Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.021437 | ... | ... | 208'6 | 0'0 | 208'6 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038051 |
| 0.020412 | ... | ... | 198'6 | 0'0 | 198'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037768 |
| 0.019388 | ... | ... | 188'6 | 0'0 | 188'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037469 |
| 0.018363 | ... | ... | 178'6 | 0'0 | 178'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03715 |
| 0.017339 | ... | ... | 168'6 | 0'0 | 168'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036809 |
| 0.016314 | ... | ... | 158'6 | 0'0 | 158'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036447 |
| 0.01529 | ... | ... | 148'6 | 0'0 | 148'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036056 |
| 0.014265 | ... | ... | 138'6 | 0'0 | 138'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035641 |
| 0.013241 | ... | ... | 128'6 | 0'0 | 128'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035191 |
| 0.012217 | ... | ... | 118'6 | 0'0 | 118'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034705 |
| 0.011192 | ... | ... | 108'6 | 0'0 | 108'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034178 |
| 0.01068 | ... | ... | 103'6 | 0'0 | 103'6 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033895 |
| 0.010168 | ... | ... | 98'6 | 0'0 | 98'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033598 |
| 0.009655 | ... | ... | 93'6 | 0'0 | 93'6 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033287 |
| 0.009143 | ... | ... | 88'6 | 0'0 | 88'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032959 |
| 0.008631 | ... | ... | 83'6 | 0'0 | 83'6 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032613 |
| 0.008119 | ... | ... | 78'6 | 0'0 | 78'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032247 |
| 0.007607 | ... | ... | 73'7 | 0'0 | 73'7 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031857 |
| 0.007094 | ... | ... | 68'7 | 0'0 | 68'7 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031444 |
| 0.006582 | ... | ... | 63'7 | 0'0 | 63'7 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030996 |
| 0.00607 | ... | ... | 59'0 | 0'0 | 59'0 | 3700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.052992 |
| 0.005558 | ... | ... | 54'0 | 0'0 | 54'0 | 3750 | 0'2 | 0'0 | 0'2 | ... | ... | -0.052001 |
| 0.005045 | ... | ... | 49'1 | 0'0 | 49'1 | 3800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.069699 |
| 0.004533 | ... | ... | 44'1 | 0'0 | 44'1 | 3850 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | -0.06798 |
| -0.011632 | ... | ... | 39'2 | 0'0 | 39'2 | 3900 | 0'4 | 0'0 | 0'4 | 0'4 | 0'4 | -0.082107 |
| -0.032514 | ... | ... | 34'3 | 0'0 | 34'3 | 3950 | 0'5 | 0'0 | 0'5 | ... | ... | -0.093616 |
| -0.030611 | ... | ... | 29'3 | 0'0 | 29'3 | 4000 | 0'5 | 0'0 | 0'5 | ... | ... | -0.089784 |
| -0.047245 | ... | ... | 27'4 | 0'0 | 27'4 | 4020 | 0'6 | 0'0 | 0'6 | ... | ... | -0.100556 |
| -0.046695 | ... | ... | 26'4 | 0'0 | 26'4 | 4030 | 0'6 | 0'0 | 0'6 | ... | ... | -0.099519 |
| -0.046134 | ... | ... | 25'4 | 0'0 | 25'4 | 4040 | 0'6 | 0'0 | 0'6 | ... | ... | -0.098447 |
| 0.002484 | 24'0 | 24'0 | 24'4 | -0'4 | 24'0 | 4050 | 0'6 | 0'0 | 0'6 | ... | ... | -0.097337 |
| -0.059675 | ... | ... | 23'5 | 0'0 | 23'5 | 4060 | 0'7 | 0'0 | 0'7 | ... | ... | -0.107389 |
| -0.058899 | ... | ... | 22'5 | 0'0 | 22'5 | 4070 | 0'7 | 0'0 | 0'7 | ... | ... | -0.106035 |
| -0.071111 | ... | ... | 21'6 | 0'0 | 21'6 | 4080 | 1'0 | 0'0 | 1'0 | ... | ... | -0.114981 |
| -0.070098 | ... | ... | 20'6 | 0'0 | 20'6 | 4090 | 1'0 | 0'0 | 1'0 | ... | ... | -0.11335 |
| -0.08074 | ... | ... | 19'7 | 0'0 | 19'7 | 4100 | 1'1 | 0'0 | 1'1 | ... | ... | -0.121243 |
| -0.090232 | ... | ... | 19'0 | 0'0 | 19'0 | 4110 | 1'2 | 0'0 | 1'2 | ... | ... | -0.128357 |
| -0.088701 | ... | ... | 18'0 | 0'0 | 18'0 | 4120 | 1'2 | 0'0 | 1'2 | ... | ... | -0.126151 |
| -0.096916 | ... | ... | 17'1 | 0'0 | 17'1 | 4130 | 1'3 | 0'0 | 1'3 | ... | ... | -0.13225 |
| -0.104194 | ... | ... | 16'2 | 0'0 | 16'2 | 4140 | 1'4 | 0'0 | 1'4 | ... | ... | -0.13762 |
| -0.110591 | ... | ... | 15'3 | 0'0 | 15'3 | 4150 | 1'5 | 0'0 | 1'5 | 1'5 | 1'5 | -0.142274 |
| -0.123938 | ... | ... | 14'5 | 0'0 | 14'5 | 4160 | 1'7 | 0'0 | 1'7 | ... | ... | -0.153249 |
| -0.128238 | ... | ... | 13'6 | 0'0 | 13'6 | 4170 | 2'0 | 0'0 | 2'0 | ... | ... | -0.156157 |
| -0.138548 | ... | ... | 13'0 | 0'0 | 13'0 | 4180 | 2'2 | 0'0 | 2'2 | ... | ... | -0.164643 |
| -0.140926 | ... | ... | 12'1 | 0'0 | 12'1 | 4190 | 2'4 | 0'0 | 2'4 | ... | ... | -0.171766 |
| -0.14853 | ... | ... | 11'3 | 0'0 | 11'3 | 4200 | 2'6 | 0'0 | 2'6 | 2'6 | 2'6 | -0.177584 |
| -0.165707 | ... | ... | 10'7 | 0'0 | 10'7 | 4210 | 3'1 | 0'0 | 3'1 | ... | ... | -0.187402 |
| -0.169785 | ... | ... | 10'1 | 0'0 | 10'1 | 4220 | 3'3 | 0'0 | 3'3 | ... | ... | -0.190456 |
| -0.172514 | ... | ... | 9'3 | 0'0 | 9'3 | 4230 | 3'5 | 0'0 | 3'5 | ... | ... | -0.192275 |
| -0.178596 | ... | ... | 8'6 | 0'0 | 8'6 | 4240 | 4'0 | 0'0 | 4'0 | ... | ... | -0.19746 |
| -0.182897 | ... | ... | 8'1 | 0'0 | 8'1 | 4250 | 4'3 | 0'0 | 4'3 | ... | ... | -0.201033 |
| -0.185466 | ... | ... | 7'4 | 0'0 | 7'4 | 4260 | 4'6 | 0'0 | 4'6 | ... | ... | -0.203016 |
| -0.190562 | ... | ... | 7'0 | 0'0 | 7'0 | 4270 | 5'3 | 0'1 | 5'2 | 5'3 | 5'3 | -0.211886 |
| -0.197952 | 6'5 | 6'5 | 6'3 | 0'2 | 6'5 | 4280 | 5'5 | 0'0 | 5'5 | ... | ... | -0.206376 |
| -0.190995 | 5'7 | 5'7 | 5'7 | 0'0 | 5'7 | 4290 | 6'1 | 0'0 | 6'1 | ... | ... | -0.207622 |
| -0.19056 | 5'5 | 5'2 | 5'3 | 0'0 | 5'3 | 4300 | 6'3 | -0'2 | 6'5 | 6'6 | 6'3 | -0.198849 |
| -0.196697 | 5'2 | 5'1 | 4'7 | 0'2 | 5'1 | 4310 | 7'1 | 0'0 | 7'1 | ... | ... | -0.205023 |
| -0.188392 | ... | ... | 4'4 | 0'0 | 4'4 | 4320 | 7'6 | 0'0 | 7'6 | ... | ... | -0.205417 |
| -0.186793 | ... | ... | 4'1 | 0'0 | 4'1 | 4330 | 8'3 | 0'0 | 8'3 | ... | ... | -0.204234 |
| -0.183482 | ... | ... | 3'6 | 0'0 | 3'6 | 4340 | 9'0 | 0'0 | 9'0 | ... | ... | -0.201488 |
| -0.187982 | 3'6 | 3'5 | 3'3 | 0'2 | 3'5 | 4350 | 10'0 | 0'3 | 9'5 | 10'0 | 10'0 | -0.211156 |
| -0.176632 | ... | ... | 3'1 | 0'0 | 3'1 | 4360 | 10'3 | 0'0 | 10'3 | ... | ... | -0.19613 |
| -0.1682 | ... | ... | 2'6 | 0'0 | 2'6 | 4370 | 11'0 | 0'0 | 11'0 | ... | ... | -0.188776 |
| -0.163451 | ... | ... | 2'4 | 0'0 | 2'4 | 4380 | 11'6 | 0'0 | 11'6 | ... | ... | -0.185096 |
| -0.157324 | ... | ... | 2'2 | 0'0 | 2'2 | 4390 | 12'4 | 0'0 | 12'4 | ... | ... | -0.180195 |
| -0.15608 | 2'2 | 2'0 | 2'1 | 0'0 | 2'1 | 4400 | 13'0 | -0'2 | 13'2 | 13'0 | 13'0 | -0.161986 |
| -0.147473 | ... | ... | 1'7 | 0'0 | 1'7 | 4410 | 14'0 | 0'0 | 14'0 | ... | ... | -0.166652 |
| -0.144435 | ... | ... | 1'6 | 0'0 | 1'6 | 4420 | 14'7 | 0'0 | 14'7 | ... | ... | -0.164551 |
| -0.133194 | ... | ... | 1'4 | 0'0 | 1'4 | 4430 | 15'5 | 0'0 | 15'5 | ... | ... | -0.154852 |
| -0.128304 | ... | ... | 1'3 | 0'0 | 1'3 | 4440 | 16'4 | 0'0 | 16'4 | ... | ... | -0.151125 |
| -0.122654 | ... | ... | 1'2 | 0'0 | 1'2 | 4450 | 17'4 | 0'0 | 17'4 | 17'4 | 17'4 | -0.154328 |
| -0.107083 | 1'0 | 1'0 | 1'1 | -0'1 | 1'0 | 4460 | 18'3 | 0'0 | 18'3 | ... | ... | -0.14964 |
| -0.108972 | ... | ... | 1'0 | 0'0 | 1'0 | 4470 | 19'2 | 0'0 | 19'2 | ... | ... | -0.144311 |
| -0.100862 | ... | ... | 0'7 | 0'0 | 0'7 | 4480 | 20'1 | 0'0 | 20'1 | ... | ... | -0.138331 |
| -0.102418 | ... | ... | 0'7 | 0'0 | 0'7 | 4490 | 21'1 | 0'0 | 21'1 | ... | ... | -0.140602 |
| -0.093126 | 0'6 | 0'6 | 0'6 | 0'0 | 0'6 | 4500 | 21'7 | -0'1 | 22'0 | 21'7 | 21'7 | -0.124337 |
| -0.082807 | ... | ... | 0'5 | 0'0 | 0'5 | 4510 | 22'7 | 0'0 | 22'7 | ... | ... | -0.126153 |
| -0.083845 | ... | ... | 0'5 | 0'0 | 0'5 | 4520 | 23'7 | 0'0 | 23'7 | ... | ... | -0.127907 |
| -0.072119 | ... | ... | 0'4 | 0'0 | 0'4 | 4530 | 24'6 | 0'0 | 24'6 | ... | ... | -0.11942 |
| -0.072916 | ... | ... | 0'4 | 0'0 | 0'4 | 4540 | 25'6 | 0'0 | 25'6 | ... | ... | -0.120923 |
| -0.073686 | 0'4 | 0'4 | 0'4 | 0'0 | 0'4 | 4550 | 26'6 | 0'0 | 26'6 | ... | ... | -0.122383 |
| -0.074431 | ... | ... | 0'4 | 0'0 | 0'4 | 4560 | 27'6 | 0'0 | 27'6 | ... | ... | -0.123801 |
| -0.062261 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 4600 | 31'5 | 0'0 | 31'5 | ... | ... | -0.117576 |
| -0.047398 | ... | ... | 0'2 | 0'0 | 0'2 | 4650 | 36'4 | 0'0 | 36'4 | ... | ... | -0.11035 |
| -0.048828 | ... | ... | 0'2 | 0'0 | 0'2 | 4700 | 41'4 | 0'0 | 41'4 | ... | ... | -0.114724 |
| -0.050105 | ... | ... | 0'2 | 0'0 | 0'2 | 4750 | 46'4 | 0'0 | 46'4 | ... | ... | -0.118742 |
| -0.051258 | ... | ... | 0'2 | 0'0 | 0'2 | 4800 | 51'4 | 0'0 | 51'4 | ... | ... | -0.122474 |
| -0.030161 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 56'3 | 0'0 | 56'3 | ... | ... | -0.110959 |
| -0.030669 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 61'3 | 0'0 | 61'3 | ... | ... | -0.113922 |
| -0.031137 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 66'3 | 0'0 | 66'3 | ... | ... | -0.116749 |
| -0.031576 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 71'3 | 0'0 | 71'3 | ... | ... | -0.119458 |
| -0.031981 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 76'3 | 0'0 | 76'3 | ... | ... | -0.122066 |
| -0.032367 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 81'2 | 0'0 | 81'2 | ... | ... | -0.107291 |
| -0.032728 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 86'2 | 0'0 | 86'2 | ... | ... | -0.109498 |
| -0.033068 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 91'2 | 0'0 | 91'2 | ... | ... | -0.111652 |
| -0.033396 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 96'2 | 0'0 | 96'2 | ... | ... | -0.113758 |
| -0.033702 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 101'2 | 0'0 | 101'2 | ... | ... | -0.115821 |
| -0.033996 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 106'2 | 0'0 | 106'2 | ... | ... | -0.117846 |
| -0.034278 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 111'2 | 0'0 | 111'2 | ... | ... | -0.119838 |
| -0.034804 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 121'2 | 0'0 | 121'2 | ... | ... | -0.123726 |
| -0.035292 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 131'2 | 0'0 | 131'2 | ... | ... | -0.127512 |
| -0.035742 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 141'2 | 0'0 | 141'2 | ... | ... | -0.131209 |
| -0.036167 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 151'2 | 0'0 | 151'2 | ... | ... | -0.13483 |
| -0.036559 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 161'2 | 0'0 | 161'2 | ... | ... | -0.138388 |
| -0.036932 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 171'2 | 0'0 | 171'2 | ... | ... | -0.141887 |
| -0.037284 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 181'2 | 0'0 | 181'2 | ... | ... | -0.145337 |
| -0.037616 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 191'2 | 0'0 | 191'2 | ... | ... | -0.148746 |
| -0.037932 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 201'2 | 0'0 | 201'2 | ... | ... | -0.152113 |
| -0.038233 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 211'2 | 0'0 | 211'2 | ... | ... | -0.155445 |
| -0.03852 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 221'2 | 0'0 | 221'2 | ... | ... | -0.158747 |
| -0.038796 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 231'2 | 0'0 | 231'2 | ... | ... | -0.162021 |
| -0.039059 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 241'2 | 0'0 | 241'2 | ... | ... | -0.165268 |
| -0.039309 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 251'2 | 0'0 | 251'2 | ... | ... | -0.16849 |
| -0.039551 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 261'2 | 0'0 | 261'2 | ... | ... | -0.171691 |
| -0.039787 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 271'2 | 0'0 | 271'2 | ... | ... | -0.174873 |
| -0.040013 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 281'2 | 0'0 | 281'2 | ... | ... | -0.178037 |
| -0.040229 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 291'2 | 0'0 | 291'2 | ... | ... | -0.181184 |
| -0.040438 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 301'2 | 0'0 | 301'2 | ... | ... | -0.184313 |
| -0.040641 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 311'2 | 0'0 | 311'2 | ... | ... | -0.187427 |
| -0.040839 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 321'2 | 0'0 | 321'2 | ... | ... | -0.190528 |
| -0.041027 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 331'2 | 0'0 | 331'2 | ... | ... | -0.193617 |
| -0.041211 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 341'2 | 0'0 | 341'2 | ... | ... | -0.196693 |
| -0.041391 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 351'2 | 0'0 | 351'2 | ... | ... | -0.199759 |
| -0.041567 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 361'2 | 0'0 | 361'2 | ... | ... | -0.202812 |
| -0.041738 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 371'2 | 0'0 | 371'2 | ... | ... | -0.205854 |
| -0.042061 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 391'2 | 0'0 | 391'2 | ... | ... | -0.211909 |
| -0.042368 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 411'2 | 0'0 | 411'2 | ... | ... | -0.217931 |
| -0.042518 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 421'2 | 0'0 | 421'2 | ... | ... | -0.220929 |
| -0.042664 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 431'2 | 0'0 | 431'2 | ... | ... | -0.22392 |
| -0.042804 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 441'2 | 0'0 | 441'2 | ... | ... | -0.226904 |
| -0.04321 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 471'2 | 0'0 | 471'2 | ... | ... | -0.235808 |
| -0.043832 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 521'2 | 0'0 | 521'2 | ... | ... | -0.250526 |
| -0.044394 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 571'2 | 0'0 | 571'2 | ... | ... | -0.265108 |
| -0.045381 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 671'2 | 0'0 | 671'2 | ... | ... | -0.293924 |
| -0.046221 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 771'2 | 0'0 | 771'2 | ... | ... | -0.322356 |
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.