Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.020702 | ... | ... | 203'2 | 0'0 | 203'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022822 |
| 0.019712 | ... | ... | 193'2 | 0'0 | 193'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022653 |
| 0.018723 | ... | ... | 183'2 | 0'0 | 183'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022473 |
| 0.017734 | ... | ... | 173'2 | 0'0 | 173'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022282 |
| 0.016744 | ... | ... | 163'2 | 0'0 | 163'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022077 |
| 0.015755 | ... | ... | 153'2 | 0'0 | 153'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02186 |
| 0.014766 | ... | ... | 143'2 | 0'0 | 143'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021626 |
| 0.013776 | ... | ... | 133'2 | 0'0 | 133'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021377 |
| 0.012787 | ... | ... | 123'2 | 0'0 | 123'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021107 |
| 0.011798 | ... | ... | 113'2 | 0'0 | 113'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020815 |
| 0.010808 | ... | ... | 103'2 | 0'0 | 103'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020499 |
| 0.010314 | ... | ... | 98'2 | 0'0 | 98'2 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020329 |
| 0.009819 | ... | ... | 93'2 | 0'0 | 93'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02015 |
| 0.009324 | ... | ... | 88'2 | 0'0 | 88'2 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019964 |
| 0.00883 | ... | ... | 83'2 | 0'0 | 83'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019767 |
| 0.008335 | ... | ... | 78'3 | 0'0 | 78'3 | 3450 | 0'2 | 0'0 | 0'2 | ... | ... | -0.034186 |
| 0.00784 | ... | ... | 73'3 | 0'0 | 73'3 | 3500 | 0'2 | 0'0 | 0'2 | ... | ... | -0.033764 |
| 0.007346 | ... | ... | 68'3 | 0'0 | 68'3 | 3550 | 0'2 | 0'0 | 0'2 | ... | ... | -0.033317 |
| 0.006851 | ... | ... | 63'4 | 0'0 | 63'4 | 3600 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | -0.03284 |
| 0.006356 | ... | ... | 58'4 | 0'0 | 58'4 | 3650 | 0'3 | 0'0 | 0'3 | ... | ... | -0.044397 |
| 0.005862 | ... | ... | 53'5 | 0'0 | 53'5 | 3700 | 0'4 | 0'0 | 0'4 | ... | ... | -0.054392 |
| 0.005367 | ... | ... | 48'5 | 0'0 | 48'5 | 3750 | 0'4 | 0'0 | 0'4 | ... | ... | -0.053271 |
| 0.004872 | ... | ... | 43'6 | 0'0 | 43'6 | 3800 | 0'5 | 0'0 | 0'5 | ... | ... | -0.061591 |
| 0.004378 | ... | ... | 38'7 | 0'0 | 38'7 | 3850 | 0'5 | 0'0 | 0'5 | ... | ... | -0.059959 |
| 0.003883 | ... | ... | 34'0 | 0'0 | 34'0 | 3900 | 0'5 | -0'1 | 0'6 | 0'5 | 0'5 | -0.058153 |
| 0.003388 | ... | ... | 29'1 | 0'0 | 29'1 | 3950 | 0'6 | -0'2 | 1'0 | 0'6 | 0'6 | -0.06417 |
| 0.002894 | ... | ... | 24'4 | 0'0 | 24'4 | 4000 | 0'7 | -0'3 | 1'2 | 1'0 | 0'7 | -0.068721 |
| 0 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 4030 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4040 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
| -0.059274 | 25'0 | 25'0 | 19'7 | 5'1 | 25'0 | 4050 | 1'6 | 0'0 | 1'6 | ... | ... | -0.105992 |
| 0 | ... | ... | ... | ... | ... | 4060 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
| 0 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 4070 | ... | ... | ... | ... | ... | 0 |
| 0 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 4080 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4090 | ... | ... | ... | ... | ... | 0 |
| 0.001904 | ... | ... | 15'6 | 0'0 | 15'6 | 4100 | 1'5 | -0'7 | 2'4 | 1'6 | 1'4 | -0.093753 |
| 0 | ... | ... | ... | ... | ... | 4110 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4120 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4130 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4140 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
| -0.089516 | 16'0 | 16'0 | 12'0 | 4'0 | 16'0 | 4150 | 2'3 | -1'4 | 3'7 | 2'4 | 2'2 | -0.110402 |
| 0 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 4160 | ... | ... | ... | ... | ... | 0 |
| 0 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 4170 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4180 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
| -0.122314 | 13'2 | 11'7 | 8'7 | 3'6 | 12'5 | 4200 | 3'4 | -2'1 | 5'5 | 3'7 | 3'4 | -0.125804 |
| 0 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 4230 | ... | ... | ... | ... | ... | 0 |
| 0 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 4240 | ... | ... | ... | ... | ... | 0 |
| -0.138749 | 10'2 | 9'0 | 6'3 | 3'1 | 9'4 | 4250 | 5'1 | -2'7 | 8'0 | 5'3 | 5'0 | -0.136321 |
| 0 | ... | ... | ... | ... | ... | 4280 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
| 0 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 4290 | ... | ... | ... | ... | ... | 0 |
| -0.141541 | 7'2 | 5'1 | 4'3 | 2'3 | 6'6 | 4300 | 7'4 | -3'5 | 11'1 | 10'4 | 7'2 | -0.141504 |
| 0 | ... | ... | ... | ... | ... | 4310 | ... | ... | ... | ... | ... | 0 |
| 0 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 4330 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4340 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
| -0.134938 | 5'1 | 4'5 | 3'0 | 1'5 | 4'5 | 4350 | 14'6 | 0'0 | 14'6 | ... | ... | -0.227167 |
| 0 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 4360 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4380 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
| 0 | ... | ... | ... | ... | ... | 4390 | ... | ... | ... | ... | ... | 0 |
| -0.128412 | 3'4 | 3'2 | 2'0 | 1'3 | 3'3 | 4400 | 18'6 | 0'0 | 18'6 | ... | ... | -0.237457 |
| 0 | ... | ... | ... | ... | ... | 4410 | ... | ... | ... | ... | ... | 0 |
| 0 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 4430 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4440 | ... | ... | ... | ... | ... | 0 |
| -0.11804 | 2'4 | 2'1 | 1'4 | 1'0 | 2'4 | 4450 | 23'1 | 0'0 | 23'1 | ... | ... | -0.248215 |
| -0.09597 | 1'6 | 1'4 | 1'0 | 0'5 | 1'5 | 4500 | 27'6 | 0'0 | 27'6 | ... | ... | -0.259668 |
| -0.085371 | 1'2 | 1'2 | 0'7 | 0'3 | 1'2 | 4550 | 32'4 | 0'0 | 32'4 | ... | ... | -0.270721 |
| -0.069689 | 0'7 | 0'7 | 0'5 | 0'2 | 0'7 | 4600 | 37'3 | 0'0 | 37'3 | ... | ... | -0.282687 |
| -0.056767 | ... | ... | 0'5 | 0'0 | 0'5 | 4650 | 42'2 | 0'0 | 42'2 | ... | ... | -0.292784 |
| -0.049698 | ... | ... | 0'4 | 0'0 | 0'4 | 4700 | 47'1 | 0'0 | 47'1 | ... | ... | -0.30133 |
| -0.051133 | ... | ... | 0'4 | 0'0 | 0'4 | 4750 | 52'1 | 0'0 | 52'1 | ... | ... | -0.312726 |
| -0.052434 | 0'4 | 0'4 | 0'3 | 0'1 | 0'4 | 4800 | 57'1 | 0'0 | 57'1 | ... | ... | -0.323296 |
| -0.043007 | ... | ... | 0'3 | 0'0 | 0'3 | 4850 | 62'0 | 0'0 | 62'0 | ... | ... | -0.328725 |
| -0.043851 | ... | ... | 0'3 | 0'0 | 0'3 | 4900 | 67'0 | 0'0 | 67'0 | ... | ... | -0.337862 |
| -0.044634 | ... | ... | 0'3 | 0'0 | 0'3 | 4950 | 72'0 | 0'0 | 72'0 | ... | ... | -0.346475 |
| -0.056685 | 0'4 | 0'4 | 0'3 | 0'1 | 0'4 | 5000 | 77'0 | 0'0 | 77'0 | ... | ... | -0.354629 |
| -0.046045 | ... | ... | 0'3 | 0'0 | 0'3 | 5050 | 81'7 | 0'0 | 81'7 | ... | ... | -0.357431 |
| -0.033902 | ... | ... | 0'2 | 0'0 | 0'2 | 5100 | 86'7 | 0'0 | 86'7 | ... | ... | -0.364706 |
| -0.034319 | ... | ... | 0'2 | 0'0 | 0'2 | 5150 | 91'7 | 0'0 | 91'7 | ... | ... | -0.37166 |
| -0.034712 | ... | ... | 0'2 | 0'0 | 0'2 | 5200 | 96'7 | 0'0 | 96'7 | ... | ... | -0.378318 |
| -0.035086 | ... | ... | 0'2 | 0'0 | 0'2 | 5250 | 101'7 | 0'0 | 101'7 | ... | ... | -0.384713 |
| -0.035442 | ... | ... | 0'2 | 0'0 | 0'2 | 5300 | 106'7 | 0'0 | 106'7 | ... | ... | -0.390864 |
| -0.035781 | ... | ... | 0'2 | 0'0 | 0'2 | 5350 | 111'7 | 0'0 | 111'7 | ... | ... | -0.396792 |
| -0.036106 | ... | ... | 0'2 | 0'0 | 0'2 | 5400 | 116'6 | 0'0 | 116'6 | ... | ... | -0.396877 |
| -0.036714 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 5500 | 126'6 | 0'0 | 126'6 | ... | ... | -0.407613 |
| -0.021167 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 136'6 | 0'0 | 136'6 | ... | ... | -0.417704 |
| -0.021437 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 146'6 | 0'0 | 146'6 | ... | ... | -0.427239 |
| -0.021692 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 156'6 | 0'0 | 156'6 | ... | ... | -0.436282 |
| -0.021927 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 166'6 | 0'0 | 166'6 | ... | ... | -0.444893 |
| -0.022151 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 176'6 | 0'0 | 176'6 | ... | ... | -0.453116 |
| -0.022362 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 186'6 | 0'0 | 186'6 | ... | ... | -0.460995 |
| -0.022561 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 196'6 | 0'0 | 196'6 | ... | ... | -0.468558 |
| -0.022751 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 206'6 | 0'0 | 206'6 | ... | ... | -0.475839 |
| -0.022931 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 216'6 | 0'0 | 216'6 | ... | ... | -0.482863 |
| -0.023103 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 226'6 | 0'0 | 226'6 | ... | ... | -0.48965 |
| -0.023269 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 236'6 | 0'0 | 236'6 | ... | ... | -0.49622 |
| -0.023427 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 246'6 | 0'0 | 246'6 | ... | ... | -0.50259 |
| -0.023577 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 256'6 | 0'0 | 256'6 | ... | ... | -0.508776 |
| -0.023722 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 266'6 | 0'0 | 266'6 | ... | ... | -0.514791 |
| -0.023864 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 276'6 | 0'0 | 276'6 | ... | ... | -0.520648 |
| -0.023999 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 286'6 | 0'0 | 286'6 | ... | ... | -0.526356 |
| -0.024129 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 296'6 | 0'0 | 296'6 | ... | ... | -0.531926 |
| -0.024254 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 306'6 | 0'0 | 306'6 | ... | ... | -0.537365 |
| -0.024377 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 316'6 | 0'0 | 316'6 | ... | ... | -0.542683 |
| -0.024495 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 326'6 | 0'0 | 326'6 | ... | ... | -0.547888 |
| -0.024608 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 336'6 | 0'0 | 336'6 | ... | ... | -0.552985 |
| -0.024718 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 346'6 | 0'0 | 346'6 | ... | ... | -0.557981 |
| -0.024826 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 356'6 | 0'0 | 356'6 | ... | ... | -0.562881 |
| -0.024932 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 366'6 | 0'0 | 366'6 | ... | ... | -0.56769 |
| -0.025035 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 376'6 | 0'0 | 376'6 | ... | ... | -0.572414 |
| -0.025228 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 396'6 | 0'0 | 396'6 | ... | ... | -0.581621 |
| -0.025413 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 416'6 | 0'0 | 416'6 | ... | ... | -0.590533 |
| -0.025502 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 426'6 | 0'0 | 426'6 | ... | ... | -0.594887 |
| -0.02559 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 436'6 | 0'0 | 436'6 | ... | ... | -0.599178 |
| -0.025674 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 446'6 | 0'0 | 446'6 | ... | ... | -0.603408 |
| -0.025918 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 476'6 | 0'0 | 476'6 | ... | ... | -0.615758 |
| -0.026291 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 526'6 | 0'0 | 526'6 | ... | ... | -0.635343 |
| -0.026628 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 576'6 | 0'0 | 576'6 | ... | ... | -0.653874 |
| -0.02722 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 676'6 | 0'0 | 676'6 | ... | ... | -0.688436 |
| -0.027724 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 776'6 | 0'0 | 776'6 | ... | ... | -0.720432 |
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.