Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.021986 | ... | ... | 211'4 | 0'0 | 211'4 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030119 |
| 0.020954 | ... | ... | 201'4 | 0'0 | 201'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029901 |
| 0.019922 | ... | ... | 191'4 | 0'0 | 191'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029669 |
| 0.01889 | ... | ... | 181'4 | 0'0 | 181'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029424 |
| 0.017857 | ... | ... | 171'4 | 0'0 | 171'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02916 |
| 0.016825 | ... | ... | 161'4 | 0'0 | 161'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028881 |
| 0.015793 | ... | ... | 151'4 | 0'0 | 151'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02858 |
| 0.014761 | ... | ... | 141'4 | 0'0 | 141'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028261 |
| 0.013728 | ... | ... | 131'4 | 0'0 | 131'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027915 |
| 0.012696 | ... | ... | 121'4 | 0'0 | 121'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027543 |
| 0.011664 | ... | ... | 111'4 | 0'0 | 111'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027138 |
| 0.011148 | ... | ... | 106'4 | 0'0 | 106'4 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026924 |
| 0.010632 | ... | ... | 101'4 | 0'0 | 101'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026697 |
| 0.010116 | ... | ... | 96'4 | 0'0 | 96'4 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02646 |
| 0.0096 | ... | ... | 91'4 | 0'0 | 91'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026212 |
| 0.009084 | ... | ... | 86'4 | 0'0 | 86'4 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025949 |
| 0.008567 | ... | ... | 81'4 | 0'0 | 81'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025673 |
| 0.008051 | ... | ... | 76'4 | 0'0 | 76'4 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025378 |
| 0.007535 | ... | ... | 71'4 | 0'0 | 71'4 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025066 |
| 0.007019 | ... | ... | 66'4 | 0'0 | 66'4 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024733 |
| 0.006503 | ... | ... | 61'5 | 0'0 | 61'5 | 3700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.042375 |
| 0.005987 | ... | ... | 56'5 | 0'0 | 56'5 | 3750 | 0'2 | 0'0 | 0'2 | ... | ... | -0.041637 |
| 0.005471 | ... | ... | 51'5 | 0'0 | 51'5 | 3800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.040839 |
| 0.004955 | ... | ... | 46'6 | 0'0 | 46'6 | 3850 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.039965 |
| 0.004439 | ... | ... | 41'6 | 0'0 | 41'6 | 3900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.039004 |
| 0.003922 | ... | ... | 36'6 | 0'0 | 36'6 | 3950 | 0'3 | 0'0 | 0'3 | ... | ... | -0.051746 |
| 0.003406 | ... | ... | 31'7 | 0'0 | 31'7 | 4000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.050003 |
| 0.0032 | ... | ... | 29'7 | 0'0 | 29'7 | 4020 | 0'4 | 0'0 | 0'4 | ... | ... | -0.061042 |
| 0.003097 | ... | ... | 28'7 | 0'0 | 28'7 | 4030 | 0'4 | 0'0 | 0'4 | ... | ... | -0.060527 |
| 0.002993 | ... | ... | 28'0 | 0'0 | 28'0 | 4040 | 0'4 | 0'0 | 0'4 | ... | ... | -0.059996 |
| 0.00289 | ... | ... | 27'0 | 0'0 | 27'0 | 4050 | 0'4 | 0'0 | 0'4 | ... | ... | -0.05945 |
| 0.002787 | ... | ... | 26'0 | 0'0 | 26'0 | 4060 | 0'5 | 0'0 | 0'5 | ... | ... | -0.069349 |
| 0.002684 | ... | ... | 25'1 | 0'0 | 25'1 | 4070 | 0'5 | 0'0 | 0'5 | ... | ... | -0.068642 |
| 0.002581 | ... | ... | 24'1 | 0'0 | 24'1 | 4080 | 0'5 | 0'0 | 0'5 | ... | ... | -0.067912 |
| 0.002477 | ... | ... | 23'1 | 0'0 | 23'1 | 4090 | 0'5 | -0'1 | 0'6 | 0'5 | 0'5 | -0.067155 |
| 0.002374 | ... | ... | 22'2 | 0'0 | 22'2 | 4100 | 0'6 | 0'0 | 0'6 | ... | ... | -0.075682 |
| 0.002271 | ... | ... | 21'2 | 0'0 | 21'2 | 4110 | 0'6 | 0'0 | 0'6 | ... | ... | -0.074733 |
| 0.002168 | ... | ... | 20'3 | 0'0 | 20'3 | 4120 | 0'7 | 0'0 | 0'7 | ... | ... | -0.082288 |
| 0.002064 | ... | ... | 19'3 | 0'0 | 19'3 | 4130 | 0'7 | 0'0 | 0'7 | ... | ... | -0.081124 |
| 0.001961 | ... | ... | 18'4 | 0'0 | 18'4 | 4140 | 1'0 | 0'0 | 1'0 | ... | ... | -0.087772 |
| 0.001858 | ... | ... | 17'4 | 0'0 | 17'4 | 4150 | 1'0 | -0'1 | 1'1 | 1'0 | 1'0 | -0.086359 |
| 0.001755 | ... | ... | 16'5 | 0'0 | 16'5 | 4160 | 1'1 | 0'0 | 1'1 | ... | ... | -0.092131 |
| 0.001652 | ... | ... | 15'6 | 0'0 | 15'6 | 4170 | 1'2 | 0'0 | 1'2 | ... | ... | -0.097264 |
| 0.001548 | ... | ... | 14'7 | 0'0 | 14'7 | 4180 | 1'1 | -0'2 | 1'3 | 1'1 | 1'1 | -0.088652 |
| -0.003928 | ... | ... | 14'0 | 0'0 | 14'0 | 4190 | 1'4 | 0'0 | 1'4 | ... | ... | -0.105706 |
| -0.103102 | 14'4 | 14'4 | 13'1 | 1'3 | 14'4 | 4200 | 1'4 | -0'1 | 1'5 | 1'5 | 1'4 | -0.103249 |
| -0.038775 | ... | ... | 12'3 | 0'0 | 12'3 | 4210 | 1'7 | 0'0 | 1'7 | ... | ... | -0.117154 |
| -0.053766 | ... | ... | 11'5 | 0'0 | 11'5 | 4220 | 2'1 | 0'0 | 2'1 | ... | ... | -0.124064 |
| -0.065703 | ... | ... | 10'7 | 0'0 | 10'7 | 4230 | 2'3 | 0'0 | 2'3 | ... | ... | -0.129843 |
| -0.075371 | ... | ... | 10'1 | 0'0 | 10'1 | 4240 | 2'5 | 0'0 | 2'5 | ... | ... | -0.134547 |
| -0.083157 | ... | ... | 9'3 | 0'0 | 9'3 | 4250 | 2'5 | -0'2 | 2'7 | 2'5 | 2'5 | -0.129741 |
| -0.093923 | ... | ... | 8'6 | 0'0 | 8'6 | 4260 | 3'2 | 0'0 | 3'2 | ... | ... | -0.144813 |
| -0.102389 | ... | ... | 8'1 | 0'0 | 8'1 | 4270 | 3'2 | -0'3 | 3'5 | 3'2 | 2'7 | -0.138605 |
| -0.108845 | ... | ... | 7'4 | 0'0 | 7'4 | 4280 | 4'0 | 0'0 | 4'0 | ... | ... | -0.153897 |
| -0.113467 | ... | ... | 6'7 | 0'0 | 6'7 | 4290 | 4'3 | 0'0 | 4'3 | ... | ... | -0.156485 |
| -0.150842 | 7'7 | 7'4 | 6'3 | 1'1 | 7'4 | 4300 | 3'7 | -1'0 | 4'7 | 4'4 | 3'7 | -0.13385 |
| -0.120904 | ... | ... | 5'6 | 0'0 | 5'6 | 4310 | 5'2 | 0'0 | 5'2 | ... | ... | -0.161176 |
| -0.123595 | ... | ... | 5'2 | 0'0 | 5'2 | 4320 | 5'4 | -0'2 | 5'6 | 5'4 | 5'4 | -0.156588 |
| -0.127777 | ... | ... | 4'7 | 0'0 | 4'7 | 4330 | 6'3 | 0'0 | 6'3 | ... | ... | -0.167085 |
| -0.153298 | 5'3 | 5'3 | 4'3 | 1'0 | 5'3 | 4340 | 6'0 | -0'7 | 6'7 | 6'0 | 6'0 | -0.14337 |
| -0.164505 | 5'3 | 5'1 | 4'0 | 1'3 | 5'3 | 4350 | 6'5 | -0'7 | 7'4 | 7'6 | 6'3 | -0.144394 |
| -0.150991 | 4'4 | 4'4 | 3'5 | 0'7 | 4'4 | 4360 | 8'1 | 0'0 | 8'1 | ... | ... | -0.167831 |
| -0.159976 | 4'4 | 4'4 | 3'3 | 1'1 | 4'4 | 4370 | 8'7 | 0'0 | 8'7 | ... | ... | -0.170201 |
| -0.157507 | 4'1 | 4'0 | 3'1 | 1'0 | 4'1 | 4380 | 9'5 | 0'0 | 9'5 | ... | ... | -0.171581 |
| -0.122997 | ... | ... | 2'6 | 0'0 | 2'6 | 4390 | 10'2 | 0'0 | 10'2 | ... | ... | -0.168353 |
| -0.132788 | 3'4 | 2'7 | 2'4 | 0'3 | 2'7 | 4400 | 9'5 | -1'3 | 11'0 | 10'4 | 9'5 | -0.124316 |
| -0.116644 | ... | ... | 2'2 | 0'0 | 2'2 | 4410 | 11'6 | 0'0 | 11'6 | ... | ... | -0.166295 |
| -0.138935 | 2'6 | 2'6 | 2'1 | 0'5 | 2'6 | 4420 | 12'4 | 0'0 | 12'4 | ... | ... | -0.16395 |
| -0.110518 | ... | ... | 1'7 | 0'0 | 1'7 | 4430 | 13'3 | 0'0 | 13'3 | ... | ... | -0.165004 |
| -0.103377 | ... | ... | 1'5 | 0'0 | 1'5 | 4440 | 14'1 | 0'0 | 14'1 | ... | ... | -0.161119 |
| -0.100655 | ... | ... | 1'4 | 0'0 | 1'4 | 4450 | 15'0 | 0'0 | 15'0 | ... | ... | -0.160996 |
| -0.097297 | ... | ... | 1'3 | 0'0 | 1'3 | 4460 | 15'7 | 0'0 | 15'7 | ... | ... | -0.160394 |
| -0.093299 | ... | ... | 1'2 | 0'0 | 1'2 | 4470 | 16'6 | 0'0 | 16'6 | ... | ... | -0.15933 |
| -0.088652 | ... | ... | 1'1 | 0'0 | 1'1 | 4480 | 17'5 | 0'0 | 17'5 | ... | ... | -0.157819 |
| -0.10386 | 1'3 | 1'3 | 1'0 | 0'3 | 1'3 | 4490 | 18'4 | 0'0 | 18'4 | ... | ... | -0.155875 |
| -0.099106 | 1'2 | 1'2 | 0'7 | 0'3 | 1'2 | 4500 | 19'3 | 0'0 | 19'3 | ... | ... | -0.153506 |
| -0.078642 | ... | ... | 0'7 | 0'0 | 0'7 | 4510 | 20'2 | 0'0 | 20'2 | ... | ... | -0.150719 |
| -0.071654 | ... | ... | 0'6 | 0'0 | 0'6 | 4520 | 21'2 | 0'0 | 21'2 | ... | ... | -0.153355 |
| -0.072722 | ... | ... | 0'6 | 0'0 | 0'6 | 4530 | 22'1 | 0'0 | 22'1 | ... | ... | -0.149957 |
| -0.064714 | ... | ... | 0'5 | 0'0 | 0'5 | 4540 | 23'1 | 0'0 | 23'1 | ... | ... | -0.152314 |
| -0.06556 | ... | ... | 0'5 | 0'0 | 0'5 | 4550 | 24'1 | 0'0 | 24'1 | ... | ... | -0.154591 |
| -0.058887 | ... | ... | 0'4 | 0'0 | 0'4 | 4600 | 28'7 | 0'0 | 28'7 | ... | ... | -0.151436 |
| -0.049627 | ... | ... | 0'3 | 0'0 | 0'3 | 4650 | 33'7 | 0'0 | 33'7 | ... | ... | -0.159706 |
| -0.051417 | ... | ... | 0'3 | 0'0 | 0'3 | 4700 | 38'6 | 0'0 | 38'6 | ... | ... | -0.159302 |
| -0.038801 | ... | ... | 0'2 | 0'0 | 0'2 | 4750 | 43'6 | 0'0 | 43'6 | ... | ... | -0.165632 |
| -0.039783 | ... | ... | 0'2 | 0'0 | 0'2 | 4800 | 48'6 | 0'0 | 48'6 | ... | ... | -0.17143 |
| -0.040673 | ... | ... | 0'2 | 0'0 | 0'2 | 4850 | 53'6 | 0'0 | 53'6 | ... | ... | -0.176796 |
| -0.041486 | ... | ... | 0'2 | 0'0 | 0'2 | 4900 | 58'5 | 0'0 | 58'5 | ... | ... | -0.172667 |
| -0.042237 | ... | ... | 0'2 | 0'0 | 0'2 | 4950 | 63'5 | 0'0 | 63'5 | ... | ... | -0.177123 |
| -0.042931 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 5000 | 68'5 | 0'0 | 68'5 | ... | ... | -0.181333 |
| -0.043582 | ... | ... | 0'2 | 0'0 | 0'2 | 5050 | 73'5 | 0'0 | 73'5 | ... | ... | -0.18533 |
| -0.044188 | ... | ... | 0'2 | 0'0 | 0'2 | 5100 | 78'5 | 0'0 | 78'5 | ... | ... | -0.18914 |
| -0.025622 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 83'4 | 0'0 | 83'4 | ... | ... | -0.182377 |
| -0.025901 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 88'4 | 0'0 | 88'4 | ... | ... | -0.185703 |
| -0.026167 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 93'4 | 0'0 | 93'4 | ... | ... | -0.188907 |
| -0.026422 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 98'4 | 0'0 | 98'4 | ... | ... | -0.192003 |
| -0.026661 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 103'4 | 0'0 | 103'4 | ... | ... | -0.195001 |
| -0.02689 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 108'4 | 0'0 | 108'4 | ... | ... | -0.197911 |
| -0.027321 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 118'4 | 0'0 | 118'4 | ... | ... | -0.203493 |
| -0.027717 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 128'4 | 0'0 | 128'4 | ... | ... | -0.208804 |
| -0.028082 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 138'4 | 0'0 | 138'4 | ... | ... | -0.213883 |
| -0.028425 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 148'4 | 0'0 | 148'4 | ... | ... | -0.218762 |
| -0.028744 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 158'4 | 0'0 | 158'4 | ... | ... | -0.223468 |
| -0.029043 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 168'4 | 0'0 | 168'4 | ... | ... | -0.228023 |
| -0.029329 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 178'4 | 0'0 | 178'4 | ... | ... | -0.232443 |
| -0.029596 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 188'4 | 0'0 | 188'4 | ... | ... | -0.236744 |
| -0.02985 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 198'4 | 0'0 | 198'4 | ... | ... | -0.240938 |
| -0.030092 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 208'4 | 0'0 | 208'4 | ... | ... | -0.245037 |
| -0.030322 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 218'4 | 0'0 | 218'4 | ... | ... | -0.249048 |
| -0.030543 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 228'4 | 0'0 | 228'4 | ... | ... | -0.252981 |
| -0.030756 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 238'4 | 0'0 | 238'4 | ... | ... | -0.256842 |
| -0.030957 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 248'4 | 0'0 | 248'4 | ... | ... | -0.260637 |
| -0.031149 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 258'4 | 0'0 | 258'4 | ... | ... | -0.264371 |
| -0.031338 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 268'4 | 0'0 | 268'4 | ... | ... | -0.268051 |
| -0.03152 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 278'4 | 0'0 | 278'4 | ... | ... | -0.271678 |
| -0.031693 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 288'4 | 0'0 | 288'4 | ... | ... | -0.275257 |
| -0.03186 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 298'4 | 0'0 | 298'4 | ... | ... | -0.278792 |
| -0.032022 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 308'4 | 0'0 | 308'4 | ... | ... | -0.282286 |
| -0.03218 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 318'4 | 0'0 | 318'4 | ... | ... | -0.285742 |
| -0.032331 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 328'4 | 0'0 | 328'4 | ... | ... | -0.289161 |
| -0.032478 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 338'4 | 0'0 | 338'4 | ... | ... | -0.292545 |
| -0.032621 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 348'4 | 0'0 | 348'4 | ... | ... | -0.295898 |
| -0.032761 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 358'4 | 0'0 | 358'4 | ... | ... | -0.299221 |
| -0.032898 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 368'4 | 0'0 | 368'4 | ... | ... | -0.302516 |
| -0.033156 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 388'4 | 0'0 | 388'4 | ... | ... | -0.309026 |
| -0.033401 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 408'4 | 0'0 | 408'4 | ... | ... | -0.315439 |
| -0.03352 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 418'4 | 0'0 | 418'4 | ... | ... | -0.318613 |
| -0.033636 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 428'4 | 0'0 | 428'4 | ... | ... | -0.321767 |
| -0.033749 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 438'4 | 0'0 | 438'4 | ... | ... | -0.324901 |
| -0.034072 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 468'4 | 0'0 | 468'4 | ... | ... | -0.334191 |
| -0.034567 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 518'4 | 0'0 | 518'4 | ... | ... | -0.349356 |
| -0.035013 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 568'4 | 0'0 | 568'4 | ... | ... | -0.364181 |
| -0.035799 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 668'4 | 0'0 | 668'4 | ... | ... | -0.393033 |
| -0.036465 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 768'4 | 0'0 | 768'4 | ... | ... | -0.421054 |
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.