Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.43123 | ... | ... | 215'2 | 0'0 | 215'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038149 |
| -0.425695 | ... | ... | 205'2 | 0'0 | 205'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037873 |
| -0.419873 | ... | ... | 195'2 | 0'0 | 195'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037579 |
| -0.413756 | ... | ... | 185'2 | 0'0 | 185'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037268 |
| -0.407327 | ... | ... | 175'2 | 0'0 | 175'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036933 |
| -0.400567 | ... | ... | 165'2 | 0'0 | 165'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036579 |
| -0.393449 | ... | ... | 155'2 | 0'0 | 155'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036197 |
| -0.385941 | ... | ... | 145'2 | 0'0 | 145'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035792 |
| -0.378001 | ... | ... | 135'2 | 0'0 | 135'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035353 |
| -0.369575 | ... | ... | 125'2 | 0'0 | 125'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034882 |
| -0.360596 | ... | ... | 115'2 | 0'0 | 115'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034367 |
| -0.355874 | ... | ... | 110'2 | 0'0 | 110'2 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034096 |
| -0.35098 | ... | ... | 105'2 | 0'0 | 105'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033808 |
| -0.3459 | ... | ... | 100'2 | 0'0 | 100'2 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033506 |
| -0.340614 | ... | ... | 95'2 | 0'0 | 95'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033192 |
| -0.335106 | ... | ... | 90'2 | 0'0 | 90'2 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032858 |
| -0.329353 | ... | ... | 85'2 | 0'0 | 85'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032506 |
| -0.323325 | ... | ... | 80'2 | 0'0 | 80'2 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032132 |
| -0.316992 | ... | ... | 75'2 | 0'0 | 75'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031736 |
| -0.321046 | ... | ... | 70'3 | 0'0 | 70'3 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031313 |
| -0.313721 | ... | ... | 65'3 | 0'0 | 65'3 | 3700 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.053641 |
| -0.315962 | ... | ... | 60'4 | 0'0 | 60'4 | 3750 | 0'2 | 0'0 | 0'2 | ... | ... | -0.052703 |
| -0.307347 | ... | ... | 55'4 | 0'0 | 55'4 | 3800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.051687 |
| -0.298084 | ... | ... | 50'4 | 0'0 | 50'4 | 3850 | 0'3 | 0'0 | 0'3 | ... | ... | -0.0692 |
| -0.288053 | ... | ... | 45'4 | 0'0 | 45'4 | 3900 | 0'3 | 0'0 | 0'3 | ... | ... | -0.067429 |
| -0.285668 | ... | ... | 40'5 | 0'0 | 40'5 | 3950 | 0'3 | 0'0 | 0'3 | ... | ... | -0.065458 |
| -0.142866 | 33'7 | 33'5 | 35'5 | -1'6 | 33'7 | 4000 | 0'4 | 0'0 | 0'4 | 0'4 | 0'4 | -0.078439 |
| -0.275658 | ... | ... | 33'6 | 0'0 | 33'6 | 4020 | 0'4 | 0'0 | 0'4 | ... | ... | -0.07718 |
| -0.272776 | ... | ... | 32'6 | 0'0 | 32'6 | 4030 | 0'4 | 0'0 | 0'4 | ... | ... | -0.076523 |
| -0.269823 | ... | ... | 31'6 | 0'0 | 31'6 | 4040 | 0'4 | 0'0 | 0'4 | ... | ... | -0.075846 |
| -0.125183 | 28'6 | 28'6 | 30'6 | -2'0 | 28'6 | 4050 | 0'5 | 0'1 | 0'4 | 0'5 | 0'5 | -0.088522 |
| -0.263694 | ... | ... | 29'6 | 0'0 | 29'6 | 4060 | 0'4 | 0'0 | 0'4 | ... | ... | -0.074429 |
| -0.260505 | ... | ... | 28'6 | 0'0 | 28'6 | 4070 | 0'4 | 0'0 | 0'4 | ... | ... | -0.073684 |
| -0.257224 | ... | ... | 27'6 | 0'0 | 27'6 | 4080 | 0'5 | 0'0 | 0'5 | ... | ... | -0.085812 |
| -0.253853 | ... | ... | 26'6 | 0'0 | 26'6 | 4090 | 0'5 | 0'0 | 0'5 | ... | ... | -0.084846 |
| -0.257414 | ... | ... | 25'7 | 0'0 | 25'7 | 4100 | 0'5 | 0'0 | 0'5 | ... | ... | -0.083843 |
| -0.25373 | ... | ... | 24'7 | 0'0 | 24'7 | 4110 | 0'5 | 0'0 | 0'5 | ... | ... | -0.082805 |
| -0.249931 | ... | ... | 23'7 | 0'0 | 23'7 | 4120 | 0'7 | 0'2 | 0'5 | 0'7 | 0'7 | -0.103904 |
| -0.252639 | ... | ... | 23'0 | 0'0 | 23'0 | 4130 | 0'6 | 0'0 | 0'6 | ... | ... | -0.091813 |
| -0.248469 | ... | ... | 22'0 | 0'0 | 22'0 | 4140 | 0'6 | 0'0 | 0'6 | ... | ... | -0.090444 |
| -0.244148 | ... | ... | 21'0 | 0'0 | 21'0 | 4150 | 1'0 | 0'1 | 0'7 | 1'1 | 1'0 | -0.10897 |
| -0.245898 | ... | ... | 20'1 | 0'0 | 20'1 | 4160 | 1'1 | 0'2 | 0'7 | 1'1 | 1'1 | -0.116218 |
| -0.247178 | ... | ... | 19'2 | 0'0 | 19'2 | 4170 | 1'0 | 0'0 | 1'0 | ... | ... | -0.105095 |
| -0.242096 | ... | ... | 18'2 | 0'0 | 18'2 | 4180 | 1'1 | 0'0 | 1'1 | ... | ... | -0.111755 |
| -0.242563 | ... | ... | 17'3 | 0'0 | 17'3 | 4190 | 1'3 | 0'2 | 1'1 | 1'3 | 1'3 | -0.125496 |
| -0.157907 | 14'6 | 14'6 | 16'4 | -1'6 | 14'6 | 4200 | 1'4 | 0'2 | 1'2 | 1'4 | 1'4 | -0.130036 |
| -0.241905 | ... | ... | 15'5 | 0'0 | 15'5 | 4210 | 1'3 | 0'0 | 1'3 | ... | ... | -0.119403 |
| -0.240731 | ... | ... | 14'6 | 0'0 | 14'6 | 4220 | 1'4 | 0'0 | 1'4 | ... | ... | -0.123154 |
| -0.244048 | ... | ... | 14'0 | 0'0 | 14'0 | 4230 | 1'6 | 0'0 | 1'6 | ... | ... | -0.13256 |
| -0.24149 | ... | ... | 13'1 | 0'0 | 13'1 | 4240 | 1'7 | 0'0 | 1'7 | ... | ... | -0.134222 |
| -0.243053 | ... | ... | 12'3 | 0'0 | 12'3 | 4250 | 2'4 | 0'3 | 2'1 | 2'5 | 2'4 | -0.157425 |
| -0.238966 | ... | ... | 11'4 | 0'0 | 11'4 | 4260 | 2'2 | 0'0 | 2'2 | ... | ... | -0.140267 |
| -0.23864 | ... | ... | 10'6 | 0'0 | 10'6 | 4270 | 2'5 | 0'0 | 2'5 | ... | ... | -0.148976 |
| -0.24166 | ... | ... | 10'1 | 0'0 | 10'1 | 4280 | 2'7 | 0'0 | 2'7 | ... | ... | -0.150736 |
| -0.239042 | ... | ... | 9'3 | 0'0 | 9'3 | 4290 | 3'2 | 0'0 | 3'2 | ... | ... | -0.155431 |
| -0.179631 | 7'6 | 7'0 | 8'6 | -1'6 | 7'0 | 4300 | 3'4 | 0'0 | 3'4 | 3'4 | 3'3 | -0.153705 |
| -0.200811 | 7'0 | 7'0 | 8'1 | -1'1 | 7'0 | 4310 | 4'7 | 1'0 | 3'7 | 4'7 | 4'7 | -0.188268 |
| -0.24045 | ... | ... | 7'5 | 0'0 | 7'5 | 4320 | 4'3 | 0'0 | 4'3 | ... | ... | -0.157224 |
| -0.236689 | ... | ... | 7'0 | 0'0 | 7'0 | 4330 | 5'6 | 1'0 | 4'6 | 5'7 | 5'5 | -0.186836 |
| -0.206371 | 5'5 | 5'5 | 6'4 | -0'7 | 5'5 | 4340 | 6'5 | 1'3 | 5'2 | 6'5 | 6'2 | -0.197946 |
| -0.190671 | 5'2 | 4'6 | 6'0 | -1'2 | 4'6 | 4350 | 6'6 | 1'0 | 5'6 | 6'6 | 6'5 | -0.182044 |
| -0.203012 | 4'6 | 4'6 | 5'4 | -0'6 | 4'6 | 4360 | 6'2 | 0'0 | 6'2 | ... | ... | -0.14119 |
| -0.201029 | 4'3 | 4'3 | 5'0 | -0'5 | 4'3 | 4370 | 6'6 | 0'0 | 6'6 | ... | ... | -0.131912 |
| -0.188186 | 3'6 | 3'6 | 4'5 | -0'7 | 3'6 | 4380 | 7'3 | 0'0 | 7'3 | ... | ... | -0.124732 |
| -0.216011 | ... | ... | 4'2 | 0'0 | 4'2 | 4390 | 8'0 | 0'0 | 8'0 | ... | ... | -0.114935 |
| -0.170062 | 3'7 | 2'7 | 3'7 | -1'0 | 2'7 | 4400 | 10'0 | 1'3 | 8'5 | 10'0 | 8'4 | -0.16457 |
| -0.20802 | ... | ... | 3'5 | 0'0 | 3'5 | 4410 | 9'2 | 0'0 | 9'2 | ... | ... | -0.085773 |
| -0.199368 | ... | ... | 3'2 | 0'0 | 3'2 | 4420 | 10'0 | 0'0 | 10'0 | ... | ... | -0.073113 |
| -0.194665 | ... | ... | 3'0 | 0'0 | 3'0 | 4430 | 10'5 | 0'0 | 10'5 | ... | ... | -0.04674 |
| -0.182894 | ... | ... | 2'5 | 0'0 | 2'5 | 4440 | 11'3 | 0'0 | 11'3 | ... | ... | -0.022272 |
| -0.14945 | 2'1 | 1'7 | 2'3 | -0'4 | 1'7 | 4450 | 12'1 | 0'0 | 12'1 | ... | ... | 0.001267 |
| -0.146218 | 1'6 | 1'6 | 2'2 | -0'4 | 1'6 | 4460 | 13'0 | 0'0 | 13'0 | ... | ... | 0.00137 |
| -0.163892 | ... | ... | 2'0 | 0'0 | 2'0 | 4470 | 13'6 | 0'0 | 13'6 | ... | ... | 0.001473 |
| -0.160277 | ... | ... | 1'7 | 0'0 | 1'7 | 4480 | 14'4 | 0'0 | 14'4 | ... | ... | 0.001577 |
| -0.14831 | ... | ... | 1'5 | 0'0 | 1'5 | 4490 | 15'3 | 0'0 | 15'3 | ... | ... | 0.00168 |
| -0.117267 | 1'5 | 1'1 | 1'4 | -0'3 | 1'1 | 4500 | 18'0 | 1'6 | 16'2 | 18'0 | 18'0 | -0.088705 |
| -0.137104 | ... | ... | 1'3 | 0'0 | 1'3 | 4510 | 17'1 | 0'0 | 17'1 | ... | ... | 0.001887 |
| -0.111656 | 1'0 | 1'0 | 1'2 | -0'2 | 1'0 | 4520 | 17'7 | 0'0 | 17'7 | ... | ... | 0.00199 |
| -0.123106 | ... | ... | 1'1 | 0'0 | 1'1 | 4530 | 18'7 | 0'0 | 18'7 | ... | ... | 0.002094 |
| -0.114981 | ... | ... | 1'0 | 0'0 | 1'0 | 4540 | 19'6 | 0'0 | 19'6 | ... | ... | 0.002197 |
| -0.095 | 0'6 | 0'6 | 0'7 | -0'1 | 0'6 | 4550 | 20'5 | 0'0 | 20'5 | ... | ... | 0.002301 |
| 0 | ... | ... | ... | ... | ... | 4560 | ... | ... | ... | ... | ... | 0 |
| -0.074793 | 0'4 | 0'4 | 0'5 | -0'1 | 0'4 | 4600 | 25'0 | -0'2 | 25'2 | 25'0 | 25'0 | 0.002818 |
| -0.062998 | ... | ... | 0'3 | 0'0 | 0'3 | 4650 | 30'1 | 0'0 | 30'1 | ... | ... | 0.003335 |
| -0.06525 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 4700 | 35'0 | 0'0 | 35'0 | ... | ... | 0.003852 |
| -0.049225 | ... | ... | 0'2 | 0'0 | 0'2 | 4750 | 40'0 | 0'0 | 40'0 | ... | ... | 0.004369 |
| -0.069036 | 0'3 | 0'3 | 0'2 | 0'1 | 0'3 | 4800 | 45'0 | 0'0 | 45'0 | ... | ... | 0.004886 |
| -0.051584 | ... | ... | 0'2 | 0'0 | 0'2 | 4850 | 50'0 | 0'0 | 50'0 | ... | ... | 0.005403 |
| -0.05261 | ... | ... | 0'2 | 0'0 | 0'2 | 4900 | 54'7 | 0'0 | 54'7 | ... | ... | 0.00592 |
| -0.053558 | ... | ... | 0'2 | 0'0 | 0'2 | 4950 | 59'7 | 0'0 | 59'7 | ... | ... | 0.006437 |
| -0.054434 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 5000 | 67'4 | 2'5 | 64'7 | 67'4 | 67'4 | -0.064626 |
| -0.0317 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 69'6 | 0'0 | 69'6 | ... | ... | 0.007471 |
| -0.032099 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 74'6 | 0'0 | 74'6 | ... | ... | 0.007988 |
| -0.032479 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 79'6 | 0'0 | 79'6 | ... | ... | 0.008505 |
| -0.032831 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 84'6 | 0'0 | 84'6 | ... | ... | 0.009022 |
| -0.033168 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 89'6 | 0'0 | 89'6 | ... | ... | 0.009539 |
| -0.033489 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 94'6 | 0'0 | 94'6 | ... | ... | 0.010056 |
| -0.033792 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 99'6 | 0'0 | 99'6 | ... | ... | 0.010573 |
| -0.034081 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 104'6 | 0'0 | 104'6 | ... | ... | 0.01109 |
| -0.034625 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 114'6 | 0'0 | 114'6 | ... | ... | 0.012124 |
| -0.035126 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 124'6 | 0'0 | 124'6 | ... | ... | 0.013158 |
| -0.035587 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 134'6 | 0'0 | 134'6 | ... | ... | 0.014192 |
| -0.036022 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 144'6 | 0'0 | 144'6 | ... | ... | 0.015226 |
| -0.036425 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 154'6 | 0'0 | 154'6 | ... | ... | 0.01626 |
| -0.036803 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 164'6 | 0'0 | 164'6 | ... | ... | 0.017294 |
| -0.037165 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 174'6 | 0'0 | 174'6 | ... | ... | 0.018328 |
| -0.037502 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 184'6 | 0'0 | 184'6 | ... | ... | 0.019362 |
| -0.037824 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 194'6 | 0'0 | 194'6 | ... | ... | 0.020396 |
| -0.03813 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 204'6 | 0'0 | 204'6 | ... | ... | 0.02143 |
| -0.038421 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 214'6 | 0'0 | 214'6 | ... | ... | 0.022464 |
| -0.038701 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 224'6 | 0'0 | 224'6 | ... | ... | 0.023498 |
| -0.03897 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 234'6 | 0'0 | 234'6 | ... | ... | 0.024532 |
| -0.039224 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 244'6 | 0'0 | 244'6 | ... | ... | 0.025566 |
| -0.039468 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 254'6 | 0'0 | 254'6 | ... | ... | 0.0266 |
| -0.039706 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 264'6 | 0'0 | 264'6 | ... | ... | 0.027634 |
| -0.039937 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 274'6 | 0'0 | 274'6 | ... | ... | 0.028668 |
| -0.040155 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 284'6 | 0'0 | 284'6 | ... | ... | 0.029702 |
| -0.040367 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 294'6 | 0'0 | 294'6 | ... | ... | 0.030736 |
| -0.040572 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 304'6 | 0'0 | 304'6 | ... | ... | 0.03177 |
| -0.040772 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 314'6 | 0'0 | 314'6 | ... | ... | 0.032804 |
| -0.040963 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 324'6 | 0'0 | 324'6 | ... | ... | 0.033838 |
| -0.041149 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 334'6 | 0'0 | 334'6 | ... | ... | 0.034872 |
| -0.04133 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 344'6 | 0'0 | 344'6 | ... | ... | 0.035906 |
| -0.041507 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 354'6 | 0'0 | 354'6 | ... | ... | 0.03694 |
| -0.04168 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 364'6 | 0'0 | 364'6 | ... | ... | 0.037974 |
| -0.042007 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 384'6 | 0'0 | 384'6 | ... | ... | 0.040042 |
| -0.042318 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 404'6 | 0'0 | 404'6 | ... | ... | 0.04211 |
| -0.042468 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 414'6 | 0'0 | 414'6 | ... | ... | 0.043144 |
| -0.042615 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 424'6 | 0'0 | 424'6 | ... | ... | 0.044178 |
| -0.042758 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 434'6 | 0'0 | 434'6 | ... | ... | 0.045212 |
| -0.043167 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 464'6 | 0'0 | 464'6 | ... | ... | 0.048314 |
| -0.043794 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 514'6 | 0'0 | 514'6 | ... | ... | 0.053484 |
| -0.044359 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 564'6 | 0'0 | 564'6 | ... | ... | 0.058654 |
| -0.045353 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 664'6 | 0'0 | 664'6 | ... | ... | 0.068994 |
| -0.046197 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 764'6 | 0'0 | 764'6 | ... | ... | 0.079334 |
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.