Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.503811 | ... | ... | 214'2 | 0'0 | 214'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033603 |
| -0.497448 | ... | ... | 204'2 | 0'0 | 204'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033356 |
| -0.490712 | ... | ... | 194'2 | 0'0 | 194'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033093 |
| -0.483589 | ... | ... | 184'2 | 0'0 | 184'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032814 |
| -0.47606 | ... | ... | 174'2 | 0'0 | 174'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032515 |
| -0.4681 | ... | ... | 164'2 | 0'0 | 164'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032198 |
| -0.459676 | ... | ... | 154'2 | 0'0 | 154'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031856 |
| -0.450747 | ... | ... | 144'2 | 0'0 | 144'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031494 |
| -0.44126 | ... | ... | 134'2 | 0'0 | 134'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0311 |
| -0.431148 | ... | ... | 124'2 | 0'0 | 124'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030675 |
| -0.420325 | ... | ... | 114'2 | 0'0 | 114'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030214 |
| -0.414616 | ... | ... | 109'2 | 0'0 | 109'2 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029969 |
| -0.408687 | ... | ... | 104'2 | 0'0 | 104'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029709 |
| -0.402517 | ... | ... | 99'2 | 0'0 | 99'2 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029438 |
| -0.396088 | ... | ... | 94'2 | 0'0 | 94'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029153 |
| -0.389374 | ... | ... | 89'2 | 0'0 | 89'2 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028852 |
| -0.382348 | ... | ... | 84'2 | 0'0 | 84'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028534 |
| -0.374971 | ... | ... | 79'2 | 0'0 | 79'2 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028194 |
| -0.36721 | ... | ... | 74'2 | 0'0 | 74'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027835 |
| -0.367202 | ... | ... | 69'3 | 0'0 | 69'3 | 3650 | 0'2 | 0'0 | 0'2 | ... | ... | -0.047753 |
| -0.358298 | ... | ... | 64'3 | 0'0 | 64'3 | 3700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.046961 |
| -0.356486 | ... | ... | 59'4 | 0'0 | 59'4 | 3750 | 0'2 | 0'0 | 0'2 | ... | ... | -0.046103 |
| -0.346105 | ... | ... | 54'4 | 0'0 | 54'4 | 3800 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | -0.061849 |
| -0.334924 | ... | ... | 49'4 | 0'0 | 49'4 | 3850 | 0'3 | 0'0 | 0'3 | ... | ... | -0.060368 |
| -0.329631 | ... | ... | 44'5 | 0'0 | 44'5 | 3900 | 0'4 | 0'0 | 0'4 | ... | ... | -0.073004 |
| -0.316078 | ... | ... | 39'5 | 0'0 | 39'5 | 3950 | 0'4 | 0'0 | 0'4 | ... | ... | -0.070635 |
| -0.307254 | ... | ... | 34'6 | 0'0 | 34'6 | 4000 | 0'4 | 0'0 | 0'4 | ... | ... | -0.067947 |
| -0.300648 | ... | ... | 32'6 | 0'0 | 32'6 | 4020 | 0'5 | 0'0 | 0'5 | ... | ... | -0.078659 |
| -0.303127 | ... | ... | 31'7 | 0'0 | 31'7 | 4030 | 0'5 | 0'0 | 0'5 | ... | ... | -0.077905 |
| -0.29955 | ... | ... | 30'7 | 0'0 | 30'7 | 4040 | 0'5 | 0'0 | 0'5 | ... | ... | -0.077128 |
| -0.295883 | ... | ... | 29'7 | 0'0 | 29'7 | 4050 | 0'5 | 0'0 | 0'5 | ... | ... | -0.076326 |
| -0.29212 | ... | ... | 28'7 | 0'0 | 28'7 | 4060 | 0'6 | 0'0 | 0'6 | ... | ... | -0.086119 |
| -0.293822 | ... | ... | 28'0 | 0'0 | 28'0 | 4070 | 0'6 | 0'0 | 0'6 | ... | ... | -0.085115 |
| -0.289775 | ... | ... | 27'0 | 0'0 | 27'0 | 4080 | 0'6 | 0'0 | 0'6 | ... | ... | -0.084075 |
| -0.285611 | ... | ... | 26'0 | 0'0 | 26'0 | 4090 | 0'6 | 0'0 | 0'6 | ... | ... | -0.082994 |
| -0.281319 | ... | ... | 25'0 | 0'0 | 25'0 | 4100 | 0'7 | 0'0 | 0'7 | ... | ... | -0.09134 |
| -0.282125 | ... | ... | 24'1 | 0'0 | 24'1 | 4110 | 0'7 | 0'0 | 0'7 | ... | ... | -0.090013 |
| -0.277481 | ... | ... | 23'1 | 0'0 | 23'1 | 4120 | 0'7 | 0'0 | 0'7 | 0'7 | 0'7 | -0.088626 |
| -0.272679 | ... | ... | 22'1 | 0'0 | 22'1 | 4130 | 1'0 | 0'0 | 1'0 | ... | ... | -0.095722 |
| -0.272672 | ... | ... | 21'2 | 0'0 | 21'2 | 4140 | 1'0 | 0'0 | 1'0 | ... | ... | -0.094036 |
| -0.272288 | ... | ... | 20'3 | 0'0 | 20'3 | 4150 | 1'1 | 0'0 | 1'1 | ... | ... | -0.100111 |
| -0.266784 | ... | ... | 19'3 | 0'0 | 19'3 | 4160 | 1'2 | 0'0 | 1'2 | ... | ... | -0.105447 |
| -0.265717 | ... | ... | 18'4 | 0'0 | 18'4 | 4170 | 1'2 | 0'0 | 1'2 | ... | ... | -0.103115 |
| -0.264228 | ... | ... | 17'5 | 0'0 | 17'5 | 4180 | 1'3 | 0'0 | 1'3 | ... | ... | -0.107424 |
| -0.262294 | ... | ... | 16'6 | 0'0 | 16'6 | 4190 | 1'4 | 0'0 | 1'4 | ... | ... | -0.111005 |
| -0.229016 | 15'0 | 15'0 | 15'7 | -0'7 | 15'0 | 4200 | 2'1 | 0'3 | 1'6 | 2'1 | 1'7 | -0.136651 |
| -0.261233 | ... | ... | 15'1 | 0'0 | 15'1 | 4210 | 1'7 | 0'0 | 1'7 | ... | ... | -0.121546 |
| -0.257724 | ... | ... | 14'2 | 0'0 | 14'2 | 4220 | 2'0 | 0'0 | 2'0 | ... | ... | -0.122604 |
| -0.257707 | ... | ... | 13'4 | 0'0 | 13'4 | 4230 | 2'2 | 0'0 | 2'2 | ... | ... | -0.127812 |
| -0.252968 | ... | ... | 12'5 | 0'0 | 12'5 | 4240 | 2'3 | 0'0 | 2'3 | ... | ... | -0.127008 |
| -0.15526 | 10'7 | 8'0 | 11'7 | -3'0 | 8'7 | 4250 | 3'0 | 0'3 | 2'5 | 3'0 | 2'6 | -0.142765 |
| -0.249156 | ... | ... | 11'1 | 0'0 | 11'1 | 4260 | 3'7 | 1'0 | 2'7 | 3'7 | 3'7 | -0.163714 |
| -0.245964 | ... | ... | 10'3 | 0'0 | 10'3 | 4270 | 3'1 | 0'0 | 3'1 | ... | ... | -0.130893 |
| -0.245564 | ... | ... | 9'6 | 0'0 | 9'6 | 4280 | 3'4 | 0'0 | 3'4 | ... | ... | -0.133039 |
| -0.244117 | ... | ... | 9'1 | 0'0 | 9'1 | 4290 | 4'6 | 0'7 | 3'7 | 4'6 | 4'6 | -0.159306 |
| -0.175626 | 8'3 | 6'0 | 8'4 | -2'2 | 6'2 | 4300 | 5'7 | 1'5 | 4'2 | 5'7 | 4'3 | -0.179319 |
| -0.171986 | 6'0 | 5'5 | 7'7 | -2'2 | 5'5 | 4310 | 6'1 | 1'4 | 4'5 | 6'1 | 6'1 | -0.17196 |
| -0.203668 | 6'2 | 6'2 | 7'3 | -1'1 | 6'2 | 4320 | 5'1 | 0'0 | 5'1 | ... | ... | -0.125766 |
| -0.215934 | 6'2 | 6'2 | 6'6 | -0'4 | 6'2 | 4330 | 5'5 | 0'0 | 5'5 | ... | ... | -0.121374 |
| -0.196947 | 5'6 | 5'2 | 6'2 | -1'0 | 5'2 | 4340 | 6'0 | 0'0 | 6'0 | ... | ... | -0.11051 |
| -0.191441 | 4'6 | 4'6 | 5'6 | -1'0 | 4'6 | 4350 | 8'6 | 2'2 | 6'4 | 8'6 | 8'6 | -0.175458 |
| -0.163864 | 5'0 | 3'5 | 5'3 | -1'6 | 3'5 | 4360 | 7'1 | 0'0 | 7'1 | ... | ... | -0.092562 |
| -0.213105 | ... | ... | 4'7 | 0'0 | 4'7 | 4370 | 7'5 | 0'0 | 7'5 | ... | ... | -0.075911 |
| -0.208587 | ... | ... | 4'4 | 0'0 | 4'4 | 4380 | 8'2 | 0'0 | 8'2 | ... | ... | -0.060341 |
| -0.202876 | ... | ... | 4'1 | 0'0 | 4'1 | 4390 | 8'7 | 0'0 | 8'7 | ... | ... | -0.03898 |
| -0.177297 | 3'6 | 3'2 | 3'7 | -0'5 | 3'2 | 4400 | 9'5 | 0'0 | 9'5 | ... | ... | -0.018748 |
| -0.192452 | ... | ... | 3'4 | 0'0 | 3'4 | 4410 | 10'2 | 0'0 | 10'2 | ... | ... | 0.001081 |
| -0.188062 | ... | ... | 3'2 | 0'0 | 3'2 | 4420 | 11'0 | 0'0 | 11'0 | ... | ... | 0.001184 |
| -0.177503 | ... | ... | 2'7 | 0'0 | 2'7 | 4430 | 11'5 | 0'0 | 11'5 | ... | ... | 0.001287 |
| -0.170964 | ... | ... | 2'5 | 0'0 | 2'5 | 4440 | 12'3 | 0'0 | 12'3 | ... | ... | 0.00139 |
| -0.139134 | 2'1 | 1'7 | 2'3 | -0'4 | 1'7 | 4450 | 13'1 | 0'0 | 13'1 | ... | ... | 0.001493 |
| -0.142122 | 2'0 | 1'7 | 2'2 | -0'3 | 1'7 | 4460 | 13'7 | 0'0 | 13'7 | ... | ... | 0.001596 |
| -0.151497 | ... | ... | 2'0 | 0'0 | 2'0 | 4470 | 14'6 | 0'0 | 14'6 | ... | ... | 0.001699 |
| -0.147703 | ... | ... | 1'7 | 0'0 | 1'7 | 4480 | 15'5 | 0'0 | 15'5 | ... | ... | 0.001802 |
| -0.143383 | ... | ... | 1'6 | 0'0 | 1'6 | 4490 | 16'4 | 0'0 | 16'4 | ... | ... | 0.001905 |
| -0.11555 | 1'4 | 1'2 | 1'5 | -0'3 | 1'2 | 4500 | 19'6 | 2'3 | 17'3 | 19'6 | 17'3 | -0.037797 |
| -0.13314 | ... | ... | 1'4 | 0'0 | 1'4 | 4510 | 18'2 | 0'0 | 18'2 | ... | ... | 0.002111 |
| -0.127192 | ... | ... | 1'3 | 0'0 | 1'3 | 4520 | 19'1 | 0'0 | 19'1 | ... | ... | 0.002214 |
| -0.120667 | ... | ... | 1'2 | 0'0 | 1'2 | 4530 | 20'0 | 0'0 | 20'0 | ... | ... | 0.002317 |
| -0.113535 | ... | ... | 1'1 | 0'0 | 1'1 | 4540 | 20'7 | 0'0 | 20'7 | ... | ... | 0.00242 |
| -0.105757 | ... | ... | 1'0 | 0'0 | 1'0 | 4550 | 23'3 | 1'5 | 21'6 | 23'3 | 23'3 | 0.002523 |
| -0.079391 | 0'6 | 0'5 | 0'6 | -0'1 | 0'5 | 4600 | 26'3 | 0'0 | 26'3 | ... | ... | 0.003038 |
| -0.070127 | ... | ... | 0'4 | 0'0 | 0'4 | 4650 | 31'2 | 0'0 | 31'2 | ... | ... | 0.003552 |
| -0.058383 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 4700 | 39'0 | 2'7 | 36'1 | 39'0 | 39'0 | 0.004067 |
| -0.060057 | ... | ... | 0'3 | 0'0 | 0'3 | 4750 | 41'0 | 0'0 | 41'0 | ... | ... | 0.004582 |
| -0.044977 | ... | ... | 0'2 | 0'0 | 0'2 | 4800 | 46'0 | 0'0 | 46'0 | ... | ... | 0.005097 |
| -0.045927 | ... | ... | 0'2 | 0'0 | 0'2 | 4850 | 51'0 | 0'0 | 51'0 | ... | ... | 0.005612 |
| -0.0468 | ... | ... | 0'2 | 0'0 | 0'2 | 4900 | 56'0 | 0'0 | 56'0 | ... | ... | 0.006127 |
| -0.047606 | ... | ... | 0'2 | 0'0 | 0'2 | 4950 | 61'0 | 0'0 | 61'0 | ... | ... | 0.006642 |
| -0.048356 | ... | ... | 0'2 | 0'0 | 0'2 | 5000 | 65'7 | 0'0 | 65'7 | ... | ... | 0.007156 |
| -0.028128 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 70'7 | 0'0 | 70'7 | ... | ... | 0.007671 |
| -0.028473 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 75'6 | 0'0 | 75'6 | ... | ... | 0.008186 |
| -0.028797 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 80'6 | 0'0 | 80'6 | ... | ... | 0.008701 |
| -0.029101 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 85'6 | 0'0 | 85'6 | ... | ... | 0.009216 |
| -0.029393 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 90'6 | 0'0 | 90'6 | ... | ... | 0.009731 |
| -0.029668 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 95'6 | 0'0 | 95'6 | ... | ... | 0.010246 |
| -0.02993 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 100'6 | 0'0 | 100'6 | ... | ... | 0.01076 |
| -0.030181 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 105'6 | 0'0 | 105'6 | ... | ... | 0.011275 |
| -0.030651 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 115'6 | 0'0 | 115'6 | ... | ... | 0.012305 |
| -0.031086 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 125'6 | 0'0 | 125'6 | ... | ... | 0.013335 |
| -0.031486 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 135'6 | 0'0 | 135'6 | ... | ... | 0.014364 |
| -0.031864 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 145'6 | 0'0 | 145'6 | ... | ... | 0.015394 |
| -0.032213 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 155'6 | 0'0 | 155'6 | ... | ... | 0.016424 |
| -0.032544 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 165'6 | 0'0 | 165'6 | ... | ... | 0.017453 |
| -0.032858 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 175'6 | 0'0 | 175'6 | ... | ... | 0.018483 |
| -0.033152 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 185'6 | 0'0 | 185'6 | ... | ... | 0.019513 |
| -0.033433 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 195'6 | 0'0 | 195'6 | ... | ... | 0.020543 |
| -0.0337 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 205'6 | 0'0 | 205'6 | ... | ... | 0.021572 |
| -0.033954 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 215'6 | 0'0 | 215'6 | ... | ... | 0.022602 |
| -0.034199 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 225'6 | 0'0 | 225'6 | ... | ... | 0.023632 |
| -0.034434 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 235'6 | 0'0 | 235'6 | ... | ... | 0.024661 |
| -0.034655 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 245'6 | 0'0 | 245'6 | ... | ... | 0.025691 |
| -0.034869 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 255'6 | 0'0 | 255'6 | ... | ... | 0.026721 |
| -0.035078 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 265'6 | 0'0 | 265'6 | ... | ... | 0.02775 |
| -0.035279 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 275'6 | 0'0 | 275'6 | ... | ... | 0.02878 |
| -0.03547 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 285'6 | 0'0 | 285'6 | ... | ... | 0.02981 |
| -0.035655 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 295'6 | 0'0 | 295'6 | ... | ... | 0.03084 |
| -0.035836 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 305'6 | 0'0 | 305'6 | ... | ... | 0.031869 |
| -0.036011 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 315'6 | 0'0 | 315'6 | ... | ... | 0.032899 |
| -0.036177 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 325'6 | 0'0 | 325'6 | ... | ... | 0.033929 |
| -0.03634 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 335'6 | 0'0 | 335'6 | ... | ... | 0.034958 |
| -0.0365 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 345'6 | 0'0 | 345'6 | ... | ... | 0.035988 |
| -0.036655 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 355'6 | 0'0 | 355'6 | ... | ... | 0.037018 |
| -0.036807 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 365'6 | 0'0 | 365'6 | ... | ... | 0.038047 |
| -0.037093 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 385'6 | 0'0 | 385'6 | ... | ... | 0.040107 |
| -0.037365 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 405'6 | 0'0 | 405'6 | ... | ... | 0.042166 |
| -0.037497 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 415'6 | 0'0 | 415'6 | ... | ... | 0.043196 |
| -0.037626 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 425'6 | 0'0 | 425'6 | ... | ... | 0.044226 |
| -0.037751 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 435'6 | 0'0 | 435'6 | ... | ... | 0.045255 |
| -0.03811 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 465'6 | 0'0 | 465'6 | ... | ... | 0.048344 |
| -0.03866 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 515'6 | 0'0 | 515'6 | ... | ... | 0.053493 |
| -0.039157 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 565'6 | 0'0 | 565'6 | ... | ... | 0.058641 |
| -0.040031 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 665'6 | 0'0 | 665'6 | ... | ... | 0.068938 |
| -0.040773 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 765'6 | 0'0 | 765'6 | ... | ... | 0.079235 |
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.