Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.062204 | ... | ... | 211'4 | 3'6 | 215'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035829 |
| -0.059389 | ... | ... | 201'4 | 3'6 | 205'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035575 |
| -0.05656 | ... | ... | 191'4 | 3'6 | 195'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035302 |
| -0.053719 | ... | ... | 181'4 | 3'6 | 185'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035015 |
| -0.050866 | ... | ... | 171'4 | 3'6 | 175'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034706 |
| -0.048001 | ... | ... | 161'4 | 3'6 | 165'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034378 |
| -0.045128 | ... | ... | 151'4 | 3'6 | 155'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034027 |
| -0.042248 | ... | ... | 141'4 | 3'6 | 145'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033652 |
| -0.039362 | ... | ... | 131'4 | 3'6 | 135'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033249 |
| -0.036471 | ... | ... | 121'4 | 3'6 | 125'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032816 |
| -0.033575 | ... | ... | 111'4 | 3'6 | 115'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032342 |
| -0.032125 | ... | ... | 106'4 | 3'6 | 110'2 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032093 |
| -0.030674 | ... | ... | 101'4 | 3'6 | 105'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031831 |
| -0.029221 | ... | ... | 96'4 | 3'6 | 100'2 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031554 |
| -0.027768 | ... | ... | 91'4 | 3'6 | 95'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031265 |
| -0.026314 | ... | ... | 86'4 | 3'6 | 90'2 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030962 |
| -0.024859 | ... | ... | 81'4 | 3'6 | 85'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030641 |
| -0.023404 | ... | ... | 76'4 | 3'6 | 80'2 | 3550 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.030302 |
| -0.021948 | ... | ... | 71'4 | 3'6 | 75'2 | 3600 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.029939 |
| -0.042709 | ... | ... | 66'5 | 3'6 | 70'3 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029557 |
| -0.04113 | ... | ... | 61'5 | 3'6 | 65'3 | 3700 | 0'2 | 0'0 | 0'2 | 0'2 | 0'1 | -0.050701 |
| -0.058522 | 59'2 | 59'2 | 56'5 | 3'7 | 60'4 | 3750 | 0'2 | 0'0 | 0'2 | ... | ... | -0.049856 |
| -0.056632 | 51'0 | 51'0 | 51'6 | 3'6 | 55'4 | 3800 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | -0.04894 |
| -0.054686 | ... | ... | 46'7 | 3'5 | 50'4 | 3850 | 0'3 | 0'0 | 0'3 | ... | ... | -0.065644 |
| -0.052668 | ... | ... | 41'7 | 3'5 | 45'4 | 3900 | 0'3 | 0'0 | 0'3 | 0'4 | 0'4 | -0.064063 |
| -0.066349 | ... | ... | 37'0 | 3'5 | 40'5 | 3950 | 0'3 | -0'1 | 0'4 | ... | ... | -0.062313 |
| -0.06364 | 35'6 | 35'6 | 32'0 | 3'5 | 35'5 | 4000 | 0'4 | 0'0 | 0'4 | 0'4 | 0'4 | -0.074921 |
| -0.076313 | ... | ... | 30'1 | 3'5 | 33'6 | 4020 | 0'4 | -0'1 | 0'5 | ... | ... | -0.073817 |
| -0.075614 | ... | ... | 29'1 | 3'5 | 32'6 | 4030 | 0'4 | -0'1 | 0'5 | ... | ... | -0.073243 |
| -0.0749 | ... | ... | 28'1 | 3'5 | 31'6 | 4040 | 0'4 | -0'1 | 0'5 | ... | ... | -0.072653 |
| -0.074171 | 28'2 | 28'2 | 27'1 | 3'5 | 30'6 | 4050 | 0'4 | -0'1 | 0'5 | ... | ... | -0.072046 |
| -0.073426 | ... | ... | 26'1 | 3'5 | 29'6 | 4060 | 0'4 | -0'1 | 0'5 | ... | ... | -0.071421 |
| -0.072663 | ... | ... | 25'2 | 3'4 | 28'6 | 4070 | 0'4 | -0'2 | 0'6 | ... | ... | -0.070777 |
| -0.071883 | ... | ... | 24'2 | 3'4 | 27'6 | 4080 | 0'5 | -0'1 | 0'6 | ... | ... | -0.082577 |
| -0.071082 | ... | ... | 23'3 | 3'3 | 26'6 | 4090 | 0'5 | -0'2 | 0'7 | ... | ... | -0.081745 |
| -0.082153 | 26'0 | 23'4 | 22'3 | 3'4 | 25'7 | 4100 | 0'5 | -0'2 | 0'7 | 0'7 | 0'5 | -0.080885 |
| -0.081166 | ... | ... | 21'3 | 3'4 | 24'7 | 4110 | 0'5 | -0'2 | 0'7 | ... | ... | -0.079994 |
| -0.08015 | ... | ... | 20'4 | 3'3 | 23'7 | 4120 | 0'5 | -0'3 | 1'0 | ... | ... | -0.079072 |
| -0.089852 | ... | ... | 19'4 | 3'4 | 23'0 | 4130 | 0'6 | -0'2 | 1'0 | ... | ... | -0.089055 |
| -0.088613 | ... | ... | 18'5 | 3'3 | 22'0 | 4140 | 0'6 | -0'3 | 1'1 | ... | ... | -0.087895 |
| -0.087332 | 21'0 | 16'6 | 17'6 | 3'2 | 21'0 | 4150 | 0'7 | -0'3 | 1'2 | 1'2 | 0'7 | -0.096711 |
| -0.095725 | ... | ... | 16'6 | 3'3 | 20'1 | 4160 | 0'7 | -0'3 | 1'2 | ... | ... | -0.095286 |
| -0.103285 | ... | ... | 15'7 | 3'3 | 19'2 | 4170 | 1'0 | -0'3 | 1'3 | 1'0 | 1'0 | -0.103008 |
| -0.1015 | ... | ... | 15'0 | 3'2 | 18'2 | 4180 | 1'1 | -0'3 | 1'4 | 1'0 | 1'0 | -0.109928 |
| -0.108038 | ... | ... | 14'2 | 3'1 | 17'3 | 4190 | 1'1 | -0'5 | 1'6 | ... | ... | -0.107938 |
| -0.113828 | 17'0 | 12'4 | 13'3 | 3'1 | 16'4 | 4200 | 1'2 | -0'5 | 1'7 | 2'3 | 1'2 | -0.113827 |
| -0.118895 | ... | ... | 12'5 | 3'0 | 15'5 | 4210 | 1'3 | -0'6 | 2'1 | ... | ... | -0.118974 |
| -0.123255 | ... | ... | 11'7 | 2'7 | 14'6 | 4220 | 1'4 | -0'7 | 2'3 | ... | ... | -0.123396 |
| -0.133461 | ... | ... | 11'1 | 2'7 | 14'0 | 4230 | 1'6 | -0'7 | 2'5 | ... | ... | -0.133675 |
| -0.136089 | ... | ... | 10'3 | 2'6 | 13'1 | 4240 | 1'7 | -1'0 | 2'7 | 3'0 | 2'3 | -0.136331 |
| -0.143827 | 12'4 | 8'0 | 9'5 | 2'6 | 12'3 | 4250 | 2'1 | -1'0 | 3'1 | 4'0 | 2'2 | -0.144101 |
| -0.144756 | 11'2 | 10'0 | 9'0 | 2'4 | 11'4 | 4260 | 2'2 | -1'2 | 3'4 | 3'6 | 2'4 | -0.145035 |
| -0.150156 | ... | ... | 8'3 | 2'3 | 10'6 | 4270 | 2'5 | -1'2 | 3'7 | 4'1 | 2'6 | -0.155601 |
| -0.159132 | 9'3 | 9'3 | 7'6 | 2'3 | 10'1 | 4280 | 2'7 | -1'3 | 4'2 | 4'5 | 3'0 | -0.159412 |
| -0.16169 | ... | ... | 7'2 | 2'1 | 9'3 | 4290 | 3'2 | -1'4 | 4'6 | 5'0 | 3'2 | -0.166569 |
| -0.167391 | 9'1 | 5'4 | 6'6 | 2'0 | 8'6 | 4300 | 3'4 | -1'6 | 5'2 | 5'7 | 3'4 | -0.167626 |
| -0.171425 | 7'7 | 5'5 | 6'1 | 2'0 | 8'1 | 4310 | 3'7 | -1'6 | 5'5 | 5'3 | 4'0 | -0.171624 |
| -0.17792 | 7'2 | 5'3 | 5'6 | 1'7 | 7'5 | 4320 | 4'3 | -1'7 | 6'2 | 7'3 | 4'2 | -0.178079 |
| -0.178612 | 6'5 | 5'2 | 5'2 | 1'6 | 7'0 | 4330 | 4'6 | -2'0 | 6'6 | 5'2 | 4'7 | -0.178725 |
| -0.181619 | 6'1 | 5'3 | 4'6 | 1'6 | 6'4 | 4340 | 5'2 | -2'0 | 7'2 | 6'7 | 5'3 | -0.181683 |
| -0.182914 | 6'2 | 4'1 | 4'3 | 1'5 | 6'0 | 4350 | 5'6 | -2'1 | 7'7 | 8'2 | 5'4 | -0.182926 |
| -0.182517 | 5'6 | 4'2 | 4'0 | 1'4 | 5'4 | 4360 | 6'2 | -2'2 | 8'4 | 7'0 | 7'0 | -0.182479 |
| -0.180421 | 5'3 | 3'5 | 3'5 | 1'3 | 5'0 | 4370 | 6'6 | -2'3 | 9'1 | 7'5 | 7'5 | -0.180333 |
| -0.180615 | 4'7 | 4'1 | 3'3 | 1'2 | 4'5 | 4380 | 7'3 | -2'4 | 9'7 | ... | ... | -0.180478 |
| -0.179233 | ... | ... | 3'1 | 1'1 | 4'2 | 4390 | 8'0 | -2'5 | 10'5 | 7'7 | 7'7 | -0.179052 |
| -0.176283 | 4'1 | 2'2 | 2'7 | 1'0 | 3'7 | 4400 | 8'5 | -2'6 | 11'3 | 12'4 | 8'4 | -0.176063 |
| -0.176205 | 3'1 | 2'7 | 2'5 | 1'0 | 3'5 | 4410 | 9'2 | -2'7 | 12'1 | ... | ... | -0.171492 |
| -0.170254 | 3'4 | 3'4 | 2'3 | 0'7 | 3'2 | 4420 | 10'0 | -2'7 | 12'7 | ... | ... | -0.169976 |
| -0.167546 | 3'0 | 2'3 | 2'1 | 0'7 | 3'0 | 4430 | 10'5 | -3'0 | 13'5 | ... | ... | -0.16234 |
| -0.158453 | ... | ... | 2'0 | 0'5 | 2'5 | 4440 | 11'3 | -3'1 | 14'4 | ... | ... | -0.158154 |
| -0.153023 | 2'6 | 1'6 | 1'6 | 0'5 | 2'3 | 4450 | 12'1 | -3'1 | 15'2 | 14'3 | 14'3 | -0.152728 |
| -0.152114 | 1'6 | 1'6 | 1'5 | 0'5 | 2'2 | 4460 | 13'0 | -3'1 | 16'1 | ... | ... | -0.151824 |
| -0.144442 | ... | ... | 1'4 | 0'4 | 2'0 | 4470 | 13'6 | -3'2 | 17'0 | ... | ... | -0.144183 |
| -0.1419 | ... | ... | 1'3 | 0'4 | 1'7 | 4480 | 14'4 | -3'3 | 17'7 | ... | ... | -0.135186 |
| -0.131863 | 1'4 | 1'4 | 1'2 | 0'3 | 1'5 | 4490 | 15'3 | -3'3 | 18'6 | ... | ... | -0.131701 |
| -0.127656 | 1'5 | 1'0 | 1'1 | 0'3 | 1'4 | 4500 | 16'2 | -3'3 | 19'5 | 18'6 | 16'2 | -0.127551 |
| -0.122768 | 1'4 | 1'0 | 1'0 | 0'3 | 1'3 | 4510 | 17'1 | -3'3 | 20'4 | ... | ... | -0.122736 |
| -0.117187 | 1'2 | 0'7 | 0'7 | 0'3 | 1'2 | 4520 | 17'7 | -3'4 | 21'3 | ... | ... | -0.109069 |
| -0.110892 | 1'1 | 0'7 | 0'7 | 0'2 | 1'1 | 4530 | 18'7 | -3'4 | 22'3 | ... | ... | -0.111059 |
| -0.103848 | 1'1 | 0'6 | 0'6 | 0'2 | 1'0 | 4540 | 19'6 | -3'4 | 23'2 | ... | ... | -0.104152 |
| -0.096008 | 1'0 | 0'6 | 0'6 | 0'1 | 0'7 | 4550 | 20'5 | -3'5 | 24'2 | ... | ... | -0.09648 |
| -0.080445 | 0'6 | 0'5 | 0'4 | 0'1 | 0'5 | 4600 | 25'2 | -3'6 | 29'0 | 27'0 | 25'6 | -0.069844 |
| -0.057889 | ... | ... | 0'3 | 0'0 | 0'3 | 4650 | 30'1 | -3'6 | 33'7 | ... | ... | -0.060395 |
| -0.060147 | 0'4 | 0'4 | 0'3 | 0'0 | 0'3 | 4700 | 35'0 | -3'7 | 38'7 | 35'6 | 35'6 | -0.048114 |
| -0.045518 | ... | ... | 0'2 | 0'0 | 0'2 | 4750 | 40'0 | -3'6 | 43'6 | ... | ... | -0.050347 |
| -0.046741 | 0'3 | 0'2 | 0'2 | 0'0 | 0'2 | 4800 | 45'0 | -3'6 | 48'6 | 45'2 | 45'2 | -0.052465 |
| -0.047844 | ... | ... | 0'2 | 0'0 | 0'2 | 4850 | 50'0 | -3'6 | 53'6 | ... | ... | -0.054492 |
| -0.048849 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 4900 | 54'7 | -3'6 | 58'5 | ... | ... | -0.03776 |
| -0.049772 | ... | ... | 0'2 | 0'0 | 0'2 | 4950 | 59'7 | -3'6 | 63'5 | ... | ... | -0.039378 |
| -0.050626 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 5000 | 64'7 | -3'6 | 68'5 | 69'2 | 66'2 | -0.040977 |
| -0.029522 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 69'6 | -3'6 | 73'4 | ... | ... | -0.02035 |
| -0.029906 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 74'6 | -3'6 | 78'4 | ... | ... | -0.021807 |
| -0.030273 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 79'6 | -3'6 | 83'4 | ... | ... | -0.023264 |
| -0.030615 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 84'6 | -3'6 | 88'4 | ... | ... | -0.02472 |
| -0.030937 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 89'6 | -3'6 | 93'4 | ... | ... | -0.026177 |
| -0.031247 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 94'6 | -3'6 | 98'4 | ... | ... | -0.027634 |
| -0.031539 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 99'6 | -3'6 | 103'4 | ... | ... | -0.02909 |
| -0.031816 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 104'6 | -3'6 | 108'4 | ... | ... | -0.030546 |
| -0.032337 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 114'6 | -3'6 | 118'4 | ... | ... | -0.033457 |
| -0.032815 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 124'6 | -3'6 | 128'4 | ... | ... | -0.036366 |
| -0.033257 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 134'6 | -3'6 | 138'4 | ... | ... | -0.039274 |
| -0.03367 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 144'6 | -3'6 | 148'4 | ... | ... | -0.04218 |
| -0.034056 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 154'6 | -3'6 | 158'4 | ... | ... | -0.045084 |
| -0.034414 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 164'6 | -3'6 | 168'4 | ... | ... | -0.047986 |
| -0.034759 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 174'6 | -3'6 | 178'4 | ... | ... | -0.050886 |
| -0.03508 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 184'6 | -3'6 | 188'4 | ... | ... | -0.053784 |
| -0.035385 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 194'6 | -3'6 | 198'4 | ... | ... | -0.05668 |
| -0.035676 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 204'6 | -3'6 | 208'4 | ... | ... | -0.059575 |
| -0.035952 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 214'6 | -3'6 | 218'4 | ... | ... | -0.062468 |
| -0.036217 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 224'6 | -3'6 | 228'4 | ... | ... | -0.06536 |
| -0.036472 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 234'6 | -3'6 | 238'4 | ... | ... | -0.06825 |
| -0.036713 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 244'6 | -3'6 | 248'4 | ... | ... | -0.071138 |
| -0.036944 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 254'6 | -3'6 | 258'4 | ... | ... | -0.074023 |
| -0.037169 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 264'6 | -3'6 | 268'4 | ... | ... | -0.076907 |
| -0.037387 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 274'6 | -3'6 | 278'4 | ... | ... | -0.079789 |
| -0.037595 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 284'6 | -3'6 | 288'4 | ... | ... | -0.082669 |
| -0.037795 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 294'6 | -3'6 | 298'4 | ... | ... | -0.085547 |
| -0.037989 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 304'6 | -3'6 | 308'4 | ... | ... | -0.088422 |
| -0.038177 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 314'6 | -3'6 | 318'4 | ... | ... | -0.091294 |
| -0.038359 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 324'6 | -3'6 | 328'4 | ... | ... | -0.094164 |
| -0.038534 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 334'6 | -3'6 | 338'4 | ... | ... | -0.097032 |
| -0.038705 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 344'6 | -3'6 | 348'4 | ... | ... | -0.099898 |
| -0.038872 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 354'6 | -3'6 | 358'4 | ... | ... | -0.102761 |
| -0.039035 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 364'6 | -3'6 | 368'4 | ... | ... | -0.105623 |
| -0.039345 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 384'6 | -3'6 | 388'4 | ... | ... | -0.111341 |
| -0.039637 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 404'6 | -3'6 | 408'4 | ... | ... | -0.11705 |
| -0.039779 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 414'6 | -3'6 | 418'4 | ... | ... | -0.119901 |
| -0.039918 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 424'6 | -3'6 | 428'4 | ... | ... | -0.12275 |
| -0.040053 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 434'6 | -3'6 | 438'4 | ... | ... | -0.125597 |
| -0.040438 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 464'6 | -3'6 | 468'4 | ... | ... | -0.134124 |
| -0.04103 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 514'6 | -3'6 | 518'4 | ... | ... | -0.148292 |
| -0.041562 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 564'6 | -3'6 | 568'4 | ... | ... | -0.1624 |
| -0.042498 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 664'6 | -3'6 | 668'4 | ... | ... | -0.190456 |
| -0.043293 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 764'6 | -3'6 | 768'4 | ... | ... | -0.218296 |
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.