Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.370265 | ... | ... | 215'2 | 0'0 | 215'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038163 |
| -0.36535 | ... | ... | 205'2 | 0'0 | 205'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037888 |
| -0.360205 | ... | ... | 195'2 | 0'0 | 195'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037595 |
| -0.354821 | ... | ... | 185'2 | 0'0 | 185'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037285 |
| -0.349186 | ... | ... | 175'2 | 0'0 | 175'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036951 |
| -0.343284 | ... | ... | 165'2 | 0'0 | 165'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036598 |
| -0.337095 | ... | ... | 155'2 | 0'0 | 155'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036217 |
| -0.33059 | ... | ... | 145'2 | 0'0 | 145'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035813 |
| -0.323735 | ... | ... | 135'2 | 0'0 | 135'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035376 |
| -0.316487 | ... | ... | 125'2 | 0'0 | 125'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034907 |
| -0.308792 | ... | ... | 115'2 | 0'0 | 115'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034394 |
| -0.304755 | ... | ... | 110'2 | 0'0 | 110'2 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034124 |
| -0.300577 | ... | ... | 105'2 | 0'0 | 105'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033837 |
| -0.296248 | ... | ... | 100'2 | 0'0 | 100'2 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033537 |
| -0.291753 | ... | ... | 95'2 | 0'0 | 95'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033224 |
| -0.287075 | ... | ... | 90'2 | 0'0 | 90'2 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032892 |
| -0.282196 | ... | ... | 85'2 | 0'0 | 85'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032542 |
| -0.277093 | ... | ... | 80'2 | 0'0 | 80'2 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032171 |
| -0.271741 | ... | ... | 75'2 | 0'0 | 75'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031776 |
| -0.277637 | ... | ... | 70'3 | 0'0 | 70'3 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031357 |
| -0.27141 | ... | ... | 65'3 | 0'0 | 65'3 | 3700 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.053731 |
| -0.275562 | ... | ... | 60'4 | 0'0 | 60'4 | 3750 | 0'2 | 0'0 | 0'2 | ... | ... | -0.0528 |
| -0.268196 | ... | ... | 55'4 | 0'0 | 55'4 | 3800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.051793 |
| -0.260285 | ... | ... | 50'4 | 0'0 | 50'4 | 3850 | 0'3 | 0'0 | 0'3 | ... | ... | -0.069368 |
| -0.251722 | ... | ... | 45'4 | 0'0 | 45'4 | 3900 | 0'3 | 0'0 | 0'3 | ... | ... | -0.067615 |
| -0.251576 | ... | ... | 40'5 | 0'0 | 40'5 | 3950 | 0'3 | 0'0 | 0'3 | ... | ... | -0.065665 |
| -0.09503 | 33'7 | 33'5 | 35'5 | -1'6 | 33'7 | 4000 | 0'4 | 0'0 | 0'4 | 0'4 | 0'4 | -0.078743 |
| -0.244635 | ... | ... | 33'6 | 0'0 | 33'6 | 4020 | 0'4 | 0'0 | 0'4 | ... | ... | -0.077501 |
| -0.242143 | ... | ... | 32'6 | 0'0 | 32'6 | 4030 | 0'4 | 0'0 | 0'4 | ... | ... | -0.076854 |
| -0.239589 | ... | ... | 31'6 | 0'0 | 31'6 | 4040 | 0'4 | 0'0 | 0'4 | ... | ... | -0.076187 |
| -0.077405 | 28'6 | 28'6 | 30'6 | -2'0 | 28'6 | 4050 | 0'5 | 0'1 | 0'4 | 0'5 | 0'5 | -0.088949 |
| -0.234277 | ... | ... | 29'6 | 0'0 | 29'6 | 4060 | 0'4 | 0'0 | 0'4 | ... | ... | -0.074792 |
| -0.231517 | ... | ... | 28'6 | 0'0 | 28'6 | 4070 | 0'4 | 0'0 | 0'4 | ... | ... | -0.07406 |
| -0.228679 | ... | ... | 27'6 | 0'0 | 27'6 | 4080 | 0'5 | 0'0 | 0'5 | ... | ... | -0.086283 |
| -0.225755 | ... | ... | 26'6 | 0'0 | 26'6 | 4090 | 0'5 | 0'0 | 0'5 | ... | ... | -0.085333 |
| -0.230263 | ... | ... | 25'7 | 0'0 | 25'7 | 4100 | 0'5 | 0'0 | 0'5 | ... | ... | -0.084349 |
| -0.22705 | ... | ... | 24'7 | 0'0 | 24'7 | 4110 | 0'5 | 0'0 | 0'5 | ... | ... | -0.083329 |
| -0.223733 | ... | ... | 23'7 | 0'0 | 23'7 | 4120 | 0'7 | 0'2 | 0'5 | 0'7 | 0'7 | -0.104628 |
| -0.227376 | ... | ... | 23'0 | 0'0 | 23'0 | 4130 | 0'6 | 0'0 | 0'6 | ... | ... | -0.092474 |
| -0.223712 | ... | ... | 22'0 | 0'0 | 22'0 | 4140 | 0'6 | 0'0 | 0'6 | ... | ... | -0.091136 |
| -0.219916 | ... | ... | 21'0 | 0'0 | 21'0 | 4150 | 1'0 | 0'1 | 0'7 | 1'1 | 1'0 | -0.109884 |
| -0.222593 | ... | ... | 20'1 | 0'0 | 20'1 | 4160 | 1'1 | 0'2 | 0'7 | 1'1 | 1'1 | -0.117266 |
| -0.224783 | ... | ... | 19'2 | 0'0 | 19'2 | 4170 | 1'0 | 0'0 | 1'0 | ... | ... | -0.1061 |
| -0.220266 | ... | ... | 18'2 | 0'0 | 18'2 | 4180 | 1'1 | 0'0 | 1'1 | ... | ... | -0.112913 |
| -0.221637 | ... | ... | 17'3 | 0'0 | 17'3 | 4190 | 1'3 | 0'2 | 1'1 | 1'3 | 1'3 | -0.126917 |
| -0.131493 | 14'6 | 14'6 | 16'4 | -1'6 | 14'6 | 4200 | 1'4 | 0'2 | 1'2 | 1'4 | 1'4 | -0.131635 |
| -0.22275 | ... | ... | 15'5 | 0'0 | 15'5 | 4210 | 1'3 | 0'0 | 1'3 | ... | ... | -0.120995 |
| -0.22245 | ... | ... | 14'6 | 0'0 | 14'6 | 4220 | 1'4 | 0'0 | 1'4 | ... | ... | -0.124953 |
| -0.226842 | ... | ... | 14'0 | 0'0 | 14'0 | 4230 | 1'6 | 0'0 | 1'6 | ... | ... | -0.134698 |
| -0.225129 | ... | ... | 13'1 | 0'0 | 13'1 | 4240 | 1'7 | 0'0 | 1'7 | ... | ... | -0.136619 |
| -0.227695 | ... | ... | 12'3 | 0'0 | 12'3 | 4250 | 2'4 | 0'3 | 2'1 | 2'5 | 2'4 | -0.160489 |
| -0.224439 | ... | ... | 11'4 | 0'0 | 11'4 | 4260 | 2'2 | 0'0 | 2'2 | ... | ... | -0.143382 |
| -0.225065 | ... | ... | 10'6 | 0'0 | 10'6 | 4270 | 2'5 | 0'0 | 2'5 | ... | ... | -0.152653 |
| -0.229096 | ... | ... | 10'1 | 0'0 | 10'1 | 4280 | 2'7 | 0'0 | 2'7 | ... | ... | -0.154937 |
| -0.227355 | ... | ... | 9'3 | 0'0 | 9'3 | 4290 | 3'2 | 0'0 | 3'2 | ... | ... | -0.160291 |
| -0.189821 | 7'6 | 7'4 | 8'6 | -1'1 | 7'5 | 4300 | 3'4 | 0'0 | 3'4 | 3'4 | 3'3 | -0.159228 |
| -0.190557 | 7'0 | 7'0 | 8'1 | -1'1 | 7'0 | 4310 | 4'7 | 1'0 | 3'7 | 4'7 | 4'7 | -0.19492 |
| -0.231362 | ... | ... | 7'5 | 0'0 | 7'5 | 4320 | 4'3 | 0'0 | 4'3 | ... | ... | -0.164511 |
| -0.22837 | ... | ... | 7'0 | 0'0 | 7'0 | 4330 | 5'6 | 1'0 | 4'6 | 5'7 | 5'5 | -0.195156 |
| -0.198882 | 5'5 | 5'5 | 6'4 | -0'7 | 5'5 | 4340 | 6'5 | 1'3 | 5'2 | 6'5 | 6'2 | -0.207168 |
| -0.192482 | 5'2 | 5'0 | 6'0 | -1'0 | 5'0 | 4350 | 6'6 | 1'0 | 5'6 | 6'6 | 6'5 | -0.192392 |
| -0.19698 | 4'6 | 4'6 | 5'4 | -0'6 | 4'6 | 4360 | 6'2 | 0'0 | 6'2 | ... | ... | -0.15357 |
| -0.195622 | 4'3 | 4'3 | 5'0 | -0'5 | 4'3 | 4370 | 6'6 | 0'0 | 6'6 | ... | ... | -0.146132 |
| -0.183478 | 3'6 | 3'6 | 4'5 | -0'7 | 3'6 | 4380 | 7'3 | 0'0 | 7'3 | ... | ... | -0.140903 |
| -0.211413 | ... | ... | 4'2 | 0'0 | 4'2 | 4390 | 8'0 | 0'0 | 8'0 | ... | ... | -0.133404 |
| -0.18659 | 3'7 | 3'2 | 3'7 | -0'4 | 3'3 | 4400 | 10'0 | 1'3 | 8'5 | 10'0 | 8'4 | -0.181348 |
| -0.204276 | ... | ... | 3'5 | 0'0 | 3'5 | 4410 | 9'2 | 0'0 | 9'2 | ... | ... | -0.110726 |
| -0.196047 | ... | ... | 3'2 | 0'0 | 3'2 | 4420 | 10'0 | 0'0 | 10'0 | ... | ... | -0.101711 |
| -0.191673 | ... | ... | 3'0 | 0'0 | 3'0 | 4430 | 10'5 | 0'0 | 10'5 | ... | ... | -0.082602 |
| -0.180284 | ... | ... | 2'5 | 0'0 | 2'5 | 4440 | 11'3 | 0'0 | 11'3 | ... | ... | -0.067609 |
| -0.147471 | 2'1 | 1'7 | 2'3 | -0'4 | 1'7 | 4450 | 12'1 | 0'0 | 12'1 | ... | ... | -0.048702 |
| -0.144433 | 1'6 | 1'6 | 2'2 | -0'4 | 1'6 | 4460 | 13'0 | 0'0 | 13'0 | ... | ... | -0.037546 |
| -0.162032 | ... | ... | 2'0 | 0'0 | 2'0 | 4470 | 13'6 | 0'0 | 13'6 | ... | ... | -0.004103 |
| -0.158583 | ... | ... | 1'7 | 0'0 | 1'7 | 4480 | 14'4 | 0'0 | 14'4 | ... | ... | 0.001525 |
| -0.146855 | ... | ... | 1'5 | 0'0 | 1'5 | 4490 | 15'3 | 0'0 | 15'3 | ... | ... | 0.001629 |
| -0.116219 | 1'5 | 1'1 | 1'4 | -0'3 | 1'1 | 4500 | 18'0 | 1'6 | 16'2 | 18'0 | 18'0 | -0.125068 |
| -0.135931 | ... | ... | 1'3 | 0'0 | 1'3 | 4510 | 17'1 | 0'0 | 17'1 | ... | ... | 0.001835 |
| -0.11078 | 1'0 | 1'0 | 1'2 | -0'2 | 1'0 | 4520 | 17'7 | 0'0 | 17'7 | ... | ... | 0.001939 |
| -0.122183 | ... | ... | 1'1 | 0'0 | 1'1 | 4530 | 18'7 | 0'0 | 18'7 | ... | ... | 0.002042 |
| -0.114174 | ... | ... | 1'0 | 0'0 | 1'0 | 4540 | 19'6 | 0'0 | 19'6 | ... | ... | 0.002146 |
| -0.094387 | 0'6 | 0'6 | 0'7 | -0'1 | 0'6 | 4550 | 20'5 | 0'0 | 20'5 | ... | ... | 0.002249 |
| 0 | ... | ... | ... | ... | ... | 4560 | ... | ... | ... | ... | ... | 0 |
| -0.07443 | 0'4 | 0'4 | 0'5 | -0'1 | 0'4 | 4600 | 25'0 | -0'2 | 25'2 | 25'0 | 25'0 | 0.002766 |
| -0.062756 | ... | ... | 0'3 | 0'0 | 0'3 | 4650 | 30'1 | 0'0 | 30'1 | ... | ... | 0.003283 |
| -0.065038 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 4700 | 35'0 | 0'0 | 35'0 | ... | ... | 0.0038 |
| -0.049094 | ... | ... | 0'2 | 0'0 | 0'2 | 4750 | 40'0 | 0'0 | 40'0 | ... | ... | 0.004317 |
| -0.068865 | 0'3 | 0'3 | 0'2 | 0'1 | 0'3 | 4800 | 45'0 | 0'0 | 45'0 | ... | ... | 0.004834 |
| -0.051477 | ... | ... | 0'2 | 0'0 | 0'2 | 4850 | 50'0 | 0'0 | 50'0 | ... | ... | 0.005351 |
| -0.052511 | ... | ... | 0'2 | 0'0 | 0'2 | 4900 | 54'7 | 0'0 | 54'7 | ... | ... | 0.005868 |
| -0.053466 | ... | ... | 0'2 | 0'0 | 0'2 | 4950 | 59'7 | 0'0 | 59'7 | ... | ... | 0.006385 |
| -0.054349 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 5000 | 64'7 | 0'0 | 64'7 | ... | ... | 0.006902 |
| -0.031659 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 69'6 | 0'0 | 69'6 | ... | ... | 0.007419 |
| -0.03206 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 74'6 | 0'0 | 74'6 | ... | ... | 0.007936 |
| -0.032442 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 79'6 | 0'0 | 79'6 | ... | ... | 0.008453 |
| -0.032797 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 84'6 | 0'0 | 84'6 | ... | ... | 0.00897 |
| -0.033135 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 89'6 | 0'0 | 89'6 | ... | ... | 0.009487 |
| -0.033458 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 94'6 | 0'0 | 94'6 | ... | ... | 0.010004 |
| -0.033762 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 99'6 | 0'0 | 99'6 | ... | ... | 0.010521 |
| -0.034053 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 104'6 | 0'0 | 104'6 | ... | ... | 0.011038 |
| -0.034599 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 114'6 | 0'0 | 114'6 | ... | ... | 0.012072 |
| -0.035102 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 124'6 | 0'0 | 124'6 | ... | ... | 0.013106 |
| -0.035565 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 134'6 | 0'0 | 134'6 | ... | ... | 0.01414 |
| -0.036001 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 144'6 | 0'0 | 144'6 | ... | ... | 0.015174 |
| -0.036405 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 154'6 | 0'0 | 154'6 | ... | ... | 0.016208 |
| -0.036785 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 164'6 | 0'0 | 164'6 | ... | ... | 0.017242 |
| -0.037148 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 174'6 | 0'0 | 174'6 | ... | ... | 0.018276 |
| -0.037486 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 184'6 | 0'0 | 184'6 | ... | ... | 0.01931 |
| -0.037808 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 194'6 | 0'0 | 194'6 | ... | ... | 0.020344 |
| -0.038115 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 204'6 | 0'0 | 204'6 | ... | ... | 0.021378 |
| -0.038407 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 214'6 | 0'0 | 214'6 | ... | ... | 0.022412 |
| -0.038688 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 224'6 | 0'0 | 224'6 | ... | ... | 0.023446 |
| -0.038957 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 234'6 | 0'0 | 234'6 | ... | ... | 0.02448 |
| -0.039212 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 244'6 | 0'0 | 244'6 | ... | ... | 0.025514 |
| -0.039456 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 254'6 | 0'0 | 254'6 | ... | ... | 0.026548 |
| -0.039695 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 264'6 | 0'0 | 264'6 | ... | ... | 0.027582 |
| -0.039926 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 274'6 | 0'0 | 274'6 | ... | ... | 0.028616 |
| -0.040145 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 284'6 | 0'0 | 284'6 | ... | ... | 0.02965 |
| -0.040357 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 294'6 | 0'0 | 294'6 | ... | ... | 0.030684 |
| -0.040562 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 304'6 | 0'0 | 304'6 | ... | ... | 0.031718 |
| -0.040762 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 314'6 | 0'0 | 314'6 | ... | ... | 0.032752 |
| -0.040954 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 324'6 | 0'0 | 324'6 | ... | ... | 0.033786 |
| -0.04114 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 334'6 | 0'0 | 334'6 | ... | ... | 0.03482 |
| -0.041322 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 344'6 | 0'0 | 344'6 | ... | ... | 0.035854 |
| -0.041499 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 354'6 | 0'0 | 354'6 | ... | ... | 0.036888 |
| -0.041672 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 364'6 | 0'0 | 364'6 | ... | ... | 0.037922 |
| -0.042 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 384'6 | 0'0 | 384'6 | ... | ... | 0.03999 |
| -0.04231 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 404'6 | 0'0 | 404'6 | ... | ... | 0.042058 |
| -0.042461 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 414'6 | 0'0 | 414'6 | ... | ... | 0.043092 |
| -0.042608 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 424'6 | 0'0 | 424'6 | ... | ... | 0.044126 |
| -0.042752 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 434'6 | 0'0 | 434'6 | ... | ... | 0.04516 |
| -0.04316 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 464'6 | 0'0 | 464'6 | ... | ... | 0.048262 |
| -0.043788 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 514'6 | 0'0 | 514'6 | ... | ... | 0.053432 |
| -0.044354 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 564'6 | 0'0 | 564'6 | ... | ... | 0.058602 |
| -0.045349 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 664'6 | 0'0 | 664'6 | ... | ... | 0.068943 |
| -0.046194 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 764'6 | 0'0 | 764'6 | ... | ... | 0.079283 |
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.