Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.020685 | ... | ... | 206'4 | 0'0 | 206'4 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024799 |
| 0.019694 | ... | ... | 196'4 | 0'0 | 196'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024615 |
| 0.018703 | ... | ... | 186'4 | 0'0 | 186'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024419 |
| 0.017712 | ... | ... | 176'4 | 0'0 | 176'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02421 |
| 0.016721 | ... | ... | 166'4 | 0'0 | 166'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023987 |
| 0.01573 | ... | ... | 156'4 | 0'0 | 156'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02375 |
| 0.014739 | ... | ... | 146'4 | 0'0 | 146'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023495 |
| 0.013749 | ... | ... | 136'4 | 0'0 | 136'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023223 |
| 0.012758 | ... | ... | 126'4 | 0'0 | 126'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022929 |
| 0.011767 | ... | ... | 116'4 | 0'0 | 116'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02261 |
| 0.010776 | ... | ... | 106'4 | 0'0 | 106'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022265 |
| 0.01028 | ... | ... | 101'4 | 0'0 | 101'4 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022079 |
| 0.009785 | ... | ... | 96'4 | 0'0 | 96'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021885 |
| 0.00929 | ... | ... | 91'4 | 0'0 | 91'4 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021681 |
| 0.008794 | ... | ... | 86'4 | 0'0 | 86'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021466 |
| 0.008299 | ... | ... | 81'4 | 0'0 | 81'4 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021239 |
| 0.007803 | ... | ... | 76'4 | 0'0 | 76'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020999 |
| 0.007308 | ... | ... | 71'4 | 0'0 | 71'4 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020743 |
| 0.006812 | ... | ... | 66'4 | 0'0 | 66'4 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020472 |
| 0.006317 | ... | ... | 61'4 | 0'0 | 61'4 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020177 |
| 0.005821 | ... | ... | 56'4 | 0'0 | 56'4 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019864 |
| 0.005326 | ... | ... | 51'5 | 0'0 | 51'5 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019521 |
| 0.004831 | ... | ... | 46'5 | 0'0 | 46'5 | 3800 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.019148 |
| 0.004335 | ... | ... | 41'5 | 0'0 | 41'5 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018737 |
| 0.00384 | ... | ... | 36'5 | 0'0 | 36'5 | 3900 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.01828 |
| 0.003344 | ... | ... | 31'5 | 0'0 | 31'5 | 3950 | 0'2 | 0'0 | 0'2 | ... | ... | -0.030491 |
| 0.002849 | ... | ... | 26'6 | 0'0 | 26'6 | 4000 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | -0.029369 |
| 0.002353 | ... | ... | 22'0 | 0'0 | 22'0 | 4050 | 0'4 | 0'0 | 0'4 | ... | ... | -0.047008 |
| 0 | ... | ... | ... | ... | ... | 4060 | ... | ... | ... | ... | ... | 0 |
| 0.002155 | ... | ... | 20'1 | 0'0 | 20'1 | 4070 | 0'5 | 0'0 | 0'5 | ... | ... | -0.053972 |
| 0.002056 | ... | ... | 19'2 | 0'0 | 19'2 | 4080 | 0'6 | 0'0 | 0'6 | ... | ... | -0.060696 |
| 0.001957 | ... | ... | 18'3 | 0'0 | 18'3 | 4090 | 0'7 | 0'0 | 0'7 | ... | ... | -0.06675 |
| 0.001858 | ... | ... | 17'4 | 0'0 | 17'4 | 4100 | 1'0 | 0'0 | 1'0 | ... | ... | -0.072199 |
| 0.001759 | ... | ... | 16'5 | 0'0 | 16'5 | 4110 | 1'1 | 0'0 | 1'1 | ... | ... | -0.077095 |
| 0.00166 | ... | ... | 15'6 | 0'0 | 15'6 | 4120 | 1'2 | 0'0 | 1'2 | ... | ... | -0.08147 |
| 0.001561 | ... | ... | 14'7 | 0'0 | 14'7 | 4130 | 1'3 | 0'0 | 1'3 | ... | ... | -0.085348 |
| 0.001462 | ... | ... | 14'0 | 0'0 | 14'0 | 4140 | 1'4 | 0'0 | 1'4 | ... | ... | -0.088744 |
| 0.001362 | ... | ... | 13'1 | 0'0 | 13'1 | 4150 | 1'4 | -0'1 | 1'5 | 1'4 | 1'4 | -0.086796 |
| 0.001263 | ... | ... | 12'2 | 0'0 | 12'2 | 4160 | 1'6 | 0'0 | 1'6 | ... | ... | -0.094117 |
| 0.001164 | ... | ... | 11'4 | 0'0 | 11'4 | 4170 | 2'0 | 0'0 | 2'0 | ... | ... | -0.100404 |
| -0.002782 | ... | ... | 10'6 | 0'0 | 10'6 | 4180 | 2'2 | 0'0 | 2'2 | ... | ... | -0.105734 |
| -0.030092 | ... | ... | 10'1 | 0'0 | 10'1 | 4190 | 2'5 | 0'0 | 2'5 | ... | ... | -0.113913 |
| -0.046811 | ... | ... | 9'4 | 0'0 | 9'4 | 4200 | 2'4 | -0'4 | 3'0 | 2'5 | 2'4 | -0.106492 |
| -0.059301 | ... | ... | 8'7 | 0'0 | 8'7 | 4210 | 3'3 | 0'0 | 3'3 | ... | ... | -0.126506 |
| -0.068979 | ... | ... | 8'2 | 0'0 | 8'2 | 4220 | 3'6 | 0'0 | 3'6 | ... | ... | -0.13112 |
| -0.076474 | ... | ... | 7'5 | 0'0 | 7'5 | 4230 | 4'1 | 0'0 | 4'1 | ... | ... | -0.134692 |
| -0.082119 | ... | ... | 7'0 | 0'0 | 7'0 | 4240 | 4'4 | 0'0 | 4'4 | ... | ... | -0.13726 |
| -0.089132 | ... | ... | 6'4 | 0'0 | 6'4 | 4250 | 4'0 | -1'0 | 5'0 | 4'7 | 4'0 | -0.11878 |
| -0.094273 | ... | ... | 6'0 | 0'0 | 6'0 | 4260 | 5'4 | 0'0 | 5'4 | ... | ... | -0.145 |
| -0.097738 | ... | ... | 5'4 | 0'0 | 5'4 | 4270 | 6'0 | 0'0 | 6'0 | ... | ... | -0.147258 |
| -0.09964 | ... | ... | 5'0 | 0'0 | 5'0 | 4280 | 6'4 | 0'0 | 6'4 | ... | ... | -0.14849 |
| -0.121681 | 5'4 | 5'0 | 4'5 | 0'7 | 5'4 | 4290 | 7'1 | 0'0 | 7'1 | ... | ... | -0.15142 |
| -0.12351 | 5'1 | 4'7 | 4'2 | 0'7 | 5'1 | 4300 | 7'4 | -0'2 | 7'6 | 7'4 | 7'4 | -0.147939 |
| -0.107513 | 4'0 | 4'0 | 3'7 | 0'1 | 4'0 | 4310 | 8'3 | 0'0 | 8'3 | ... | ... | -0.154394 |
| -0.103716 | ... | ... | 3'4 | 0'0 | 3'4 | 4320 | 9'0 | 0'0 | 9'0 | ... | ... | -0.154508 |
| -0.101403 | ... | ... | 3'1 | 0'0 | 3'1 | 4330 | 9'5 | 0'0 | 9'5 | ... | ... | -0.153735 |
| -0.100934 | ... | ... | 2'7 | 0'0 | 2'7 | 4340 | 10'3 | 0'0 | 10'3 | ... | ... | -0.155002 |
| -0.115762 | 3'2 | 2'6 | 2'5 | 0'5 | 3'2 | 4350 | 11'1 | 0'0 | 11'1 | ... | ... | -0.155555 |
| -0.096979 | ... | ... | 2'3 | 0'0 | 2'3 | 4360 | 11'7 | 0'0 | 11'7 | ... | ... | -0.155423 |
| -0.097249 | ... | ... | 2'2 | 0'0 | 2'2 | 4370 | 12'5 | 0'0 | 12'5 | ... | ... | -0.154626 |
| -0.093021 | ... | ... | 2'0 | 0'0 | 2'0 | 4380 | 13'4 | 0'0 | 13'4 | ... | ... | -0.156461 |
| -0.091985 | ... | ... | 1'7 | 0'0 | 1'7 | 4390 | 14'2 | 0'0 | 14'2 | ... | ... | -0.154493 |
| -0.090424 | 1'6 | 1'5 | 1'5 | 0'1 | 1'6 | 4400 | 14'0 | -1'1 | 15'1 | 14'0 | 14'0 | -0.122687 |
| -0.083669 | ... | ... | 1'4 | 0'0 | 1'4 | 4410 | 16'0 | 0'0 | 16'0 | ... | ... | -0.155926 |
| -0.080833 | ... | ... | 1'3 | 0'0 | 1'3 | 4420 | 16'7 | 0'0 | 16'7 | ... | ... | -0.156087 |
| -0.077475 | ... | ... | 1'2 | 0'0 | 1'2 | 4430 | 17'6 | 0'0 | 17'6 | ... | ... | -0.155899 |
| -0.073587 | ... | ... | 1'1 | 0'0 | 1'1 | 4440 | 18'5 | 0'0 | 18'5 | ... | ... | -0.155376 |
| -0.069149 | ... | ... | 1'0 | 0'0 | 1'0 | 4450 | 19'4 | 0'0 | 19'4 | ... | ... | -0.154529 |
| -0.064131 | ... | ... | 0'7 | 0'0 | 0'7 | 4460 | 20'3 | 0'0 | 20'3 | ... | ... | -0.153368 |
| -0.065213 | ... | ... | 0'7 | 0'0 | 0'7 | 4470 | 21'2 | 0'0 | 21'2 | ... | ... | -0.151899 |
| -0.059401 | ... | ... | 0'6 | 0'0 | 0'6 | 4480 | 22'2 | 0'0 | 22'2 | ... | ... | -0.154526 |
| -0.060273 | ... | ... | 0'6 | 0'0 | 0'6 | 4490 | 23'1 | 0'0 | 23'1 | ... | ... | -0.152596 |
| -0.053623 | ... | ... | 0'5 | 0'0 | 0'5 | 4500 | 24'1 | 0'0 | 24'1 | ... | ... | -0.15498 |
| -0.054315 | ... | ... | 0'5 | 0'0 | 0'5 | 4510 | 25'1 | 0'0 | 25'1 | ... | ... | -0.157288 |
| -0.048275 | ... | ... | 0'4 | 0'0 | 0'4 | 4550 | 29'0 | 0'0 | 29'0 | ... | ... | -0.160927 |
| -0.040748 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 4600 | 33'7 | 0'0 | 33'7 | ... | ... | -0.164834 |
| -0.042256 | ... | ... | 0'3 | 0'0 | 0'3 | 4650 | 38'7 | 0'0 | 38'7 | ... | ... | -0.172769 |
| -0.043587 | ... | ... | 0'3 | 0'0 | 0'3 | 4700 | 43'6 | 0'0 | 43'6 | ... | ... | -0.174026 |
| -0.032742 | ... | ... | 0'2 | 0'0 | 0'2 | 4750 | 48'6 | 0'0 | 48'6 | ... | ... | -0.180361 |
| -0.033487 | ... | ... | 0'2 | 0'0 | 0'2 | 4800 | 53'6 | 0'0 | 53'6 | ... | ... | -0.186212 |
| -0.034168 | ... | ... | 0'2 | 0'0 | 0'2 | 4850 | 58'5 | 0'0 | 58'5 | ... | ... | -0.185002 |
| -0.034796 | ... | ... | 0'2 | 0'0 | 0'2 | 4900 | 63'5 | 0'0 | 63'5 | ... | ... | -0.189923 |
| -0.035375 | ... | ... | 0'2 | 0'0 | 0'2 | 4950 | 68'5 | 0'0 | 68'5 | ... | ... | -0.194562 |
| -0.020613 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 73'4 | 0'0 | 73'4 | ... | ... | -0.19166 |
| -0.020876 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 78'4 | 0'0 | 78'4 | ... | ... | -0.195684 |
| -0.021127 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 83'4 | 0'0 | 83'4 | ... | ... | -0.199529 |
| -0.02136 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 88'4 | 0'0 | 88'4 | ... | ... | -0.203213 |
| -0.021581 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 93'4 | 0'0 | 93'4 | ... | ... | -0.206752 |
| -0.021793 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 98'4 | 0'0 | 98'4 | ... | ... | -0.210162 |
| -0.021992 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 103'4 | 0'0 | 103'4 | ... | ... | -0.213454 |
| -0.022183 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 108'4 | 0'0 | 108'4 | ... | ... | -0.21664 |
| -0.022366 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 113'4 | 0'0 | 113'4 | ... | ... | -0.219729 |
| -0.02254 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 118'4 | 0'0 | 118'4 | ... | ... | -0.222728 |
| -0.022708 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 123'4 | 0'0 | 123'4 | ... | ... | -0.225645 |
| -0.022869 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 128'4 | 0'0 | 128'4 | ... | ... | -0.228488 |
| -0.023025 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 133'4 | 0'0 | 133'4 | ... | ... | -0.231259 |
| -0.023317 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 143'4 | 0'0 | 143'4 | ... | ... | -0.236611 |
| -0.023593 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 153'4 | 0'0 | 153'4 | ... | ... | -0.241738 |
| -0.023848 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 163'4 | 0'0 | 163'4 | ... | ... | -0.246667 |
| -0.024091 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 173'4 | 0'0 | 173'4 | ... | ... | -0.251421 |
| -0.02432 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 183'4 | 0'0 | 183'4 | ... | ... | -0.256019 |
| -0.024535 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 193'4 | 0'0 | 193'4 | ... | ... | -0.26048 |
| -0.024741 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 203'4 | 0'0 | 203'4 | ... | ... | -0.264815 |
| -0.024937 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 213'4 | 0'0 | 213'4 | ... | ... | -0.269037 |
| -0.025123 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 223'4 | 0'0 | 223'4 | ... | ... | -0.273157 |
| -0.025303 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 233'4 | 0'0 | 233'4 | ... | ... | -0.277184 |
| -0.025475 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 243'4 | 0'0 | 243'4 | ... | ... | -0.281125 |
| -0.025637 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 253'4 | 0'0 | 253'4 | ... | ... | -0.284987 |
| -0.025794 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 263'4 | 0'0 | 263'4 | ... | ... | -0.288777 |
| -0.025948 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 273'4 | 0'0 | 273'4 | ... | ... | -0.2925 |
| -0.026095 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 283'4 | 0'0 | 283'4 | ... | ... | -0.296161 |
| -0.026236 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 293'4 | 0'0 | 293'4 | ... | ... | -0.299763 |
| -0.026372 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 303'4 | 0'0 | 303'4 | ... | ... | -0.303312 |
| -0.02753 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 403'4 | 0'0 | 403'4 | ... | ... | -0.336487 |
| -0.028177 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 473'4 | 0'0 | 473'4 | ... | ... | -0.357904 |
| -0.028948 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 573'4 | 0'0 | 573'4 | ... | ... | -0.386817 |
| -0.029592 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 673'4 | 0'0 | 673'4 | ... | ... | -0.414325 |
| -0.030139 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 773'4 | 0'0 | 773'4 | ... | ... | -0.440811 |
| -0.030616 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 873'4 | 0'0 | 873'4 | ... | ... | -0.466515 |
| -0.031038 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 973'4 | 0'0 | 973'4 | ... | ... | -0.491596 |
| -0.031417 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1073'4 | 0'0 | 1073'4 | ... | ... | -0.516155 |
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.