Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.240017 | ... | ... | 211'4 | 0'0 | 211'4 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033597 |
| -0.236292 | ... | ... | 201'4 | 0'0 | 201'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033349 |
| -0.232436 | ... | ... | 191'4 | 0'0 | 191'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033086 |
| -0.228445 | ... | ... | 181'4 | 0'0 | 181'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032807 |
| -0.224312 | ... | ... | 171'4 | 0'0 | 171'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032508 |
| -0.220028 | ... | ... | 161'4 | 0'0 | 161'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03219 |
| -0.215581 | ... | ... | 151'4 | 0'0 | 151'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031847 |
| -0.210954 | ... | ... | 141'4 | 0'0 | 141'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031484 |
| -0.206128 | ... | ... | 131'4 | 0'0 | 131'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03109 |
| -0.201075 | ... | ... | 121'4 | 0'0 | 121'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030664 |
| -0.195762 | ... | ... | 111'4 | 0'0 | 111'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030203 |
| -0.192994 | ... | ... | 106'4 | 0'0 | 106'4 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029956 |
| -0.190144 | ... | ... | 101'4 | 0'0 | 101'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029696 |
| -0.187204 | ... | ... | 96'4 | 0'0 | 96'4 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029424 |
| -0.184165 | ... | ... | 91'4 | 0'0 | 91'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029138 |
| -0.181015 | ... | ... | 86'4 | 0'0 | 86'4 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028836 |
| -0.177743 | ... | ... | 81'4 | 0'0 | 81'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028518 |
| -0.174335 | ... | ... | 76'4 | 0'0 | 76'4 | 3550 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.028177 |
| -0.170771 | ... | ... | 71'4 | 0'0 | 71'4 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027817 |
| -0.178526 | ... | ... | 66'5 | 0'0 | 66'5 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027428 |
| -0.17432 | ... | ... | 61'5 | 0'0 | 61'5 | 3700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.04692 |
| -0.169859 | ... | ... | 56'5 | 0'0 | 56'5 | 3750 | 0'2 | 0'0 | 0'2 | ... | ... | -0.046058 |
| -0.175438 | ... | ... | 51'6 | 0'0 | 51'6 | 3800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.061778 |
| -0.179733 | ... | ... | 46'7 | 0'0 | 46'7 | 3850 | 0'3 | 0'0 | 0'3 | ... | ... | -0.06029 |
| -0.17346 | ... | ... | 41'7 | 0'0 | 41'7 | 3900 | 0'3 | 0'0 | 0'3 | ... | ... | -0.058644 |
| -0.175338 | ... | ... | 37'0 | 0'0 | 37'0 | 3950 | 0'4 | 0'0 | 0'4 | ... | ... | -0.070509 |
| -0.167245 | ... | ... | 32'0 | 0'0 | 32'0 | 4000 | 0'4 | 0'0 | 0'4 | ... | ... | -0.067803 |
| -0.171677 | ... | ... | 30'1 | 0'0 | 30'1 | 4020 | 0'5 | 0'0 | 0'5 | ... | ... | -0.078473 |
| -0.169752 | ... | ... | 29'1 | 0'0 | 29'1 | 4030 | 0'5 | 0'0 | 0'5 | ... | ... | -0.077714 |
| -0.167775 | ... | ... | 28'1 | 0'0 | 28'1 | 4040 | 0'5 | 0'0 | 0'5 | ... | ... | -0.07693 |
| -0.165741 | ... | ... | 27'1 | 0'0 | 27'1 | 4050 | 0'5 | 0'0 | 0'5 | ... | ... | -0.076121 |
| -0.163644 | ... | ... | 26'1 | 0'0 | 26'1 | 4060 | 0'5 | 0'0 | 0'5 | ... | ... | -0.075283 |
| -0.168765 | ... | ... | 25'2 | 0'0 | 25'2 | 4070 | 0'6 | 0'0 | 0'6 | ... | ... | -0.084859 |
| -0.166428 | ... | ... | 24'2 | 0'0 | 24'2 | 4080 | 0'6 | 0'0 | 0'6 | ... | ... | -0.083809 |
| -0.170931 | ... | ... | 23'3 | 0'0 | 23'3 | 4090 | 0'7 | 0'0 | 0'7 | ... | ... | -0.092303 |
| -0.168323 | ... | ... | 22'3 | 0'0 | 22'3 | 4100 | 0'7 | 0'0 | 0'7 | 0'7 | 0'7 | -0.091014 |
| -0.165623 | ... | ... | 21'3 | 0'0 | 21'3 | 4110 | 0'7 | 0'0 | 0'7 | ... | ... | -0.089672 |
| -0.169266 | ... | ... | 20'4 | 0'0 | 20'4 | 4120 | 1'0 | 0'0 | 1'0 | ... | ... | -0.09694 |
| -0.166234 | ... | ... | 19'4 | 0'0 | 19'4 | 4130 | 1'0 | 0'0 | 1'0 | ... | ... | -0.095309 |
| -0.169173 | ... | ... | 18'5 | 0'0 | 18'5 | 4140 | 1'1 | 0'0 | 1'1 | ... | ... | -0.101579 |
| -0.171631 | ... | ... | 17'6 | 0'0 | 17'6 | 4150 | 1'2 | 0'0 | 1'2 | ... | ... | -0.10712 |
| -0.167938 | ... | ... | 16'6 | 0'0 | 16'6 | 4160 | 1'2 | 0'0 | 1'2 | ... | ... | -0.104876 |
| -0.169606 | ... | ... | 15'7 | 0'0 | 15'7 | 4170 | 1'3 | 0'0 | 1'3 | ... | ... | -0.109424 |
| -0.170749 | ... | ... | 15'0 | 0'0 | 15'0 | 4180 | 1'4 | 0'0 | 1'4 | ... | ... | -0.113265 |
| -0.17642 | ... | ... | 14'2 | 0'0 | 14'2 | 4190 | 1'6 | 0'0 | 1'6 | ... | ... | -0.122414 |
| -0.176268 | ... | ... | 13'3 | 0'0 | 13'3 | 4200 | 2'3 | 0'4 | 1'7 | 2'3 | 2'3 | -0.146298 |
| -0.180205 | ... | ... | 12'5 | 0'0 | 12'5 | 4210 | 2'1 | 0'0 | 2'1 | ... | ... | -0.131258 |
| -0.183163 | ... | ... | 11'7 | 0'0 | 11'7 | 4220 | 2'3 | 0'0 | 2'3 | ... | ... | -0.136652 |
| -0.185138 | ... | ... | 11'1 | 0'0 | 11'1 | 4230 | 2'5 | 0'0 | 2'5 | ... | ... | -0.140764 |
| -0.186115 | ... | ... | 10'3 | 0'0 | 10'3 | 4240 | 2'7 | 0'0 | 2'7 | ... | ... | -0.143609 |
| -0.132141 | 8'0 | 8'0 | 9'5 | -1'5 | 8'0 | 4250 | 4'0 | 0'7 | 3'1 | 4'0 | 4'0 | -0.174171 |
| -0.188859 | ... | ... | 9'0 | 0'0 | 9'0 | 4260 | 3'4 | 0'0 | 3'4 | ... | ... | -0.149488 |
| -0.19034 | ... | ... | 8'3 | 0'0 | 8'3 | 4270 | 3'7 | 0'0 | 3'7 | ... | ... | -0.152135 |
| -0.190505 | ... | ... | 7'6 | 0'0 | 7'6 | 4280 | 4'2 | 0'0 | 4'2 | ... | ... | -0.153145 |
| -0.193014 | ... | ... | 7'2 | 0'0 | 7'2 | 4290 | 4'6 | 0'0 | 4'6 | ... | ... | -0.156195 |
| -0.16479 | 5'6 | 5'4 | 6'6 | -1'0 | 5'6 | 4300 | 5'7 | 0'5 | 5'2 | 5'7 | 5'7 | -0.175794 |
| -0.190101 | ... | ... | 6'1 | 0'0 | 6'1 | 4310 | 5'5 | 0'0 | 5'5 | ... | ... | -0.153341 |
| -0.192029 | ... | ... | 5'6 | 0'0 | 5'6 | 4320 | 7'3 | 1'1 | 6'2 | 7'3 | 7'3 | -0.188236 |
| -0.188844 | ... | ... | 5'2 | 0'0 | 5'2 | 4330 | 6'6 | 0'0 | 6'6 | ... | ... | -0.1508 |
| -0.184166 | ... | ... | 4'6 | 0'0 | 4'6 | 4340 | 7'2 | 0'0 | 7'2 | ... | ... | -0.1449 |
| -0.173922 | 4'1 | 4'1 | 4'3 | -0'2 | 4'1 | 4350 | 8'2 | 0'3 | 7'7 | 8'2 | 8'2 | -0.153486 |
| -0.178274 | ... | ... | 4'0 | 0'0 | 4'0 | 4360 | 8'4 | 0'0 | 8'4 | ... | ... | -0.135595 |
| -0.173254 | ... | ... | 3'5 | 0'0 | 3'5 | 4370 | 9'1 | 0'0 | 9'1 | ... | ... | -0.12822 |
| -0.17129 | ... | ... | 3'3 | 0'0 | 3'3 | 4380 | 9'7 | 0'0 | 9'7 | ... | ... | -0.123891 |
| -0.168266 | ... | ... | 3'1 | 0'0 | 3'1 | 4390 | 10'5 | 0'0 | 10'5 | ... | ... | -0.118163 |
| -0.138779 | 2'3 | 2'2 | 2'7 | -0'5 | 2'2 | 4400 | 12'4 | 1'1 | 11'3 | 12'4 | 12'4 | -0.158913 |
| -0.159035 | ... | ... | 2'5 | 0'0 | 2'5 | 4410 | 12'1 | 0'0 | 12'1 | ... | ... | -0.102241 |
| -0.152787 | ... | ... | 2'3 | 0'0 | 2'3 | 4420 | 12'7 | 0'0 | 12'7 | ... | ... | -0.091772 |
| -0.145398 | ... | ... | 2'1 | 0'0 | 2'1 | 4430 | 13'5 | 0'0 | 13'5 | ... | ... | -0.079305 |
| -0.142937 | ... | ... | 2'0 | 0'0 | 2'0 | 4440 | 14'4 | 0'0 | 14'4 | ... | ... | -0.073018 |
| -0.13347 | ... | ... | 1'6 | 0'0 | 1'6 | 4450 | 15'2 | 0'0 | 15'2 | ... | ... | -0.056311 |
| -0.129551 | ... | ... | 1'5 | 0'0 | 1'5 | 4460 | 16'1 | 0'0 | 16'1 | ... | ... | -0.046983 |
| -0.125036 | ... | ... | 1'4 | 0'0 | 1'4 | 4470 | 17'0 | 0'0 | 17'0 | ... | ... | -0.036069 |
| -0.119916 | ... | ... | 1'3 | 0'0 | 1'3 | 4480 | 17'7 | 0'0 | 17'7 | ... | ... | -0.022919 |
| -0.114175 | ... | ... | 1'2 | 0'0 | 1'2 | 4490 | 18'6 | 0'0 | 18'6 | ... | ... | -0.005388 |
| -0.116001 | 1'2 | 1'2 | 1'1 | 0'1 | 1'2 | 4500 | 19'5 | 0'0 | 19'5 | ... | ... | 0.002026 |
| -0.100724 | ... | ... | 1'0 | 0'0 | 1'0 | 4510 | 20'4 | 0'0 | 20'4 | ... | ... | 0.002128 |
| -0.092931 | ... | ... | 0'7 | 0'0 | 0'7 | 4520 | 21'3 | 0'0 | 21'3 | ... | ... | 0.002231 |
| -0.094149 | ... | ... | 0'7 | 0'0 | 0'7 | 4530 | 22'3 | 0'0 | 22'3 | ... | ... | 0.002333 |
| -0.085371 | ... | ... | 0'6 | 0'0 | 0'6 | 4540 | 23'2 | 0'0 | 23'2 | ... | ... | 0.002436 |
| -0.086367 | ... | ... | 0'6 | 0'0 | 0'6 | 4550 | 24'2 | 0'0 | 24'2 | ... | ... | 0.002538 |
| -0.067512 | ... | ... | 0'4 | 0'0 | 0'4 | 4600 | 29'0 | 0'0 | 29'0 | ... | ... | 0.003051 |
| -0.056605 | ... | ... | 0'3 | 0'0 | 0'3 | 4650 | 33'7 | 0'0 | 33'7 | ... | ... | 0.003564 |
| -0.058472 | ... | ... | 0'3 | 0'0 | 0'3 | 4700 | 38'7 | 0'0 | 38'7 | ... | ... | 0.004077 |
| -0.043989 | ... | ... | 0'2 | 0'0 | 0'2 | 4750 | 43'6 | 0'0 | 43'6 | ... | ... | 0.00459 |
| -0.045027 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 4800 | 48'6 | 0'0 | 48'6 | ... | ... | 0.005102 |
| -0.045973 | ... | ... | 0'2 | 0'0 | 0'2 | 4850 | 53'6 | 0'0 | 53'6 | ... | ... | 0.005615 |
| -0.046842 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 4900 | 58'5 | 0'0 | 58'5 | ... | ... | 0.006128 |
| -0.047645 | ... | ... | 0'2 | 0'0 | 0'2 | 4950 | 63'5 | 0'0 | 63'5 | ... | ... | 0.006641 |
| -0.048393 | ... | ... | 0'2 | 0'0 | 0'2 | 5000 | 68'5 | 0'0 | 68'5 | ... | ... | 0.007154 |
| -0.028146 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 73'4 | 0'0 | 73'4 | ... | ... | 0.007666 |
| -0.02849 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 78'4 | 0'0 | 78'4 | ... | ... | 0.008179 |
| -0.028813 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 83'4 | 0'0 | 83'4 | ... | ... | 0.008692 |
| -0.029116 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 88'4 | 0'0 | 88'4 | ... | ... | 0.009205 |
| -0.029407 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 93'4 | 0'0 | 93'4 | ... | ... | 0.009718 |
| -0.029682 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 98'4 | 0'0 | 98'4 | ... | ... | 0.01023 |
| -0.029943 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 103'4 | 0'0 | 103'4 | ... | ... | 0.010743 |
| -0.030193 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 108'4 | 0'0 | 108'4 | ... | ... | 0.011256 |
| -0.030662 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 118'4 | 0'0 | 118'4 | ... | ... | 0.012282 |
| -0.031096 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 128'4 | 0'0 | 128'4 | ... | ... | 0.013307 |
| -0.031496 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 138'4 | 0'0 | 138'4 | ... | ... | 0.014333 |
| -0.031873 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 148'4 | 0'0 | 148'4 | ... | ... | 0.015358 |
| -0.032222 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 158'4 | 0'0 | 158'4 | ... | ... | 0.016384 |
| -0.032552 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 168'4 | 0'0 | 168'4 | ... | ... | 0.01741 |
| -0.032866 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 178'4 | 0'0 | 178'4 | ... | ... | 0.018435 |
| -0.033159 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 188'4 | 0'0 | 188'4 | ... | ... | 0.019461 |
| -0.03344 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 198'4 | 0'0 | 198'4 | ... | ... | 0.020486 |
| -0.033706 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 208'4 | 0'0 | 208'4 | ... | ... | 0.021512 |
| -0.033961 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 218'4 | 0'0 | 218'4 | ... | ... | 0.022538 |
| -0.034205 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 228'4 | 0'0 | 228'4 | ... | ... | 0.023563 |
| -0.034439 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 238'4 | 0'0 | 238'4 | ... | ... | 0.024589 |
| -0.03466 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 248'4 | 0'0 | 248'4 | ... | ... | 0.025614 |
| -0.034874 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 258'4 | 0'0 | 258'4 | ... | ... | 0.02664 |
| -0.035083 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 268'4 | 0'0 | 268'4 | ... | ... | 0.027666 |
| -0.035284 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 278'4 | 0'0 | 278'4 | ... | ... | 0.028691 |
| -0.035475 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 288'4 | 0'0 | 288'4 | ... | ... | 0.029717 |
| -0.03566 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 298'4 | 0'0 | 298'4 | ... | ... | 0.030742 |
| -0.03584 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 308'4 | 0'0 | 308'4 | ... | ... | 0.031768 |
| -0.036015 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 318'4 | 0'0 | 318'4 | ... | ... | 0.032794 |
| -0.036181 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 328'4 | 0'0 | 328'4 | ... | ... | 0.033819 |
| -0.036344 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 338'4 | 0'0 | 338'4 | ... | ... | 0.034845 |
| -0.036504 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 348'4 | 0'0 | 348'4 | ... | ... | 0.035871 |
| -0.036659 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 358'4 | 0'0 | 358'4 | ... | ... | 0.036896 |
| -0.036811 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 368'4 | 0'0 | 368'4 | ... | ... | 0.037922 |
| -0.037096 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 388'4 | 0'0 | 388'4 | ... | ... | 0.039973 |
| -0.037368 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 408'4 | 0'0 | 408'4 | ... | ... | 0.042024 |
| -0.0375 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 418'4 | 0'0 | 418'4 | ... | ... | 0.04305 |
| -0.03763 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 428'4 | 0'0 | 428'4 | ... | ... | 0.044075 |
| -0.037754 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 438'4 | 0'0 | 438'4 | ... | ... | 0.045101 |
| -0.038113 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 468'4 | 0'0 | 468'4 | ... | ... | 0.048178 |
| -0.038663 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 518'4 | 0'0 | 518'4 | ... | ... | 0.053306 |
| -0.039159 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 568'4 | 0'0 | 568'4 | ... | ... | 0.058434 |
| -0.040033 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 668'4 | 0'0 | 668'4 | ... | ... | 0.06869 |
| -0.040774 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 768'4 | 0'0 | 768'4 | ... | ... | 0.047245 |
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.