Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.020963 | ... | ... | 210'0 | 0'0 | 210'0 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025976 |
| 0.019971 | ... | ... | 200'0 | 0'0 | 200'0 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025786 |
| 0.018979 | ... | ... | 190'0 | 0'0 | 190'0 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025584 |
| 0.017986 | ... | ... | 180'0 | 0'0 | 180'0 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025369 |
| 0.016994 | ... | ... | 170'0 | 0'0 | 170'0 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025139 |
| 0.016002 | ... | ... | 160'0 | 0'0 | 160'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024896 |
| 0.015009 | ... | ... | 150'0 | 0'0 | 150'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024632 |
| 0.014017 | ... | ... | 140'0 | 0'0 | 140'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024354 |
| 0.013025 | ... | ... | 130'0 | 0'0 | 130'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024051 |
| 0.012032 | ... | ... | 120'0 | 0'0 | 120'0 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023725 |
| 0.01104 | ... | ... | 110'0 | 0'0 | 110'0 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023371 |
| 0.010544 | ... | ... | 105'0 | 0'0 | 105'0 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023183 |
| 0.010048 | ... | ... | 100'0 | 0'0 | 100'0 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022984 |
| 0.009551 | ... | ... | 95'0 | 0'0 | 95'0 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022775 |
| 0.009055 | ... | ... | 90'0 | 0'0 | 90'0 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022557 |
| 0.008559 | ... | ... | 85'0 | 0'0 | 85'0 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022326 |
| 0.008063 | ... | ... | 80'0 | 0'0 | 80'0 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022083 |
| 0.007567 | ... | ... | 75'0 | 0'0 | 75'0 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021822 |
| 0.00707 | ... | ... | 70'0 | 0'0 | 70'0 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021548 |
| 0.006574 | ... | ... | 65'0 | 0'0 | 65'0 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021252 |
| 0.006078 | ... | ... | 60'0 | 0'0 | 60'0 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020935 |
| 0.005582 | ... | ... | 55'0 | 0'0 | 55'0 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020592 |
| 0.005086 | ... | ... | 50'1 | 0'0 | 50'1 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02022 |
| 0.00459 | ... | ... | 45'1 | 0'0 | 45'1 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01981 |
| 0.004093 | ... | ... | 40'1 | 0'0 | 40'1 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019357 |
| 0.003597 | ... | ... | 35'2 | 0'0 | 35'2 | 3950 | 0'2 | 0'0 | 0'2 | ... | ... | -0.032407 |
| -0.022585 | 31'3 | 31'3 | 30'3 | 1'0 | 31'3 | 4000 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | -0.031314 |
| 0.002605 | ... | ... | 25'4 | 0'0 | 25'4 | 4050 | 0'4 | 0'0 | 0'4 | ... | ... | -0.050472 |
| 0.002506 | ... | ... | 24'4 | 0'0 | 24'4 | 4060 | 0'4 | 0'0 | 0'4 | ... | ... | -0.049956 |
| 0.002406 | ... | ... | 23'4 | 0'0 | 23'4 | 4070 | 0'4 | 0'0 | 0'4 | ... | ... | -0.049422 |
| 0.002307 | ... | ... | 22'4 | 0'0 | 22'4 | 4080 | 0'4 | 0'0 | 0'4 | ... | ... | -0.048869 |
| 0.002208 | ... | ... | 21'5 | 0'0 | 21'5 | 4090 | 0'5 | 0'0 | 0'5 | ... | ... | -0.056787 |
| 0.002109 | ... | ... | 20'6 | 0'0 | 20'6 | 4100 | 0'6 | 0'0 | 0'6 | ... | ... | -0.063895 |
| 0.00201 | ... | ... | 19'6 | 0'0 | 19'6 | 4110 | 0'6 | 0'0 | 0'6 | ... | ... | -0.063018 |
| 0.00191 | ... | ... | 18'7 | 0'0 | 18'7 | 4120 | 0'7 | 0'0 | 0'7 | 0'7 | 0'7 | -0.069266 |
| 0.001811 | ... | ... | 18'0 | 0'0 | 18'0 | 4130 | 1'0 | 0'0 | 1'0 | ... | ... | -0.074878 |
| 0.001712 | ... | ... | 17'1 | 0'0 | 17'1 | 4140 | 1'1 | 0'0 | 1'1 | ... | ... | -0.079906 |
| -0.004259 | ... | ... | 16'2 | 0'0 | 16'2 | 4150 | 1'2 | 0'0 | 1'2 | ... | ... | -0.084386 |
| -0.017126 | ... | ... | 15'3 | 0'0 | 15'3 | 4160 | 1'3 | 0'0 | 1'3 | ... | ... | -0.08834 |
| -0.026705 | ... | ... | 14'4 | 0'0 | 14'4 | 4170 | 1'4 | 0'0 | 1'4 | ... | ... | -0.091783 |
| -0.042181 | ... | ... | 13'6 | 0'0 | 13'6 | 4180 | 1'6 | 0'0 | 1'6 | ... | ... | -0.099623 |
| -0.048025 | ... | ... | 12'7 | 0'0 | 12'7 | 4190 | 1'7 | 0'0 | 1'7 | ... | ... | -0.101822 |
| -0.058893 | ... | ... | 12'1 | 0'0 | 12'1 | 4200 | 2'0 | -0'1 | 2'1 | 2'1 | 2'0 | -0.103529 |
| -0.072869 | ... | ... | 11'4 | 0'0 | 11'4 | 4210 | 2'4 | 0'0 | 2'4 | ... | ... | -0.117016 |
| -0.079783 | ... | ... | 10'6 | 0'0 | 10'6 | 4220 | 2'6 | 0'0 | 2'6 | ... | ... | -0.120975 |
| -0.089521 | ... | ... | 10'1 | 0'0 | 10'1 | 4230 | 3'1 | 0'0 | 3'1 | ... | ... | -0.127657 |
| -0.093661 | ... | ... | 9'3 | 0'0 | 9'3 | 4240 | 3'3 | 0'0 | 3'3 | ... | ... | -0.129732 |
| -0.100243 | ... | ... | 8'6 | 0'0 | 8'6 | 4250 | 3'6 | 0'0 | 3'6 | ... | ... | -0.134234 |
| -0.10532 | ... | ... | 8'1 | 0'0 | 8'1 | 4260 | 4'1 | 0'0 | 4'1 | ... | ... | -0.137628 |
| -0.112122 | ... | ... | 7'5 | 0'0 | 7'5 | 4270 | 4'5 | 0'0 | 4'5 | ... | ... | -0.142971 |
| -0.11432 | ... | ... | 7'0 | 0'0 | 7'0 | 4280 | 5'0 | 0'0 | 5'0 | ... | ... | -0.144153 |
| -0.118137 | ... | ... | 6'4 | 0'0 | 6'4 | 4290 | 5'4 | 0'0 | 5'4 | ... | ... | -0.147177 |
| -0.131934 | 6'4 | 6'1 | 6'0 | 0'4 | 6'4 | 4300 | 6'0 | 0'0 | 6'0 | ... | ... | -0.149071 |
| -0.121567 | ... | ... | 5'4 | 0'0 | 5'4 | 4310 | 6'4 | 0'0 | 6'4 | ... | ... | -0.149863 |
| -0.121256 | ... | ... | 5'0 | 0'0 | 5'0 | 4320 | 7'0 | 0'0 | 7'0 | ... | ... | -0.149566 |
| -0.122469 | ... | ... | 4'5 | 0'0 | 4'5 | 4330 | 7'5 | 0'0 | 7'5 | ... | ... | -0.151036 |
| -0.122432 | ... | ... | 4'2 | 0'0 | 4'2 | 4340 | 8'2 | 0'0 | 8'2 | ... | ... | -0.151484 |
| -0.121171 | ... | ... | 3'7 | 0'0 | 3'7 | 4350 | 8'7 | 0'0 | 8'7 | ... | ... | -0.150938 |
| -0.118686 | ... | ... | 3'4 | 0'0 | 3'4 | 4360 | 9'4 | 0'0 | 9'4 | ... | ... | -0.149408 |
| -0.118258 | ... | ... | 3'2 | 0'0 | 3'2 | 4370 | 10'2 | 0'0 | 10'2 | ... | ... | -0.15003 |
| -0.11342 | ... | ... | 2'7 | 0'0 | 2'7 | 4380 | 10'7 | 0'0 | 10'7 | ... | ... | -0.146635 |
| -0.118187 | 2'7 | 2'7 | 2'5 | 0'2 | 2'7 | 4390 | 11'5 | 0'0 | 11'5 | ... | ... | -0.145612 |
| -0.111348 | 2'4 | 2'4 | 2'3 | 0'1 | 2'4 | 4400 | 12'3 | 0'0 | 12'3 | ... | ... | -0.143841 |
| -0.107178 | ... | ... | 2'2 | 0'0 | 2'2 | 4410 | 13'2 | 0'0 | 13'2 | ... | ... | -0.144956 |
| -0.102035 | ... | ... | 2'0 | 0'0 | 2'0 | 4420 | 14'0 | 0'0 | 14'0 | ... | ... | -0.141866 |
| -0.095871 | ... | ... | 1'6 | 0'0 | 1'6 | 4430 | 14'6 | 0'0 | 14'6 | ... | ... | -0.138047 |
| -0.093567 | ... | ... | 1'5 | 0'0 | 1'5 | 4440 | 15'5 | 0'0 | 15'5 | ... | ... | -0.137595 |
| -0.090751 | ... | ... | 1'4 | 0'0 | 1'4 | 4450 | 16'4 | 0'0 | 16'4 | ... | ... | -0.13674 |
| -0.087422 | ... | ... | 1'3 | 0'0 | 1'3 | 4460 | 17'3 | 0'0 | 17'3 | ... | ... | -0.135495 |
| -0.083574 | ... | ... | 1'2 | 0'0 | 1'2 | 4470 | 18'2 | 0'0 | 18'2 | ... | ... | -0.133873 |
| -0.079192 | ... | ... | 1'1 | 0'0 | 1'1 | 4480 | 19'1 | 0'0 | 19'1 | ... | ... | -0.131881 |
| -0.074255 | ... | ... | 1'0 | 0'0 | 1'0 | 4490 | 20'0 | 0'0 | 20'0 | ... | ... | -0.129525 |
| -0.081962 | 1'1 | 1'1 | 0'7 | 0'2 | 1'1 | 4500 | 20'7 | 0'0 | 20'7 | ... | ... | -0.12681 |
| -0.069791 | ... | ... | 0'7 | 0'0 | 0'7 | 4510 | 21'7 | 0'0 | 21'7 | ... | ... | -0.128939 |
| -0.057822 | ... | ... | 0'5 | 0'0 | 0'5 | 4550 | 25'5 | 0'0 | 25'5 | ... | ... | -0.125576 |
| -0.051691 | ... | ... | 0'4 | 0'0 | 0'4 | 4600 | 30'4 | 0'0 | 30'4 | ... | ... | -0.12722 |
| -0.043417 | ... | ... | 0'3 | 0'0 | 0'3 | 4650 | 35'3 | 0'0 | 35'3 | ... | ... | -0.127095 |
| -0.032903 | ... | ... | 0'2 | 0'0 | 0'2 | 4700 | 40'2 | 0'0 | 40'2 | ... | ... | -0.125507 |
| -0.033813 | ... | ... | 0'2 | 0'0 | 0'2 | 4750 | 45'1 | 0'0 | 45'1 | ... | ... | -0.122658 |
| -0.034631 | ... | ... | 0'2 | 0'0 | 0'2 | 4800 | 50'1 | 0'0 | 50'1 | ... | ... | -0.126793 |
| -0.035376 | ... | ... | 0'2 | 0'0 | 0'2 | 4850 | 55'1 | 0'0 | 55'1 | ... | ... | -0.130642 |
| -0.036057 | ... | ... | 0'2 | 0'0 | 0'2 | 4900 | 60'1 | 0'0 | 60'1 | ... | ... | -0.134252 |
| -0.036688 | ... | ... | 0'2 | 0'0 | 0'2 | 4950 | 65'1 | 0'0 | 65'1 | ... | ... | -0.137662 |
| -0.021406 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 70'0 | 0'0 | 70'0 | ... | ... | -0.131941 |
| -0.02169 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 75'0 | 0'0 | 75'0 | ... | ... | -0.134851 |
| -0.021959 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 80'0 | 0'0 | 80'0 | ... | ... | -0.137641 |
| -0.022212 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 85'0 | 0'0 | 85'0 | ... | ... | -0.140326 |
| -0.022448 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 90'0 | 0'0 | 90'0 | ... | ... | -0.14292 |
| -0.022675 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 95'0 | 0'0 | 95'0 | ... | ... | -0.145428 |
| -0.02289 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 100'0 | 0'0 | 100'0 | ... | ... | -0.147862 |
| -0.023094 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 105'0 | 0'0 | 105'0 | ... | ... | -0.15023 |
| -0.023289 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 110'0 | 0'0 | 110'0 | ... | ... | -0.152537 |
| -0.023476 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 115'0 | 0'0 | 115'0 | ... | ... | -0.154787 |
| -0.023654 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 120'0 | 0'0 | 120'0 | ... | ... | -0.156987 |
| -0.023826 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 125'0 | 0'0 | 125'0 | ... | ... | -0.15914 |
| -0.023992 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 130'0 | 0'0 | 130'0 | ... | ... | -0.161251 |
| -0.024303 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 140'0 | 0'0 | 140'0 | ... | ... | -0.165356 |
| -0.024597 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 150'0 | 0'0 | 150'0 | ... | ... | -0.169325 |
| -0.024868 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 160'0 | 0'0 | 160'0 | ... | ... | -0.173176 |
| -0.025124 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 170'0 | 0'0 | 170'0 | ... | ... | -0.176923 |
| -0.025369 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 180'0 | 0'0 | 180'0 | ... | ... | -0.18058 |
| -0.025597 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 190'0 | 0'0 | 190'0 | ... | ... | -0.184154 |
| -0.025814 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 200'0 | 0'0 | 200'0 | ... | ... | -0.187657 |
| -0.026021 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 210'0 | 0'0 | 210'0 | ... | ... | -0.191094 |
| -0.026219 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 220'0 | 0'0 | 220'0 | ... | ... | -0.194473 |
| -0.026408 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 230'0 | 0'0 | 230'0 | ... | ... | -0.197798 |
| -0.026591 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 240'0 | 0'0 | 240'0 | ... | ... | -0.201075 |
| -0.026762 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 250'0 | 0'0 | 250'0 | ... | ... | -0.204308 |
| -0.026928 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 260'0 | 0'0 | 260'0 | ... | ... | -0.207499 |
| -0.02709 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 270'0 | 0'0 | 270'0 | ... | ... | -0.210652 |
| -0.027246 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 280'0 | 0'0 | 280'0 | ... | ... | -0.213772 |
| -0.027394 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 290'0 | 0'0 | 290'0 | ... | ... | -0.216859 |
| -0.027537 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 300'0 | 0'0 | 300'0 | ... | ... | -0.219916 |
| -0.028757 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 400'0 | 0'0 | 400'0 | ... | ... | -0.2492 |
| -0.029438 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 470'0 | 0'0 | 470'0 | ... | ... | -0.268702 |
| -0.030248 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 570'0 | 0'0 | 570'0 | ... | ... | -0.295628 |
| -0.030924 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 670'0 | 0'0 | 670'0 | ... | ... | -0.321758 |
| -0.031498 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 770'0 | 0'0 | 770'0 | ... | ... | -0.347292 |
| -0.031999 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 870'0 | 0'0 | 870'0 | ... | ... | -0.372354 |
| -0.032443 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 970'0 | 0'0 | 970'0 | ... | ... | -0.397017 |
| -0.03284 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1070'0 | 0'0 | 1070'0 | ... | ... | -0.421347 |
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.