ... | -0.042874 |
| -0.059383 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 138'0 | 0'0 | 138'0 | ... | ... | -0.046214 |
| -0.060104 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 148'0 | 0'0 | 148'0 | ... | ... | -0.049554 |
| -0.060771 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 158'0 | 0'0 | 158'0 | ... | ... | -0.052893 |
| -0.0614 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 168'0 | 0'0 | 168'0 | ... | ... | -0.05623 |
| -0.062 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 178'0 | 0'0 | 178'0 | ... | ... | -0.059566 |
| -0.06256 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 188'0 | 0'0 | 188'0 | ... | ... | -0.0629 |
| -0.063094 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 198'0 | 0'0 | 198'0 | ... | ... | -0.066232 |
| -0.063602 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 208'0 | 0'0 | 208'0 | ... | ... | -0.069563 |
| -0.064086 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 218'0 | 0'0 | 218'0 | ... | ... | -0.072891 |
| -0.064551 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 228'0 | 0'0 | 228'0 | ... | ... | -0.076218 |
| -0.064999 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 238'0 | 0'0 | 238'0 | ... | ... | -0.079543 |
| -0.065419 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 248'0 | 0'0 | 248'0 | ... | ... | -0.082866 |
| -0.065824 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 258'0 | 0'0 | 258'0 | ... | ... | -0.086186 |
| -0.066221 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 268'0 | 0'0 | 268'0 | ... | ... | -0.089503 |
| -0.066604 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 278'0 | 0'0 | 278'0 | ... | ... | -0.092818 |
| -0.066967 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 288'0 | 0'0 | 288'0 | ... | ... | -0.09613 |
| -0.067319 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 298'0 | 0'0 | 298'0 | ... | ... | -0.099442 |
| -0.067661 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 308'0 | 0'0 | 308'0 | ... | ... | -0.102753 |
| -0.067993 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 318'0 | 0'0 | 318'0 | ... | ... | -0.106061 |
| -0.06831 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 328'0 | 0'0 | 328'0 | ... | ... | -0.109367 |
| -0.068619 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 338'0 | 0'0 | 338'0 | ... | ... | -0.112671 |
| -0.068921 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 348'0 | 0'0 | 348'0 | ... | ... | -0.115973 |
| -0.069216 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 358'0 | 0'0 | 358'0 | ... | ... | -0.119273 |
| -0.069504 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 368'0 | 0'0 | 368'0 | ... | ... | -0.122571 |
| -0.070047 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 388'0 | 0'0 | 388'0 | ... | ... | -0.12916 |
| -0.070563 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 408'0 | 0'0 | 408'0 | ... | ... | -0.13574 |
| -0.070813 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 418'0 | 0'0 | 418'0 | ... | ... | -0.139028 |
| -0.071058 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 428'0 | 0'0 | 428'0 | ... | ... | -0.142313 |
| -0.071296 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 438'0 | 0'0 | 438'0 | ... | ... | -0.145595 |
| -0.071975 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 468'0 | 0'0 | 468'0 | ... | ... | -0.155431 |
| -0.073018 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 518'0 | 0'0 | 518'0 | ... | ... | -0.171779 |
| -0.073959 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 568'0 | 0'0 | 568'0 | ... | ... | -0.188071 |
| -0.075614 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 668'0 | 0'0 | 668'0 | ... | ... | -0.220499 |
| -0.077019 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 768'0 | 0'0 | 768'0 | ... | ... | -0.252727 |
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.