Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.020584 | ... | ... | 206'4 | 0'0 | 206'4 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023747 |
| 0.019593 | ... | ... | 196'4 | 0'0 | 196'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023569 |
| 0.018602 | ... | ... | 186'4 | 0'0 | 186'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023381 |
| 0.017611 | ... | ... | 176'4 | 0'0 | 176'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023179 |
| 0.01662 | ... | ... | 166'4 | 0'0 | 166'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022964 |
| 0.01563 | ... | ... | 156'4 | 0'0 | 156'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022735 |
| 0.014639 | ... | ... | 146'4 | 0'0 | 146'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022489 |
| 0.013648 | ... | ... | 136'4 | 0'0 | 136'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022227 |
| 0.012657 | ... | ... | 126'4 | 0'0 | 126'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021943 |
| 0.011667 | ... | ... | 116'4 | 0'0 | 116'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021634 |
| 0.010676 | ... | ... | 106'4 | 0'0 | 106'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021302 |
| 0.01018 | ... | ... | 101'4 | 0'0 | 101'4 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021122 |
| 0.009685 | ... | ... | 96'4 | 0'0 | 96'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020933 |
| 0.00919 | ... | ... | 91'4 | 0'0 | 91'4 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020737 |
| 0.008694 | ... | ... | 86'4 | 0'0 | 86'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020528 |
| 0.008199 | ... | ... | 81'4 | 0'0 | 81'4 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020309 |
| 0.007703 | ... | ... | 76'4 | 0'0 | 76'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020075 |
| 0.007208 | ... | ... | 71'4 | 0'0 | 71'4 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019827 |
| 0.006713 | ... | ... | 66'4 | 0'0 | 66'4 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019563 |
| 0.006217 | ... | ... | 61'4 | 0'0 | 61'4 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019277 |
| 0.005722 | ... | ... | 56'4 | 0'0 | 56'4 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018972 |
| 0.005226 | ... | ... | 51'5 | 0'0 | 51'5 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018638 |
| 0.004731 | ... | ... | 46'5 | 0'0 | 46'5 | 3800 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.018274 |
| 0.004236 | ... | ... | 41'5 | 0'0 | 41'5 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017872 |
| 0.00374 | ... | ... | 36'5 | 0'0 | 36'5 | 3900 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.017423 |
| 0.003245 | ... | ... | 31'5 | 0'0 | 31'5 | 3950 | 0'2 | 0'0 | 0'2 | ... | ... | -0.029016 |
| 0.002749 | ... | ... | 26'6 | 0'0 | 26'6 | 4000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.037907 |
| 0.002254 | ... | ... | 22'0 | 0'0 | 22'0 | 4050 | 0'4 | 0'0 | 0'4 | ... | ... | -0.044529 |
| 0 | ... | ... | ... | ... | ... | 4060 | ... | ... | ... | ... | ... | 0 |
| 0.002056 | ... | ... | 20'1 | 0'0 | 20'1 | 4070 | 0'5 | 0'0 | 0'5 | ... | ... | -0.051043 |
| 0.001957 | ... | ... | 19'2 | 0'0 | 19'2 | 4080 | 0'6 | 0'0 | 0'6 | ... | ... | -0.057343 |
| 0.001858 | ... | ... | 18'3 | 0'0 | 18'3 | 4090 | 0'7 | 0'0 | 0'7 | ... | ... | -0.062992 |
| 0.001759 | ... | ... | 17'4 | 0'0 | 17'4 | 4100 | 1'0 | 0'0 | 1'0 | ... | ... | -0.068054 |
| 0.00166 | ... | ... | 16'5 | 0'0 | 16'5 | 4110 | 1'1 | 0'0 | 1'1 | ... | ... | -0.072579 |
| -0.004027 | ... | ... | 15'6 | 0'0 | 15'6 | 4120 | 1'2 | 0'0 | 1'2 | ... | ... | -0.076594 |
| -0.015629 | ... | ... | 14'7 | 0'0 | 14'7 | 4130 | 1'3 | 0'0 | 1'3 | ... | ... | -0.08012 |
| -0.024272 | ... | ... | 14'0 | 0'0 | 14'0 | 4140 | 1'4 | 0'0 | 1'4 | ... | ... | -0.08317 |
| -0.031344 | ... | ... | 13'1 | 0'0 | 13'1 | 4150 | 1'4 | -0'1 | 1'5 | 1'4 | 1'4 | -0.081199 |
| -0.037275 | ... | ... | 12'2 | 0'0 | 12'2 | 4160 | 1'6 | 0'0 | 1'6 | ... | ... | -0.087861 |
| -0.047886 | ... | ... | 11'4 | 0'0 | 11'4 | 4170 | 2'0 | 0'0 | 2'0 | ... | ... | -0.09351 |
| -0.056472 | ... | ... | 10'6 | 0'0 | 10'6 | 4180 | 2'2 | 0'0 | 2'2 | ... | ... | -0.098221 |
| -0.067691 | ... | ... | 10'1 | 0'0 | 10'1 | 4190 | 2'5 | 0'0 | 2'5 | ... | ... | -0.105529 |
| -0.076712 | ... | ... | 9'4 | 0'0 | 9'4 | 4200 | 2'5 | -0'3 | 3'0 | 2'5 | 2'5 | -0.101659 |
| -0.08394 | ... | ... | 8'7 | 0'0 | 8'7 | 4210 | 3'3 | 0'0 | 3'3 | ... | ... | -0.116474 |
| -0.089616 | ... | ... | 8'2 | 0'0 | 8'2 | 4220 | 3'6 | 0'0 | 3'6 | ... | ... | -0.120288 |
| -0.093888 | ... | ... | 7'5 | 0'0 | 7'5 | 4230 | 4'1 | 0'0 | 4'1 | ... | ... | -0.123066 |
| -0.096843 | ... | ... | 7'0 | 0'0 | 7'0 | 4240 | 4'4 | 0'0 | 4'4 | ... | ... | -0.124835 |
| -0.101244 | ... | ... | 6'4 | 0'0 | 6'4 | 4250 | 4'4 | -0'4 | 5'0 | 4'7 | 4'4 | -0.117569 |
| -0.104227 | ... | ... | 6'0 | 0'0 | 6'0 | 4260 | 5'4 | 0'0 | 5'4 | ... | ... | -0.130616 |
| -0.105873 | ... | ... | 5'4 | 0'0 | 5'4 | 4270 | 6'0 | 0'0 | 6'0 | ... | ... | -0.131891 |
| -0.10622 | ... | ... | 5'0 | 0'0 | 5'0 | 4280 | 6'4 | 0'0 | 6'4 | ... | ... | -0.132125 |
| -0.11573 | 5'0 | 5'0 | 4'5 | 0'3 | 5'0 | 4290 | 7'1 | 0'0 | 7'1 | ... | ... | -0.133929 |
| -0.108354 | ... | ... | 4'2 | 0'0 | 4'2 | 4300 | 7'4 | -0'2 | 7'6 | 7'4 | 7'4 | -0.129472 |
| -0.110385 | 4'0 | 4'0 | 3'7 | 0'1 | 4'0 | 4310 | 8'3 | 0'0 | 8'3 | ... | ... | -0.134631 |
| -0.105778 | ... | ... | 3'4 | 0'0 | 3'4 | 4320 | 9'0 | 0'0 | 9'0 | ... | ... | -0.133578 |
| -0.102735 | ... | ... | 3'1 | 0'0 | 3'1 | 4330 | 9'5 | 0'0 | 9'5 | ... | ... | -0.131598 |
| -0.101628 | ... | ... | 2'7 | 0'0 | 2'7 | 4340 | 10'3 | 0'0 | 10'3 | ... | ... | -0.131628 |
| -0.106163 | 2'7 | 2'6 | 2'5 | 0'2 | 2'7 | 4350 | 11'1 | 0'0 | 11'1 | ... | ... | -0.130934 |
| -0.096713 | ... | ... | 2'3 | 0'0 | 2'3 | 4360 | 11'7 | 0'0 | 11'7 | ... | ... | -0.129535 |
| -0.096598 | ... | ... | 2'2 | 0'0 | 2'2 | 4370 | 12'5 | 0'0 | 12'5 | ... | ... | -0.127442 |
| -0.092099 | ... | ... | 2'0 | 0'0 | 2'0 | 4380 | 13'4 | 0'0 | 13'4 | ... | ... | -0.128085 |
| -0.090808 | ... | ... | 1'7 | 0'0 | 1'7 | 4390 | 14'2 | 0'0 | 14'2 | ... | ... | -0.124767 |
| -0.089042 | 1'6 | 1'5 | 1'5 | 0'1 | 1'6 | 4400 | 14'0 | -1'1 | 15'1 | 14'0 | 14'0 | -0.088834 |
| -0.082198 | ... | ... | 1'4 | 0'0 | 1'4 | 4410 | 16'0 | 0'0 | 16'0 | ... | ... | -0.123813 |
| -0.079255 | ... | ... | 1'3 | 0'0 | 1'3 | 4420 | 16'7 | 0'0 | 16'7 | ... | ... | -0.122781 |
| -0.075829 | ... | ... | 1'2 | 0'0 | 1'2 | 4430 | 17'6 | 0'0 | 17'6 | ... | ... | -0.121397 |
| -0.071908 | ... | ... | 1'1 | 0'0 | 1'1 | 4440 | 18'5 | 0'0 | 18'5 | ... | ... | -0.119668 |
| -0.067472 | ... | ... | 1'0 | 0'0 | 1'0 | 4450 | 19'4 | 0'0 | 19'4 | ... | ... | -0.117599 |
| -0.06249 | ... | ... | 0'7 | 0'0 | 0'7 | 4460 | 20'3 | 0'0 | 20'3 | ... | ... | -0.115196 |
| -0.063483 | ... | ... | 0'7 | 0'0 | 0'7 | 4470 | 21'2 | 0'0 | 21'2 | ... | ... | -0.112461 |
| -0.057757 | ... | ... | 0'6 | 0'0 | 0'6 | 4480 | 22'2 | 0'0 | 22'2 | ... | ... | -0.114299 |
| -0.058561 | ... | ... | 0'6 | 0'0 | 0'6 | 4490 | 23'1 | 0'0 | 23'1 | ... | ... | -0.111088 |
| -0.052047 | ... | ... | 0'5 | 0'0 | 0'5 | 4500 | 24'1 | 0'0 | 24'1 | ... | ... | -0.112727 |
| -0.052685 | ... | ... | 0'5 | 0'0 | 0'5 | 4510 | 25'1 | 0'0 | 25'1 | ... | ... | -0.114315 |
| -0.046718 | ... | ... | 0'4 | 0'0 | 0'4 | 4550 | 29'0 | 0'0 | 29'0 | ... | ... | -0.114669 |
| -0.039353 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 4600 | 33'7 | 0'0 | 33'7 | ... | ... | -0.114894 |
| -0.04076 | ... | ... | 0'3 | 0'0 | 0'3 | 4650 | 38'7 | 0'0 | 38'7 | ... | ... | -0.120164 |
| -0.042007 | ... | ... | 0'3 | 0'0 | 0'3 | 4700 | 43'6 | 0'0 | 43'6 | ... | ... | -0.118233 |
| -0.031524 | ... | ... | 0'2 | 0'0 | 0'2 | 4750 | 48'6 | 0'0 | 48'6 | ... | ... | -0.122386 |
| -0.032226 | ... | ... | 0'2 | 0'0 | 0'2 | 4800 | 53'6 | 0'0 | 53'6 | ... | ... | -0.126245 |
| -0.032866 | ... | ... | 0'2 | 0'0 | 0'2 | 4850 | 58'5 | 0'0 | 58'5 | ... | ... | -0.122294 |
| -0.033459 | ... | ... | 0'2 | 0'0 | 0'2 | 4900 | 63'5 | 0'0 | 63'5 | ... | ... | -0.125509 |
| -0.034006 | ... | ... | 0'2 | 0'0 | 0'2 | 4950 | 68'5 | 0'0 | 68'5 | ... | ... | -0.12856 |
| -0.019805 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 73'4 | 0'0 | 73'4 | ... | ... | -0.12317 |
| -0.020054 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 78'4 | 0'0 | 78'4 | ... | ... | -0.125803 |
| -0.020292 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 83'4 | 0'0 | 83'4 | ... | ... | -0.128336 |
| -0.020512 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 88'4 | 0'0 | 88'4 | ... | ... | -0.130783 |
| -0.020722 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 93'4 | 0'0 | 93'4 | ... | ... | -0.133153 |
| -0.020923 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 98'4 | 0'0 | 98'4 | ... | ... | -0.135451 |
| -0.021112 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 103'4 | 0'0 | 103'4 | ... | ... | -0.137688 |
| -0.021293 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 108'4 | 0'0 | 108'4 | ... | ... | -0.139868 |
| -0.021467 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 113'4 | 0'0 | 113'4 | ... | ... | -0.141997 |
| -0.021633 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 118'4 | 0'0 | 118'4 | ... | ... | -0.144077 |
| -0.021792 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 123'4 | 0'0 | 123'4 | ... | ... | -0.146115 |
| -0.021946 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 128'4 | 0'0 | 128'4 | ... | ... | -0.148114 |
| -0.022093 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 133'4 | 0'0 | 133'4 | ... | ... | -0.150076 |
| -0.022372 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 143'4 | 0'0 | 143'4 | ... | ... | -0.153902 |
| -0.022634 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 153'4 | 0'0 | 153'4 | ... | ... | -0.15761 |
| -0.022877 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 163'4 | 0'0 | 163'4 | ... | ... | -0.161217 |
| -0.023109 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 173'4 | 0'0 | 173'4 | ... | ... | -0.164736 |
| -0.023326 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 183'4 | 0'0 | 183'4 | ... | ... | -0.168176 |
| -0.023532 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 193'4 | 0'0 | 193'4 | ... | ... | -0.171545 |
| -0.023729 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 203'4 | 0'0 | 203'4 | ... | ... | -0.174852 |
| -0.023915 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 213'4 | 0'0 | 213'4 | ... | ... | -0.178103 |
| -0.024093 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 223'4 | 0'0 | 223'4 | ... | ... | -0.181303 |
| -0.024265 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 233'4 | 0'0 | 233'4 | ... | ... | -0.184456 |
| -0.024428 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 243'4 | 0'0 | 243'4 | ... | ... | -0.187568 |
| -0.024583 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 253'4 | 0'0 | 253'4 | ... | ... | -0.190641 |
| -0.024733 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 263'4 | 0'0 | 263'4 | ... | ... | -0.193678 |
| -0.02488 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 273'4 | 0'0 | 273'4 | ... | ... | -0.196682 |
| -0.02502 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 283'4 | 0'0 | 283'4 | ... | ... | -0.199656 |
| -0.025154 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 293'4 | 0'0 | 293'4 | ... | ... | -0.202602 |
| -0.025285 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 303'4 | 0'0 | 303'4 | ... | ... | -0.205522 |
| -0.026391 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 403'4 | 0'0 | 403'4 | ... | ... | -0.233588 |
| -0.02701 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 473'4 | 0'0 | 473'4 | ... | ... | -0.252355 |
| -0.027747 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 573'4 | 0'0 | 573'4 | ... | ... | -0.278329 |
| -0.028363 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 673'4 | 0'0 | 673'4 | ... | ... | -0.303584 |
| -0.028886 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 773'4 | 0'0 | 773'4 | ... | ... | -0.328295 |
| -0.029343 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 873'4 | 0'0 | 873'4 | ... | ... | -0.352564 |
| -0.029747 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 973'4 | 0'0 | 973'4 | ... | ... | -0.376466 |
| -0.03011 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1073'4 | 0'0 | 1073'4 | ... | ... | -0.400048 |
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.