Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.060217 | ... | ... | 211'4 | 2'6 | 214'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031822 |
| -0.057481 | ... | ... | 201'4 | 2'6 | 204'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031595 |
| -0.054732 | ... | ... | 191'4 | 2'6 | 194'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031351 |
| -0.051969 | ... | ... | 181'4 | 2'6 | 184'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031094 |
| -0.049195 | ... | ... | 171'4 | 2'6 | 174'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030818 |
| -0.046411 | ... | ... | 161'4 | 2'6 | 164'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030525 |
| -0.043618 | ... | ... | 151'4 | 2'6 | 154'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03021 |
| -0.040817 | ... | ... | 141'4 | 2'6 | 144'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029876 |
| -0.03801 | ... | ... | 131'4 | 2'6 | 134'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029515 |
| -0.035196 | ... | ... | 121'4 | 2'6 | 124'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029126 |
| -0.032378 | ... | ... | 111'4 | 2'6 | 114'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028702 |
| -0.030968 | ... | ... | 106'4 | 2'6 | 109'2 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028479 |
| -0.029556 | ... | ... | 101'4 | 2'6 | 104'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028243 |
| -0.028144 | ... | ... | 96'4 | 2'6 | 99'2 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027995 |
| -0.02673 | ... | ... | 91'4 | 2'6 | 94'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027736 |
| -0.025316 | ... | ... | 86'4 | 2'6 | 89'2 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027463 |
| -0.023902 | ... | ... | 81'4 | 2'6 | 84'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027175 |
| -0.022487 | ... | ... | 76'4 | 2'6 | 79'2 | 3550 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.026869 |
| -0.021071 | ... | ... | 71'4 | 2'6 | 74'2 | 3600 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.026544 |
| -0.038994 | ... | ... | 66'4 | 2'7 | 69'3 | 3650 | 0'2 | 0'1 | 0'1 | ... | ... | -0.045626 |
| -0.037474 | ... | ... | 61'5 | 2'6 | 64'3 | 3700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.044916 |
| -0.05258 | ... | ... | 56'5 | 2'7 | 59'4 | 3750 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.044153 |
| -0.050792 | ... | ... | 51'5 | 2'7 | 54'4 | 3800 | 0'3 | 0'1 | 0'2 | 0'3 | 0'3 | -0.059377 |
| -0.048951 | ... | ... | 46'6 | 2'6 | 49'4 | 3850 | 0'3 | 0'1 | 0'2 | 0'2 | 0'2 | -0.058072 |
| -0.061288 | 41'0 | 39'4 | 41'6 | 2'7 | 44'5 | 3900 | 0'4 | 0'2 | 0'2 | 0'4 | 0'3 | -0.070466 |
| -0.058925 | 38'3 | 38'3 | 36'6 | 2'7 | 39'5 | 3950 | 0'4 | 0'1 | 0'3 | ... | ... | -0.068409 |
| -0.068723 | 34'7 | 29'4 | 31'7 | 2'7 | 34'6 | 4000 | 0'4 | 0'1 | 0'3 | 0'5 | 0'4 | -0.066103 |
| -0.067463 | ... | ... | 29'7 | 2'7 | 32'6 | 4020 | 0'5 | 0'1 | 0'4 | ... | ... | -0.076771 |
| -0.078027 | ... | ... | 28'7 | 3'0 | 31'7 | 4030 | 0'5 | 0'1 | 0'4 | 0'5 | 0'5 | -0.076133 |
| -0.077262 | ... | ... | 28'0 | 2'7 | 30'7 | 4040 | 0'5 | 0'1 | 0'4 | ... | ... | -0.075477 |
| -0.07648 | 23'7 | 23'7 | 27'0 | 2'7 | 29'7 | 4050 | 0'5 | 0'1 | 0'4 | 0'5 | 0'5 | -0.074803 |
| -0.075679 | ... | ... | 26'0 | 2'7 | 28'7 | 4060 | 0'6 | 0'1 | 0'5 | ... | ... | -0.084615 |
| -0.085008 | ... | ... | 25'1 | 2'7 | 28'0 | 4070 | 0'6 | 0'1 | 0'5 | 0'5 | 0'5 | -0.083777 |
| -0.084052 | ... | ... | 24'1 | 2'7 | 27'0 | 4080 | 0'6 | 0'1 | 0'5 | ... | ... | -0.082912 |
| -0.08307 | ... | ... | 23'1 | 2'7 | 26'0 | 4090 | 0'6 | 0'0 | 0'6 | 1'0 | 0'5 | -0.082019 |
| -0.08206 | 24'6 | 18'6 | 22'2 | 2'6 | 25'0 | 4100 | 0'7 | 0'1 | 0'6 | 1'2 | 0'6 | -0.090556 |
| -0.090187 | ... | ... | 21'2 | 2'7 | 24'1 | 4110 | 0'7 | 0'1 | 0'6 | 0'7 | 0'7 | -0.089468 |
| -0.088984 | ... | ... | 20'3 | 2'6 | 23'1 | 4120 | 0'7 | 0'0 | 0'7 | 1'2 | 1'2 | -0.08834 |
| -0.087742 | ... | ... | 19'3 | 2'6 | 22'1 | 4130 | 1'0 | 0'1 | 0'7 | 1'0 | 1'0 | -0.095791 |
| -0.094826 | ... | ... | 18'4 | 2'6 | 21'2 | 4140 | 1'0 | 0'0 | 1'0 | ... | ... | -0.094432 |
| -0.101249 | 15'7 | 15'7 | 17'4 | 2'7 | 20'3 | 4150 | 1'1 | 0'0 | 1'1 | 1'5 | 1'0 | -0.101007 |
| -0.099578 | ... | ... | 16'5 | 2'6 | 19'3 | 4160 | 1'2 | 0'1 | 1'1 | 1'2 | 1'2 | -0.106932 |
| -0.10517 | ... | ... | 15'6 | 2'6 | 18'4 | 4170 | 1'2 | 0'0 | 1'2 | 1'2 | 1'2 | -0.105094 |
| -0.110155 | ... | ... | 14'7 | 2'6 | 17'5 | 4180 | 1'3 | 0'0 | 1'3 | 1'6 | 1'1 | -0.110174 |
| -0.114551 | ... | ... | 14'0 | 2'6 | 16'6 | 4190 | 1'4 | 0'0 | 1'4 | 2'4 | 2'4 | -0.114646 |
| -0.118366 | 16'3 | 10'6 | 13'1 | 2'6 | 15'7 | 4200 | 1'6 | 0'1 | 1'5 | 2'7 | 1'4 | -0.124666 |
| -0.127434 | ... | ... | 12'3 | 2'6 | 15'1 | 4210 | 1'7 | 0'0 | 1'7 | 3'0 | 2'4 | -0.127662 |
| -0.129824 | ... | ... | 11'5 | 2'5 | 14'2 | 4220 | 2'0 | -0'1 | 2'1 | 3'3 | 2'0 | -0.130082 |
| -0.136856 | 13'4 | 13'4 | 10'7 | 2'5 | 13'4 | 4230 | 2'2 | -0'1 | 2'3 | 3'6 | 2'0 | -0.137149 |
| -0.13785 | ... | ... | 10'1 | 2'4 | 12'5 | 4240 | 2'3 | -0'2 | 2'5 | 4'1 | 2'3 | -0.138151 |
| -0.142951 | 12'1 | 7'6 | 9'3 | 2'4 | 11'7 | 4250 | 2'5 | -0'2 | 2'7 | 4'4 | 2'3 | -0.14326 |
| -0.146973 | 9'0 | 9'0 | 8'6 | 2'3 | 11'1 | 4260 | 2'7 | -0'3 | 3'2 | 5'0 | 3'1 | -0.147278 |
| -0.149931 | ... | ... | 8'1 | 2'2 | 10'3 | 4270 | 3'1 | -0'4 | 3'5 | 4'7 | 2'7 | -0.150221 |
| -0.155863 | 7'7 | 6'0 | 7'4 | 2'2 | 9'6 | 4280 | 3'4 | -0'4 | 4'0 | 6'0 | 3'6 | -0.156132 |
| -0.160375 | 6'0 | 6'0 | 6'7 | 2'2 | 9'1 | 4290 | 3'7 | -0'4 | 4'3 | 6'3 | 4'1 | -0.160615 |
| -0.163519 | 8'7 | 5'1 | 6'3 | 2'1 | 8'4 | 4300 | 4'2 | -0'5 | 4'7 | 7'2 | 3'7 | -0.163721 |
| -0.165316 | 8'1 | 5'0 | 5'6 | 2'1 | 7'7 | 4310 | 4'5 | -0'5 | 5'2 | 7'4 | 4'5 | -0.165476 |
| -0.169299 | 5'2 | 4'6 | 5'2 | 2'1 | 7'3 | 4320 | 5'1 | -0'5 | 5'6 | 7'1 | 5'0 | -0.169413 |
| -0.168331 | 5'3 | 4'0 | 4'7 | 1'7 | 6'6 | 4330 | 5'5 | -0'6 | 6'3 | 5'6 | 5'4 | -0.171876 |
| -0.169438 | 5'3 | 4'1 | 4'3 | 1'7 | 6'2 | 4340 | 6'0 | -0'7 | 6'7 | 8'3 | 6'0 | -0.169451 |
| -0.169104 | 6'2 | 3'3 | 4'0 | 1'6 | 5'6 | 4350 | 6'4 | -1'0 | 7'4 | 7'6 | 6'3 | -0.169065 |
| -0.170826 | 5'4 | 3'2 | 3'5 | 1'6 | 5'3 | 4360 | 7'1 | -1'0 | 8'1 | ... | ... | -0.170736 |
| -0.167632 | 4'4 | 2'7 | 3'3 | 1'4 | 4'7 | 4370 | 7'5 | -1'2 | 8'7 | 7'5 | 7'5 | -0.167495 |
| -0.166598 | 4'3 | 3'1 | 3'1 | 1'3 | 4'4 | 4380 | 8'2 | -1'3 | 9'5 | ... | ... | -0.166416 |
| -0.164231 | 4'2 | 2'5 | 2'6 | 1'3 | 4'1 | 4390 | 8'7 | -1'3 | 10'2 | ... | ... | -0.164008 |
| -0.164439 | 4'1 | 2'1 | 2'4 | 1'3 | 3'7 | 4400 | 9'5 | -1'3 | 11'0 | 14'2 | 9'5 | -0.164181 |
| -0.159525 | 3'6 | 2'1 | 2'2 | 1'2 | 3'4 | 4410 | 10'2 | -1'4 | 11'6 | ... | ... | -0.15924 |
| -0.157496 | 2'6 | 2'1 | 2'1 | 1'1 | 3'2 | 4420 | 11'0 | -1'4 | 12'4 | ... | ... | -0.157189 |
| -0.14995 | 2'6 | 1'6 | 1'7 | 1'0 | 2'7 | 4430 | 11'5 | -1'6 | 13'3 | ... | ... | -0.149635 |
| -0.145638 | 2'5 | 2'0 | 1'5 | 1'0 | 2'5 | 4440 | 12'3 | -1'6 | 14'1 | ... | ... | -0.145322 |
| -0.140254 | 2'6 | 1'4 | 1'4 | 0'7 | 2'3 | 4450 | 13'1 | -1'7 | 15'0 | 13'6 | 13'3 | -0.13995 |
| -0.139067 | 2'2 | 2'1 | 1'3 | 0'7 | 2'2 | 4460 | 13'7 | -2'0 | 15'7 | ... | ... | -0.133483 |
| -0.131757 | 1'1 | 1'1 | 1'2 | 0'6 | 2'0 | 4470 | 14'6 | -2'0 | 16'6 | ... | ... | -0.131502 |
| -0.129181 | 1'1 | 1'1 | 1'1 | 0'6 | 1'7 | 4480 | 15'5 | -2'0 | 17'5 | ... | ... | -0.128959 |
| -0.126041 | 1'5 | 1'0 | 1'0 | 0'6 | 1'6 | 4490 | 16'4 | -2'0 | 18'4 | ... | ... | -0.125863 |
| -0.12234 | 1'6 | 1'0 | 0'7 | 0'6 | 1'5 | 4500 | 17'3 | -2'0 | 19'3 | 22'7 | 17'6 | -0.122219 |
| -0.118077 | 1'2 | 0'7 | 0'7 | 0'5 | 1'4 | 4510 | 18'2 | -2'0 | 20'2 | ... | ... | -0.118026 |
| -0.113242 | 1'2 | 1'0 | 0'6 | 0'5 | 1'3 | 4520 | 19'1 | -2'1 | 21'2 | ... | ... | -0.113279 |
| -0.107821 | 1'1 | 0'6 | 0'6 | 0'4 | 1'2 | 4530 | 20'0 | -2'1 | 22'1 | ... | ... | -0.107963 |
| -0.101791 | 1'0 | 0'7 | 0'5 | 0'4 | 1'1 | 4540 | 20'7 | -2'2 | 23'1 | ... | ... | -0.102061 |
| -0.09512 | 1'0 | 0'5 | 0'5 | 0'3 | 1'0 | 4550 | 21'6 | -2'3 | 24'1 | 21'4 | 21'4 | -0.095543 |
| -0.082471 | 0'6 | 0'4 | 0'4 | 0'2 | 0'6 | 4600 | 26'3 | -2'4 | 28'7 | 32'4 | 28'4 | -0.07359 |
| -0.064305 | ... | ... | 0'3 | 0'1 | 0'4 | 4650 | 31'2 | -2'5 | 33'7 | ... | ... | -0.066488 |
| -0.053827 | 0'4 | 0'3 | 0'3 | 0'0 | 0'3 | 4700 | 36'1 | -2'5 | 38'6 | 42'2 | 38'0 | -0.057179 |
| -0.055548 | 0'2 | 0'2 | 0'2 | 0'1 | 0'3 | 4750 | 41'0 | -2'6 | 43'6 | ... | ... | -0.04567 |
| -0.041747 | 0'3 | 0'3 | 0'2 | 0'0 | 0'2 | 4800 | 46'0 | -2'6 | 48'6 | 52'1 | 52'0 | -0.047629 |
| -0.042708 | ... | ... | 0'2 | 0'0 | 0'2 | 4850 | 51'0 | -2'6 | 53'6 | ... | ... | -0.049513 |
| -0.043585 | 0'3 | 0'3 | 0'2 | 0'0 | 0'2 | 4900 | 56'0 | -2'5 | 58'5 | ... | ... | -0.051339 |
| -0.044394 | 0'3 | 0'2 | 0'2 | 0'0 | 0'2 | 4950 | 61'0 | -2'5 | 63'5 | ... | ... | -0.053115 |
| -0.04514 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 5000 | 65'7 | -2'6 | 68'5 | 69'7 | 65'4 | -0.037938 |
| -0.02631 | ... | ... | 0'2 | -0'1 | 0'1 | 5050 | 70'7 | -2'6 | 73'5 | ... | ... | -0.039456 |
| -0.026647 | ... | ... | 0'2 | -0'1 | 0'1 | 5100 | 75'6 | -2'7 | 78'5 | ... | ... | -0.021501 |
| -0.026969 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 80'6 | -2'6 | 83'4 | ... | ... | -0.022918 |
| -0.027269 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 85'6 | -2'6 | 88'4 | ... | ... | -0.024335 |
| -0.027553 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 90'6 | -2'6 | 93'4 | ... | ... | -0.025752 |
| -0.027826 | 0'2 | 0'2 | 0'1 | 0'0 | 0'1 | 5300 | 95'6 | -2'6 | 98'4 | ... | ... | -0.027169 |
| -0.028082 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 100'6 | -2'6 | 103'4 | ... | ... | -0.028585 |
| -0.028326 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 105'6 | -2'6 | 108'4 | ... | ... | -0.030001 |
| -0.028785 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 115'6 | -2'6 | 118'4 | ... | ... | -0.032831 |
| -0.029207 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 125'6 | -2'6 | 128'4 | ... | ... | -0.03566 |
| -0.029597 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 135'6 | -2'6 | 138'4 | ... | ... | -0.038488 |
| -0.029962 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 145'6 | -2'6 | 148'4 | ... | ... | -0.041314 |
| -0.030302 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 155'6 | -2'6 | 158'4 | ... | ... | -0.044139 |
| -0.030619 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 165'6 | -2'6 | 168'4 | ... | ... | -0.046962 |
| -0.030924 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 175'6 | -2'6 | 178'4 | ... | ... | -0.049783 |
| -0.031207 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 185'6 | -2'6 | 188'4 | ... | ... | -0.052602 |
| -0.031477 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 195'6 | -2'6 | 198'4 | ... | ... | -0.05542 |
| -0.031735 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 205'6 | -2'6 | 208'4 | ... | ... | -0.058235 |
| -0.031979 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 215'6 | -2'6 | 218'4 | ... | ... | -0.061049 |
| -0.032213 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 225'6 | -2'6 | 228'4 | ... | ... | -0.063861 |
| -0.032439 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 235'6 | -2'6 | 238'4 | ... | ... | -0.06667 |
| -0.032652 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 245'6 | -2'6 | 248'4 | ... | ... | -0.069478 |
| -0.032856 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 255'6 | -2'6 | 258'4 | ... | ... | -0.072284 |
| -0.033056 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 265'6 | -2'6 | 268'4 | ... | ... | -0.075087 |
| -0.033249 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 275'6 | -2'6 | 278'4 | ... | ... | -0.077888 |
| -0.033433 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 285'6 | -2'6 | 288'4 | ... | ... | -0.080687 |
| -0.03361 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 295'6 | -2'6 | 298'4 | ... | ... | -0.083484 |
| -0.033782 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 305'6 | -2'6 | 308'4 | ... | ... | -0.086279 |
| -0.033949 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 315'6 | -2'6 | 318'4 | ... | ... | -0.089072 |
| -0.03411 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 325'6 | -2'6 | 328'4 | ... | ... | -0.091862 |
| -0.034265 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 335'6 | -2'6 | 338'4 | ... | ... | -0.094651 |
| -0.034416 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 345'6 | -2'6 | 348'4 | ... | ... | -0.097437 |
| -0.034565 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 355'6 | -2'6 | 358'4 | ... | ... | -0.100221 |
| -0.034709 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 365'6 | -2'6 | 368'4 | ... | ... | -0.103003 |
| -0.034983 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 385'6 | -2'6 | 388'4 | ... | ... | -0.10856 |
| -0.035243 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 405'6 | -2'6 | 408'4 | ... | ... | -0.114108 |
| -0.035368 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 415'6 | -2'6 | 418'4 | ... | ... | -0.116879 |
| -0.035491 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 425'6 | -2'6 | 428'4 | ... | ... | -0.119648 |
| -0.035611 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 435'6 | -2'6 | 438'4 | ... | ... | -0.122415 |
| -0.035953 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 465'6 | -2'6 | 468'4 | ... | ... | -0.130699 |
| -0.036477 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 515'6 | -2'6 | 518'4 | ... | ... | -0.14446 |
| -0.036949 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 565'6 | -2'6 | 568'4 | ... | ... | -0.158165 |
| -0.03778 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 665'6 | -2'6 | 668'4 | ... | ... | -0.185413 |
| -0.038486 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 765'6 | -2'6 | 768'4 | ... | ... | -0.212435 |
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.