Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.020734 | ... | ... | 206'4 | 0'0 | 206'4 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024809 |
| 0.019743 | ... | ... | 196'4 | 0'0 | 196'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024624 |
| 0.018752 | ... | ... | 186'4 | 0'0 | 186'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024429 |
| 0.017762 | ... | ... | 176'4 | 0'0 | 176'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024221 |
| 0.016771 | ... | ... | 166'4 | 0'0 | 166'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023999 |
| 0.01578 | ... | ... | 156'4 | 0'0 | 156'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023763 |
| 0.014789 | ... | ... | 146'4 | 0'0 | 146'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023508 |
| 0.013798 | ... | ... | 136'4 | 0'0 | 136'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023237 |
| 0.012807 | ... | ... | 126'4 | 0'0 | 126'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022944 |
| 0.011816 | ... | ... | 116'4 | 0'0 | 116'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022626 |
| 0.010825 | ... | ... | 106'4 | 0'0 | 106'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022283 |
| 0.01033 | ... | ... | 101'4 | 0'0 | 101'4 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022098 |
| 0.009835 | ... | ... | 96'4 | 0'0 | 96'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021905 |
| 0.009339 | ... | ... | 91'4 | 0'0 | 91'4 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021702 |
| 0.008844 | ... | ... | 86'4 | 0'0 | 86'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021488 |
| 0.008348 | ... | ... | 81'4 | 0'0 | 81'4 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021263 |
| 0.007853 | ... | ... | 76'4 | 0'0 | 76'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021024 |
| 0.007357 | ... | ... | 71'4 | 0'0 | 71'4 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020769 |
| 0.006862 | ... | ... | 66'4 | 0'0 | 66'4 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0205 |
| 0.006366 | ... | ... | 61'4 | 0'0 | 61'4 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020208 |
| 0.005871 | ... | ... | 56'4 | 0'0 | 56'4 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019897 |
| 0.005376 | ... | ... | 51'5 | 0'0 | 51'5 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019556 |
| 0.00488 | ... | ... | 46'5 | 0'0 | 46'5 | 3800 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.019187 |
| 0.004385 | ... | ... | 41'5 | 0'0 | 41'5 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01878 |
| 0.003889 | ... | ... | 36'5 | 0'0 | 36'5 | 3900 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.018328 |
| 0.003394 | ... | ... | 31'5 | 0'0 | 31'5 | 3950 | 0'2 | 0'0 | 0'2 | ... | ... | -0.030595 |
| 0.002898 | ... | ... | 26'6 | 0'0 | 26'6 | 4000 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | -0.029489 |
| 0.002403 | ... | ... | 22'0 | 0'0 | 22'0 | 4050 | 0'4 | 0'0 | 0'4 | ... | ... | -0.04727 |
| 0 | ... | ... | ... | ... | ... | 4060 | ... | ... | ... | ... | ... | 0 |
| 0.002205 | ... | ... | 20'1 | 0'0 | 20'1 | 4070 | 0'5 | 0'0 | 0'5 | ... | ... | -0.054314 |
| 0.002106 | ... | ... | 19'2 | 0'0 | 19'2 | 4080 | 0'6 | 0'0 | 0'6 | ... | ... | -0.061112 |
| 0.002007 | ... | ... | 18'3 | 0'0 | 18'3 | 4090 | 0'7 | 0'0 | 0'7 | ... | ... | -0.06724 |
| 0.001907 | ... | ... | 17'4 | 0'0 | 17'4 | 4100 | 1'0 | 0'0 | 1'0 | ... | ... | -0.07277 |
| 0.001808 | ... | ... | 16'5 | 0'0 | 16'5 | 4110 | 1'1 | 0'0 | 1'1 | ... | ... | -0.07775 |
| 0.001709 | ... | ... | 15'6 | 0'0 | 15'6 | 4120 | 1'2 | 0'0 | 1'2 | ... | ... | -0.082213 |
| 0.00161 | ... | ... | 14'7 | 0'0 | 14'7 | 4130 | 1'3 | 0'0 | 1'3 | ... | ... | -0.086186 |
| 0.001511 | ... | ... | 14'0 | 0'0 | 14'0 | 4140 | 1'4 | 0'0 | 1'4 | ... | ... | -0.089682 |
| -0.072075 | 15'3 | 15'3 | 13'1 | 2'2 | 15'3 | 4150 | 1'2 | -0'3 | 1'5 | 1'4 | 1'2 | -0.077474 |
| 0.001313 | ... | ... | 12'2 | 0'0 | 12'2 | 4160 | 1'6 | 0'0 | 1'6 | ... | ... | -0.095281 |
| 0.001214 | ... | ... | 11'4 | 0'0 | 11'4 | 4170 | 2'0 | 0'0 | 2'0 | ... | ... | -0.101752 |
| 0.001115 | ... | ... | 10'6 | 0'0 | 10'6 | 4180 | 2'2 | 0'0 | 2'2 | ... | ... | -0.107277 |
| 0.001016 | ... | ... | 10'1 | 0'0 | 10'1 | 4190 | 2'5 | 0'0 | 2'5 | ... | ... | -0.115715 |
| -0.022369 | ... | ... | 9'4 | 0'0 | 9'4 | 4200 | 2'4 | -0'4 | 3'0 | 2'5 | 2'4 | -0.108359 |
| -0.040571 | ... | ... | 8'7 | 0'0 | 8'7 | 4210 | 3'3 | 0'0 | 3'3 | ... | ... | -0.128859 |
| -0.053586 | ... | ... | 8'2 | 0'0 | 8'2 | 4220 | 3'6 | 0'0 | 3'6 | ... | ... | -0.133768 |
| -0.063433 | ... | ... | 7'5 | 0'0 | 7'5 | 4230 | 4'1 | 0'0 | 4'1 | ... | ... | -0.137653 |
| -0.070897 | ... | ... | 7'0 | 0'0 | 7'0 | 4240 | 4'4 | 0'0 | 4'4 | ... | ... | -0.140553 |
| -0.07957 | ... | ... | 6'4 | 0'0 | 6'4 | 4250 | 4'0 | -1'0 | 5'0 | 4'7 | 4'0 | -0.122199 |
| -0.086024 | ... | ... | 6'0 | 0'0 | 6'0 | 4260 | 5'4 | 0'0 | 5'4 | ... | ... | -0.149077 |
| -0.090574 | ... | ... | 5'4 | 0'0 | 5'4 | 4270 | 6'0 | 0'0 | 6'0 | ... | ... | -0.151757 |
| -0.093403 | ... | ... | 5'0 | 0'0 | 5'0 | 4280 | 6'4 | 0'0 | 6'4 | ... | ... | -0.153436 |
| -0.116258 | 5'4 | 5'0 | 4'5 | 0'7 | 5'4 | 4290 | 7'1 | 0'0 | 7'1 | ... | ... | -0.156842 |
| -0.118675 | 5'1 | 4'7 | 4'2 | 0'7 | 5'1 | 4300 | 6'0 | -1'6 | 7'6 | 7'4 | 6'0 | -0.12135 |
| -0.103351 | 4'0 | 4'0 | 3'7 | 0'1 | 4'0 | 4310 | 8'3 | 0'0 | 8'3 | ... | ... | -0.160819 |
| -0.100116 | ... | ... | 3'4 | 0'0 | 3'4 | 4320 | 9'0 | 0'0 | 9'0 | ... | ... | -0.161471 |
| -0.098284 | ... | ... | 3'1 | 0'0 | 3'1 | 4330 | 9'5 | 0'0 | 9'5 | ... | ... | -0.161264 |
| -0.098195 | ... | ... | 2'7 | 0'0 | 2'7 | 4340 | 10'3 | 0'0 | 10'3 | ... | ... | -0.163078 |
| -0.1131 | 3'3 | 2'6 | 2'5 | 0'5 | 3'2 | 4350 | 11'1 | 0'0 | 11'1 | ... | ... | -0.164191 |
| -0.094884 | ... | ... | 2'3 | 0'0 | 2'3 | 4360 | 11'7 | 0'0 | 11'7 | ... | ... | -0.164635 |
| -0.095368 | ... | ... | 2'2 | 0'0 | 2'2 | 4370 | 12'5 | 0'0 | 12'5 | ... | ... | -0.164435 |
| -0.091395 | ... | ... | 2'0 | 0'0 | 2'0 | 4380 | 13'4 | 0'0 | 13'4 | ... | ... | -0.166784 |
| -0.102506 | 2'2 | 2'2 | 1'7 | 0'3 | 2'2 | 4390 | 14'2 | 0'0 | 14'2 | ... | ... | -0.165445 |
| -0.089119 | 1'6 | 1'5 | 1'5 | 0'1 | 1'6 | 4400 | 14'0 | -1'1 | 15'1 | 14'0 | 14'0 | -0.135665 |
| -0.082564 | ... | ... | 1'4 | 0'0 | 1'4 | 4410 | 16'0 | 0'0 | 16'0 | ... | ... | -0.167928 |
| -0.08949 | 1'5 | 1'5 | 1'3 | 0'2 | 1'5 | 4420 | 16'7 | 0'0 | 16'7 | ... | ... | -0.168617 |
| -0.076614 | ... | ... | 1'2 | 0'0 | 1'2 | 4430 | 17'6 | 0'0 | 17'6 | ... | ... | -0.168963 |
| -0.072832 | ... | ... | 1'1 | 0'0 | 1'1 | 4440 | 18'5 | 0'0 | 18'5 | ... | ... | -0.168978 |
| -0.068494 | ... | ... | 1'0 | 0'0 | 1'0 | 4450 | 19'4 | 0'0 | 19'4 | ... | ... | -0.168677 |
| -0.063571 | ... | ... | 0'7 | 0'0 | 0'7 | 4460 | 20'3 | 0'0 | 20'3 | ... | ... | -0.16807 |
| -0.064677 | ... | ... | 0'7 | 0'0 | 0'7 | 4470 | 21'2 | 0'0 | 21'2 | ... | ... | -0.167165 |
| -0.058949 | ... | ... | 0'6 | 0'0 | 0'6 | 4480 | 22'2 | 0'0 | 22'2 | ... | ... | -0.170122 |
| -0.059842 | ... | ... | 0'6 | 0'0 | 0'6 | 4490 | 23'1 | 0'0 | 23'1 | ... | ... | -0.168761 |
| -0.053267 | ... | ... | 0'5 | 0'0 | 0'5 | 4500 | 24'1 | 0'0 | 24'1 | ... | ... | -0.171458 |
| -0.053973 | ... | ... | 0'5 | 0'0 | 0'5 | 4510 | 25'1 | 0'0 | 25'1 | ... | ... | -0.174072 |
| -0.04803 | ... | ... | 0'4 | 0'0 | 0'4 | 4550 | 29'0 | 0'0 | 29'0 | ... | ... | -0.179135 |
| -0.040586 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 4600 | 33'7 | 0'0 | 33'7 | ... | ... | -0.18464 |
| -0.042114 | ... | ... | 0'3 | 0'0 | 0'3 | 4650 | 38'7 | 0'0 | 38'7 | ... | ... | -0.193728 |
| -0.043461 | ... | ... | 0'3 | 0'0 | 0'3 | 4700 | 43'6 | 0'0 | 43'6 | ... | ... | -0.196393 |
| -0.032663 | ... | ... | 0'2 | 0'0 | 0'2 | 4750 | 48'6 | 0'0 | 48'6 | ... | ... | -0.203684 |
| -0.033416 | ... | ... | 0'2 | 0'0 | 0'2 | 4800 | 53'6 | 0'0 | 53'6 | ... | ... | -0.210414 |
| -0.034102 | ... | ... | 0'2 | 0'0 | 0'2 | 4850 | 58'5 | 0'0 | 58'5 | ... | ... | -0.210429 |
| -0.034735 | ... | ... | 0'2 | 0'0 | 0'2 | 4900 | 63'5 | 0'0 | 63'5 | ... | ... | -0.216112 |
| -0.035319 | ... | ... | 0'2 | 0'0 | 0'2 | 4950 | 68'5 | 0'0 | 68'5 | ... | ... | -0.221462 |
| -0.020586 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 73'4 | 0'0 | 73'4 | ... | ... | -0.219679 |
| -0.02085 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 78'4 | 0'0 | 78'4 | ... | ... | -0.224337 |
| -0.021102 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 83'4 | 0'0 | 83'4 | ... | ... | -0.228776 |
| -0.021337 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 88'4 | 0'0 | 88'4 | ... | ... | -0.233024 |
| -0.021559 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 93'4 | 0'0 | 93'4 | ... | ... | -0.237098 |
| -0.021773 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 98'4 | 0'0 | 98'4 | ... | ... | -0.241016 |
| -0.021973 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 103'4 | 0'0 | 103'4 | ... | ... | -0.244793 |
| -0.022164 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 108'4 | 0'0 | 108'4 | ... | ... | -0.248442 |
| -0.022348 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 113'4 | 0'0 | 113'4 | ... | ... | -0.251974 |
| -0.022523 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 118'4 | 0'0 | 118'4 | ... | ... | -0.255397 |
| -0.022691 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 123'4 | 0'0 | 123'4 | ... | ... | -0.25872 |
| -0.022854 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 128'4 | 0'0 | 128'4 | ... | ... | -0.261954 |
| -0.02301 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 133'4 | 0'0 | 133'4 | ... | ... | -0.265102 |
| -0.023303 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 143'4 | 0'0 | 143'4 | ... | ... | -0.271165 |
| -0.02358 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 153'4 | 0'0 | 153'4 | ... | ... | -0.276955 |
| -0.023836 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 163'4 | 0'0 | 163'4 | ... | ... | -0.282503 |
| -0.024079 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 173'4 | 0'0 | 173'4 | ... | ... | -0.287839 |
| -0.024309 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 183'4 | 0'0 | 183'4 | ... | ... | -0.292983 |
| -0.024525 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 193'4 | 0'0 | 193'4 | ... | ... | -0.297959 |
| -0.024731 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 203'4 | 0'0 | 203'4 | ... | ... | -0.302782 |
| -0.024927 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 213'4 | 0'0 | 213'4 | ... | ... | -0.307466 |
| -0.025114 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 223'4 | 0'0 | 223'4 | ... | ... | -0.312023 |
| -0.025294 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 233'4 | 0'0 | 233'4 | ... | ... | -0.316466 |
| -0.025466 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 243'4 | 0'0 | 243'4 | ... | ... | -0.320803 |
| -0.025629 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 253'4 | 0'0 | 253'4 | ... | ... | -0.325043 |
| -0.025787 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 263'4 | 0'0 | 263'4 | ... | ... | -0.329195 |
| -0.025941 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 273'4 | 0'0 | 273'4 | ... | ... | -0.333263 |
| -0.026088 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 283'4 | 0'0 | 283'4 | ... | ... | -0.337254 |
| -0.026229 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 293'4 | 0'0 | 293'4 | ... | ... | -0.341174 |
| -0.026365 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 303'4 | 0'0 | 303'4 | ... | ... | -0.345026 |
| -0.027525 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 403'4 | 0'0 | 403'4 | ... | ... | -0.380678 |
| -0.028173 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 473'4 | 0'0 | 473'4 | ... | ... | -0.403386 |
| -0.028945 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 573'4 | 0'0 | 573'4 | ... | ... | -0.433731 |
| -0.029589 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 673'4 | 0'0 | 673'4 | ... | ... | -0.462329 |
| -0.030137 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 773'4 | 0'0 | 773'4 | ... | ... | -0.489666 |
| -0.030614 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 873'4 | 0'0 | 873'4 | ... | ... | -0.51604 |
| -0.031037 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 973'4 | 0'0 | 973'4 | ... | ... | -0.541655 |
| -0.031416 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1073'4 | 0'0 | 1073'4 | ... | ... | -0.566653 |
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.