Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.021464 | ... | ... | 208'6 | 0'0 | 208'6 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040778 |
| 0.02044 | ... | ... | 198'6 | 0'0 | 198'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040476 |
| 0.019415 | ... | ... | 188'6 | 0'0 | 188'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040155 |
| 0.018391 | ... | ... | 178'6 | 0'0 | 178'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039815 |
| 0.017366 | ... | ... | 168'6 | 0'0 | 168'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03945 |
| 0.016342 | ... | ... | 158'6 | 0'0 | 158'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039062 |
| 0.015317 | ... | ... | 148'6 | 0'0 | 148'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038644 |
| 0.014293 | ... | ... | 138'6 | 0'0 | 138'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038201 |
| 0.013268 | ... | ... | 128'6 | 0'0 | 128'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037719 |
| 0.012243 | ... | ... | 118'6 | 0'0 | 118'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037199 |
| 0.011219 | ... | ... | 108'6 | 0'0 | 108'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036635 |
| 0.010707 | ... | ... | 103'6 | 0'0 | 103'6 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036333 |
| 0.010194 | ... | ... | 98'6 | 0'0 | 98'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036015 |
| 0.009682 | ... | ... | 93'6 | 0'0 | 93'6 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035683 |
| 0.00917 | ... | ... | 88'6 | 0'0 | 88'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035333 |
| 0.008657 | ... | ... | 83'6 | 0'0 | 83'6 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034964 |
| 0.008145 | ... | ... | 78'6 | 0'0 | 78'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034573 |
| 0.007633 | ... | ... | 73'7 | 0'0 | 73'7 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034155 |
| 0.007121 | ... | ... | 68'7 | 0'0 | 68'7 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033714 |
| 0.006608 | ... | ... | 63'7 | 0'0 | 63'7 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033236 |
| 0.006096 | ... | ... | 59'0 | 0'0 | 59'0 | 3700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.056831 |
| 0.005584 | ... | ... | 54'0 | 0'0 | 54'0 | 3750 | 0'2 | 0'0 | 0'2 | ... | ... | -0.055773 |
| 0.005072 | ... | ... | 49'1 | 0'0 | 49'1 | 3800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.07477 |
| 0.004559 | ... | ... | 44'1 | 0'0 | 44'1 | 3850 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | -0.072936 |
| 0.004047 | ... | ... | 39'2 | 0'0 | 39'2 | 3900 | 0'4 | 0'0 | 0'4 | 0'4 | 0'4 | -0.088117 |
| 0.003535 | ... | ... | 34'3 | 0'0 | 34'3 | 3950 | 0'5 | 0'0 | 0'5 | ... | ... | -0.100501 |
| 0.003022 | ... | ... | 29'3 | 0'0 | 29'3 | 4000 | 0'5 | 0'0 | 0'5 | 0'5 | 0'5 | -0.096423 |
| -0.008294 | ... | ... | 27'4 | 0'0 | 27'4 | 4020 | 0'6 | 0'0 | 0'6 | ... | ... | -0.10802 |
| -0.007992 | ... | ... | 26'4 | 0'0 | 26'4 | 4030 | 0'6 | 0'0 | 0'6 | ... | ... | -0.106918 |
| -0.007691 | ... | ... | 25'4 | 0'0 | 25'4 | 4040 | 0'6 | 0'0 | 0'6 | ... | ... | -0.105778 |
| 0.00251 | 24'0 | 24'0 | 24'4 | -0'4 | 24'0 | 4050 | 0'6 | 0'0 | 0'6 | 0'6 | 0'6 | -0.1046 |
| -0.030098 | ... | ... | 23'5 | 0'0 | 23'5 | 4060 | 0'7 | 0'0 | 0'7 | ... | ... | -0.115423 |
| -0.029654 | ... | ... | 22'5 | 0'0 | 22'5 | 4070 | 0'7 | 0'0 | 0'7 | ... | ... | -0.113987 |
| -0.046916 | ... | ... | 21'6 | 0'0 | 21'6 | 4080 | 1'0 | 0'0 | 1'0 | ... | ... | -0.123631 |
| -0.046249 | ... | ... | 20'6 | 0'0 | 20'6 | 4090 | 1'0 | 0'0 | 1'0 | ... | ... | -0.121901 |
| -0.060595 | ... | ... | 19'7 | 0'0 | 19'7 | 4100 | 1'0 | -0'1 | 1'1 | 1'0 | 1'0 | -0.120104 |
| -0.073058 | ... | ... | 19'0 | 0'0 | 19'0 | 4110 | 1'2 | 0'0 | 1'2 | ... | ... | -0.138113 |
| -0.071861 | ... | ... | 18'0 | 0'0 | 18'0 | 4120 | 1'2 | 0'0 | 1'2 | ... | ... | -0.135776 |
| -0.082555 | ... | ... | 17'1 | 0'0 | 17'1 | 4130 | 1'3 | 0'0 | 1'3 | ... | ... | -0.142388 |
| -0.091967 | ... | ... | 16'2 | 0'0 | 16'2 | 4140 | 1'4 | 0'0 | 1'4 | ... | ... | -0.148223 |
| -0.100241 | ... | ... | 15'3 | 0'0 | 15'3 | 4150 | 1'4 | -0'1 | 1'5 | 1'5 | 1'4 | -0.145139 |
| -0.116497 | ... | ... | 14'5 | 0'0 | 14'5 | 4160 | 1'7 | 0'0 | 1'7 | ... | ... | -0.165197 |
| -0.122171 | ... | ... | 13'6 | 0'0 | 13'6 | 4170 | 2'0 | 0'0 | 2'0 | ... | ... | -0.168414 |
| -0.134669 | ... | ... | 13'0 | 0'0 | 13'0 | 4180 | 2'0 | -0'2 | 2'2 | 2'1 | 2'0 | -0.163983 |
| -0.138101 | ... | ... | 12'1 | 0'0 | 12'1 | 4190 | 2'4 | 0'0 | 2'4 | ... | ... | -0.185466 |
| -0.119399 | 11'0 | 10'7 | 11'3 | -0'4 | 10'7 | 4200 | 2'3 | -0'3 | 2'6 | 2'6 | 2'3 | -0.173502 |
| -0.167276 | ... | ... | 10'7 | 0'0 | 10'7 | 4210 | 2'6 | -0'3 | 3'1 | 2'7 | 2'6 | -0.185395 |
| -0.200375 | 10'6 | 10'6 | 10'1 | 0'5 | 10'6 | 4220 | 3'3 | 0'0 | 3'3 | ... | ... | -0.206107 |
| -0.176202 | ... | ... | 9'3 | 0'0 | 9'3 | 4230 | 3'3 | -0'2 | 3'5 | 3'3 | 3'2 | -0.197828 |
| -0.183553 | ... | ... | 8'6 | 0'0 | 8'6 | 4240 | 3'6 | -0'2 | 4'0 | 3'6 | 3'5 | -0.204113 |
| -0.203548 | 8'4 | 7'5 | 8'1 | 0'3 | 8'4 | 4250 | 4'0 | -0'3 | 4'3 | 4'0 | 3'6 | -0.203759 |
| -0.192344 | ... | ... | 7'4 | 0'0 | 7'4 | 4260 | 4'4 | -0'2 | 4'6 | 4'4 | 4'1 | -0.211336 |
| -0.21677 | 7'4 | 7'4 | 7'0 | 0'4 | 7'4 | 4270 | 4'4 | -0'6 | 5'2 | 5'3 | 4'4 | -0.198587 |
| -0.215972 | 6'7 | 6'0 | 6'3 | 0'4 | 6'7 | 4280 | 6'1 | 0'4 | 5'5 | 6'1 | 5'6 | -0.242976 |
| -0.200033 | 5'7 | 5'7 | 5'7 | 0'0 | 5'7 | 4290 | 5'3 | -0'6 | 6'1 | 5'6 | 5'3 | -0.200059 |
| -0.20897 | 6'1 | 5'1 | 5'3 | 0'2 | 5'5 | 4300 | 6'1 | -0'4 | 6'5 | 6'6 | 6'0 | -0.208944 |
| -0.207059 | 5'4 | 5'1 | 4'7 | 0'2 | 5'1 | 4310 | 6'5 | -0'4 | 7'1 | 6'5 | 6'5 | -0.206982 |
| -0.212327 | 4'7 | 4'4 | 4'4 | 0'3 | 4'7 | 4320 | 7'6 | 0'0 | 7'6 | 7'6 | 7'6 | -0.225894 |
| -0.206646 | 4'3 | 4'3 | 4'1 | 0'2 | 4'3 | 4330 | 7'5 | -0'6 | 8'3 | 7'5 | 7'5 | -0.197067 |
| -0.203759 | 4'0 | 4'0 | 3'6 | 0'2 | 4'0 | 4340 | 8'1 | -0'7 | 9'0 | 8'1 | 8'1 | -0.188913 |
| -0.204113 | 3'7 | 3'5 | 3'3 | 0'3 | 3'6 | 4350 | 10'0 | 0'3 | 9'5 | 10'0 | 10'0 | -0.233608 |
| -0.18723 | ... | ... | 3'1 | 0'0 | 3'1 | 4360 | 10'3 | 0'0 | 10'3 | ... | ... | -0.21832 |
| -0.189672 | 3'0 | 3'0 | 2'6 | 0'2 | 3'0 | 4370 | 11'0 | 0'0 | 11'0 | ... | ... | -0.211192 |
| -0.173578 | ... | ... | 2'4 | 0'0 | 2'4 | 4380 | 11'6 | 0'0 | 11'6 | ... | ... | -0.207938 |
| -0.167203 | ... | ... | 2'2 | 0'0 | 2'2 | 4390 | 12'4 | 0'0 | 12'4 | ... | ... | -0.203425 |
| -0.185467 | 2'4 | 2'0 | 2'1 | 0'3 | 2'4 | 4400 | 13'0 | -0'2 | 13'2 | 13'0 | 13'0 | -0.185155 |
| -0.156944 | ... | ... | 1'7 | 0'0 | 1'7 | 4410 | 14'0 | 0'0 | 14'0 | ... | ... | -0.190571 |
| -0.153796 | ... | ... | 1'6 | 0'0 | 1'6 | 4420 | 14'7 | 0'0 | 14'7 | ... | ... | -0.188989 |
| -0.141895 | ... | ... | 1'4 | 0'0 | 1'4 | 4430 | 15'5 | 0'0 | 15'5 | ... | ... | -0.179606 |
| -0.136747 | ... | ... | 1'3 | 0'0 | 1'3 | 4440 | 16'4 | 0'0 | 16'4 | ... | ... | -0.176361 |
| -0.130776 | ... | ... | 1'2 | 0'0 | 1'2 | 4450 | 17'4 | 0'0 | 17'4 | 17'4 | 17'4 | -0.180172 |
| -0.114221 | 1'0 | 1'0 | 1'1 | -0'1 | 1'0 | 4460 | 18'3 | 0'0 | 18'3 | ... | ... | -0.175923 |
| -0.12621 | 1'1 | 1'1 | 1'0 | 0'1 | 1'1 | 4470 | 19'2 | 0'0 | 19'2 | ... | ... | -0.171028 |
| -0.118229 | 1'0 | 1'0 | 0'7 | 0'1 | 1'0 | 4480 | 20'1 | 0'0 | 20'1 | ... | ... | -0.165486 |
| -0.109333 | ... | ... | 0'7 | 0'0 | 0'7 | 4490 | 21'1 | 0'0 | 21'1 | ... | ... | -0.168261 |
| -0.110944 | 0'7 | 0'5 | 0'6 | 0'1 | 0'7 | 4500 | 21'7 | -0'1 | 22'0 | 21'7 | 21'7 | -0.152416 |
| -0.088443 | ... | ... | 0'5 | 0'0 | 0'5 | 4510 | 22'7 | 0'0 | 22'7 | ... | ... | -0.154691 |
| -0.089567 | ... | ... | 0'5 | 0'0 | 0'5 | 4520 | 23'7 | 0'0 | 23'7 | ... | ... | -0.15689 |
| -0.077058 | ... | ... | 0'4 | 0'0 | 0'4 | 4530 | 24'6 | 0'0 | 24'6 | ... | ... | -0.148877 |
| -0.077919 | ... | ... | 0'4 | 0'0 | 0'4 | 4540 | 25'6 | 0'0 | 25'6 | ... | ... | -0.150794 |
| -0.078751 | 0'4 | 0'4 | 0'4 | 0'0 | 0'4 | 4550 | 26'6 | 0'0 | 26'6 | ... | ... | -0.152652 |
| -0.079556 | ... | ... | 0'4 | 0'0 | 0'4 | 4560 | 27'6 | 0'0 | 27'6 | ... | ... | -0.154456 |
| -0.066578 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 4600 | 31'5 | 0'0 | 31'5 | ... | ... | -0.149766 |
| -0.050705 | ... | ... | 0'2 | 0'0 | 0'2 | 4650 | 36'4 | 0'0 | 36'4 | ... | ... | -0.144299 |
| -0.052246 | ... | ... | 0'2 | 0'0 | 0'2 | 4700 | 41'4 | 0'0 | 41'4 | ... | ... | -0.150043 |
| -0.053622 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 4750 | 46'4 | 0'0 | 46'4 | ... | ... | -0.15529 |
| -0.054864 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 4800 | 51'4 | 0'0 | 51'4 | ... | ... | -0.160133 |
| -0.032288 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 56'3 | 0'0 | 56'3 | ... | ... | -0.149877 |
| -0.032835 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 61'3 | 0'0 | 61'3 | ... | ... | -0.15375 |
| -0.033338 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 66'3 | 0'0 | 66'3 | ... | ... | -0.157419 |
| -0.033811 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 71'5 | 0'2 | 71'3 | 71'5 | 71'5 | -0.19195 |
| -0.034246 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 76'3 | 0'0 | 76'3 | ... | ... | -0.164246 |
| -0.034661 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 81'2 | 0'0 | 81'2 | ... | ... | -0.150466 |
| -0.035048 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 86'2 | 0'0 | 86'2 | ... | ... | -0.153291 |
| -0.035413 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 91'2 | 0'0 | 91'2 | ... | ... | -0.156025 |
| -0.035766 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 96'2 | 0'0 | 96'2 | ... | ... | -0.158679 |
| -0.036095 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 101'2 | 0'0 | 101'2 | ... | ... | -0.161261 |
| -0.03641 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 106'2 | 0'0 | 106'2 | ... | ... | -0.163778 |
| -0.036713 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 111'2 | 0'0 | 111'2 | ... | ... | -0.166236 |
| -0.037278 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 121'2 | 0'0 | 121'2 | ... | ... | -0.170995 |
| -0.037802 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 131'2 | 0'0 | 131'2 | ... | ... | -0.175576 |
| -0.038285 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 141'2 | 0'0 | 141'2 | ... | ... | -0.180001 |
| -0.038741 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 151'2 | 0'0 | 151'2 | ... | ... | -0.184298 |
| -0.039162 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 161'2 | 0'0 | 161'2 | ... | ... | -0.188478 |
| -0.039562 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 171'2 | 0'0 | 171'2 | ... | ... | -0.192561 |
| -0.03994 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 181'2 | 0'0 | 181'2 | ... | ... | -0.196556 |
| -0.040295 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 191'2 | 0'0 | 191'2 | ... | ... | -0.200472 |
| -0.040635 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 201'2 | 0'0 | 201'2 | ... | ... | -0.204319 |
| -0.040957 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 211'2 | 0'0 | 211'2 | ... | ... | -0.208105 |
| -0.041265 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 221'2 | 0'0 | 221'2 | ... | ... | -0.211833 |
| -0.041561 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 231'2 | 0'0 | 231'2 | ... | ... | -0.21551 |
| -0.041844 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 241'2 | 0'0 | 241'2 | ... | ... | -0.219142 |
| -0.042112 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 251'2 | 0'0 | 251'2 | ... | ... | -0.222733 |
| -0.042371 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 261'2 | 0'0 | 261'2 | ... | ... | -0.226282 |
| -0.042624 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 271'2 | 0'0 | 271'2 | ... | ... | -0.229795 |
| -0.042867 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 281'2 | 0'0 | 281'2 | ... | ... | -0.233275 |
| -0.043098 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 291'2 | 0'0 | 291'2 | ... | ... | -0.236726 |
| -0.043323 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 301'2 | 0'0 | 301'2 | ... | ... | -0.240149 |
| -0.043541 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 311'2 | 0'0 | 311'2 | ... | ... | -0.243543 |
| -0.043753 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 321'2 | 0'0 | 321'2 | ... | ... | -0.246912 |
| -0.043954 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 331'2 | 0'0 | 331'2 | ... | ... | -0.250258 |
| -0.044151 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 341'2 | 0'0 | 341'2 | ... | ... | -0.253583 |
| -0.044344 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 351'2 | 0'0 | 351'2 | ... | ... | -0.256888 |
| -0.044533 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 361'2 | 0'0 | 361'2 | ... | ... | -0.260175 |
| -0.044717 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 371'2 | 0'0 | 371'2 | ... | ... | -0.263441 |
| -0.045062 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 391'2 | 0'0 | 391'2 | ... | ... | -0.269923 |
| -0.045393 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 411'2 | 0'0 | 411'2 | ... | ... | -0.276344 |
| -0.045552 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 421'2 | 0'0 | 421'2 | ... | ... | -0.279534 |
| -0.045709 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 431'2 | 0'0 | 431'2 | ... | ... | -0.282711 |
| -0.04586 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 441'2 | 0'0 | 441'2 | ... | ... | -0.285874 |
| -0.046295 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 471'2 | 0'0 | 471'2 | ... | ... | -0.295289 |
| -0.046961 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 521'2 | 0'0 | 521'2 | ... | ... | -0.31078 |
| -0.047564 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 571'2 | 0'0 | 571'2 | ... | ... | -0.326042 |
| -0.048623 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 671'2 | 0'0 | 671'2 | ... | ... | -0.356039 |
| -0.049522 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 771'2 | 0'0 | 771'2 | ... | ... | -0.385465 |
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.