Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.007385 | ... | ... | 211'4 | 0'0 | 211'4 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035738 |
| -0.00407 | ... | ... | 201'4 | 0'0 | 201'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035477 |
| -0.000656 | ... | ... | 191'4 | 0'0 | 191'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0352 |
| 0.002889 | ... | ... | 181'4 | 0'0 | 181'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034906 |
| 0.00663 | ... | ... | 171'4 | 0'0 | 171'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034591 |
| 0.010711 | ... | ... | 161'4 | 0'0 | 161'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034257 |
| 0.015565 | ... | ... | 151'4 | 0'0 | 151'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033896 |
| 0.014539 | ... | ... | 141'4 | 0'0 | 141'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033514 |
| 0.013514 | ... | ... | 131'4 | 0'0 | 131'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0331 |
| 0.012488 | ... | ... | 121'4 | 0'0 | 121'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032654 |
| 0.011462 | ... | ... | 111'4 | 0'0 | 111'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032168 |
| 0.010949 | ... | ... | 106'4 | 0'0 | 106'4 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031911 |
| 0.010437 | ... | ... | 101'4 | 0'0 | 101'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031638 |
| 0.009924 | ... | ... | 96'4 | 0'0 | 96'4 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031353 |
| 0.009411 | ... | ... | 91'4 | 0'0 | 91'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031054 |
| 0.008898 | ... | ... | 86'4 | 0'0 | 86'4 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030738 |
| 0.008385 | ... | ... | 81'4 | 0'0 | 81'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030405 |
| 0.007872 | ... | ... | 76'4 | 0'0 | 76'4 | 3550 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.030049 |
| 0.007359 | ... | ... | 71'4 | 0'0 | 71'4 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029674 |
| 0.006847 | ... | ... | 66'5 | 0'0 | 66'5 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029271 |
| 0.006334 | ... | ... | 61'5 | 0'0 | 61'5 | 3700 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | -0.028838 |
| 0.005821 | ... | ... | 56'5 | 0'0 | 56'5 | 3750 | 0'2 | 0'0 | 0'2 | ... | ... | -0.049222 |
| -0.0151 | ... | ... | 51'6 | 0'0 | 51'6 | 3800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.06609 |
| -0.035114 | ... | ... | 46'7 | 0'0 | 46'7 | 3850 | 0'3 | 0'0 | 0'3 | ... | ... | -0.064553 |
| -0.03342 | ... | ... | 41'7 | 0'0 | 41'7 | 3900 | 0'3 | 0'0 | 0'3 | ... | ... | -0.062858 |
| -0.049022 | ... | ... | 37'0 | 0'0 | 37'0 | 3950 | 0'4 | 0'0 | 0'4 | ... | ... | -0.075713 |
| -0.046702 | ... | ... | 32'0 | 0'0 | 32'0 | 4000 | 0'4 | 0'0 | 0'4 | 0'4 | 0'4 | -0.07295 |
| -0.060394 | ... | ... | 30'1 | 0'0 | 30'1 | 4020 | 0'5 | 0'0 | 0'5 | ... | ... | -0.084548 |
| -0.059766 | ... | ... | 29'1 | 0'0 | 29'1 | 4030 | 0'5 | 0'0 | 0'5 | ... | ... | -0.083778 |
| -0.059125 | ... | ... | 28'1 | 0'0 | 28'1 | 4040 | 0'5 | 0'0 | 0'5 | ... | ... | -0.082984 |
| -0.05847 | ... | ... | 27'1 | 0'0 | 27'1 | 4050 | 0'5 | 0'0 | 0'5 | ... | ... | -0.082164 |
| -0.057799 | ... | ... | 26'1 | 0'0 | 26'1 | 4060 | 0'5 | 0'0 | 0'5 | ... | ... | -0.081318 |
| -0.069842 | ... | ... | 25'2 | 0'0 | 25'2 | 4070 | 0'6 | 0'0 | 0'6 | ... | ... | -0.091771 |
| -0.068986 | ... | ... | 24'2 | 0'0 | 24'2 | 4080 | 0'6 | 0'0 | 0'6 | ... | ... | -0.090713 |
| -0.07963 | ... | ... | 23'3 | 0'0 | 23'3 | 4090 | 0'7 | 0'0 | 0'7 | ... | ... | -0.10004 |
| -0.078563 | ... | ... | 22'3 | 0'0 | 22'3 | 4100 | 0'7 | 0'0 | 0'7 | 0'7 | 0'7 | -0.098747 |
| -0.07746 | ... | ... | 21'3 | 0'0 | 21'3 | 4110 | 0'7 | 0'0 | 0'7 | ... | ... | -0.097403 |
| -0.086672 | ... | ... | 20'4 | 0'0 | 20'4 | 4120 | 1'0 | 0'0 | 1'0 | ... | ... | -0.105471 |
| -0.085314 | ... | ... | 19'4 | 0'0 | 19'4 | 4130 | 1'0 | 0'0 | 1'0 | ... | ... | -0.103847 |
| -0.093374 | ... | ... | 18'5 | 0'0 | 18'5 | 4140 | 1'1 | 0'0 | 1'1 | ... | ... | -0.11089 |
| -0.100577 | ... | ... | 17'6 | 0'0 | 17'6 | 4150 | 1'1 | -0'1 | 1'2 | 1'1 | 1'1 | -0.108945 |
| -0.098666 | ... | ... | 16'6 | 0'0 | 16'6 | 4160 | 1'2 | 0'0 | 1'2 | ... | ... | -0.114975 |
| -0.104801 | ... | ... | 15'7 | 0'0 | 15'7 | 4170 | 1'3 | 0'0 | 1'3 | ... | ... | -0.120272 |
| -0.110157 | ... | ... | 15'0 | 0'0 | 15'0 | 4180 | 1'4 | 0'0 | 1'4 | ... | ... | -0.124854 |
| -0.121747 | ... | ... | 14'2 | 0'0 | 14'2 | 4190 | 1'6 | 0'0 | 1'6 | ... | ... | -0.135392 |
| -0.125227 | ... | ... | 13'3 | 0'0 | 13'3 | 4200 | 2'3 | 0'4 | 1'7 | 2'3 | 2'3 | -0.162356 |
| -0.134118 | ... | ... | 12'5 | 0'0 | 12'5 | 4210 | 2'1 | 0'0 | 2'1 | ... | ... | -0.146306 |
| -0.141555 | ... | ... | 11'7 | 0'0 | 11'7 | 4220 | 2'3 | 0'0 | 2'3 | ... | ... | -0.153022 |
| -0.147622 | ... | ... | 11'1 | 0'0 | 11'1 | 4230 | 2'5 | 0'0 | 2'5 | ... | ... | -0.158452 |
| -0.152364 | ... | ... | 10'3 | 0'0 | 10'3 | 4240 | 2'7 | 0'0 | 2'7 | ... | ... | -0.162631 |
| -0.087717 | 8'0 | 8'0 | 9'5 | -1'5 | 8'0 | 4250 | 4'0 | 0'7 | 3'1 | 4'0 | 4'0 | -0.197705 |
| -0.162492 | ... | ... | 9'0 | 0'0 | 9'0 | 4260 | 3'4 | 0'0 | 3'4 | ... | ... | -0.171743 |
| -0.167452 | ... | ... | 8'3 | 0'0 | 8'3 | 4270 | 3'7 | 0'0 | 3'7 | ... | ... | -0.176282 |
| -0.170751 | ... | ... | 7'6 | 0'0 | 7'6 | 4280 | 4'2 | 0'0 | 4'2 | ... | ... | -0.179232 |
| -0.176448 | ... | ... | 7'2 | 0'0 | 7'2 | 4290 | 4'6 | 0'0 | 4'6 | ... | ... | -0.184639 |
| -0.180332 | 6'6 | 5'4 | 6'6 | 0'0 | 6'6 | 4300 | 5'2 | 0'0 | 5'2 | 5'7 | 4'5 | -0.188312 |
| -0.16296 | 5'5 | 5'5 | 6'1 | -0'4 | 5'5 | 4310 | 5'3 | -0'2 | 5'5 | 5'3 | 5'3 | -0.178614 |
| -0.179033 | 5'5 | 5'5 | 5'6 | -0'1 | 5'5 | 4320 | 5'5 | -0'5 | 6'2 | 7'3 | 5'5 | -0.171233 |
| -0.181683 | ... | ... | 5'2 | 0'0 | 5'2 | 4330 | 6'6 | 0'0 | 6'6 | ... | ... | -0.189458 |
| -0.178725 | ... | ... | 4'6 | 0'0 | 4'6 | 4340 | 7'2 | 0'0 | 7'2 | ... | ... | -0.186574 |
| -0.169895 | 4'1 | 4'1 | 4'3 | -0'2 | 4'1 | 4350 | 8'2 | 0'3 | 7'7 | 8'2 | 8'2 | -0.19824 |
| -0.175847 | ... | ... | 4'0 | 0'0 | 4'0 | 4360 | 8'4 | 0'0 | 8'4 | ... | ... | -0.18405 |
| -0.172024 | 3'5 | 3'5 | 3'5 | 0'0 | 3'5 | 4370 | 9'1 | 0'0 | 9'1 | ... | ... | -0.180515 |
| -0.171153 | ... | ... | 3'3 | 0'0 | 3'3 | 4380 | 9'7 | 0'0 | 9'7 | ... | ... | -0.179959 |
| -0.169051 | ... | ... | 3'1 | 0'0 | 3'1 | 4390 | 10'5 | 0'0 | 10'5 | ... | ... | -0.17823 |
| -0.139914 | 2'3 | 2'2 | 2'7 | -0'5 | 2'2 | 4400 | 12'4 | 1'1 | 11'3 | 12'4 | 12'4 | -0.218035 |
| -0.161214 | ... | ... | 2'5 | 0'0 | 2'5 | 4410 | 12'1 | 0'0 | 12'1 | ... | ... | -0.17133 |
| -0.155463 | ... | ... | 2'3 | 0'0 | 2'3 | 4420 | 12'7 | 0'0 | 12'7 | ... | ... | -0.16616 |
| -0.148444 | ... | ... | 2'1 | 0'0 | 2'1 | 4430 | 13'5 | 0'0 | 13'5 | ... | ... | -0.159818 |
| -0.14638 | ... | ... | 2'0 | 0'0 | 2'0 | 4440 | 14'4 | 0'0 | 14'4 | ... | ... | -0.158292 |
| -0.137065 | ... | ... | 1'6 | 0'0 | 1'6 | 4450 | 14'3 | -0'7 | 15'2 | 14'3 | 14'3 | -0.101311 |
| -0.133368 | ... | ... | 1'5 | 0'0 | 1'5 | 4460 | 16'1 | 0'0 | 16'1 | ... | ... | -0.146815 |
| -0.129006 | ... | ... | 1'4 | 0'0 | 1'4 | 4470 | 17'0 | 0'0 | 17'0 | ... | ... | -0.14317 |
| -0.123973 | ... | ... | 1'3 | 0'0 | 1'3 | 4480 | 17'7 | 0'0 | 17'7 | ... | ... | -0.138919 |
| -0.118256 | ... | ... | 1'2 | 0'0 | 1'2 | 4490 | 18'6 | 0'0 | 18'6 | ... | ... | -0.134058 |
| -0.120324 | 1'2 | 1'2 | 1'1 | 0'1 | 1'2 | 4500 | 18'6 | -0'7 | 19'5 | 18'6 | 18'6 | -0.06376 |
| -0.104669 | ... | ... | 1'0 | 0'0 | 1'0 | 4510 | 20'4 | 0'0 | 20'4 | ... | ... | -0.122467 |
| -0.096712 | ... | ... | 0'7 | 0'0 | 0'7 | 4520 | 21'3 | 0'0 | 21'3 | ... | ... | -0.115698 |
| -0.098082 | ... | ... | 0'7 | 0'0 | 0'7 | 4530 | 22'3 | 0'0 | 22'3 | ... | ... | -0.117435 |
| -0.089056 | ... | ... | 0'6 | 0'0 | 0'6 | 4540 | 23'2 | 0'0 | 23'2 | ... | ... | -0.109776 |
| -0.090171 | ... | ... | 0'6 | 0'0 | 0'6 | 4550 | 24'2 | 0'0 | 24'2 | ... | ... | -0.11126 |
| -0.070778 | ... | ... | 0'4 | 0'0 | 0'4 | 4600 | 29'0 | 0'0 | 29'0 | ... | ... | -0.096535 |
| -0.059502 | ... | ... | 0'3 | 0'0 | 0'3 | 4650 | 33'7 | 0'0 | 33'7 | ... | ... | -0.089201 |
| -0.06156 | ... | ... | 0'3 | 0'0 | 0'3 | 4700 | 38'7 | 0'0 | 38'7 | ... | ... | -0.093028 |
| -0.046388 | ... | ... | 0'2 | 0'0 | 0'2 | 4750 | 43'6 | 0'0 | 43'6 | ... | ... | -0.082686 |
| -0.047524 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 4800 | 48'6 | 0'0 | 48'6 | ... | ... | -0.085541 |
| -0.048557 | ... | ... | 0'2 | 0'0 | 0'2 | 4850 | 53'6 | 0'0 | 53'6 | ... | ... | -0.088235 |
| -0.049503 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 4900 | 58'5 | 0'0 | 58'5 | ... | ... | -0.074903 |
| -0.050377 | ... | ... | 0'2 | 0'0 | 0'2 | 4950 | 63'5 | 0'0 | 63'5 | ... | ... | -0.077054 |
| -0.051187 | ... | ... | 0'2 | 0'0 | 0'2 | 5000 | 68'5 | 0'0 | 68'5 | ... | ... | -0.079136 |
| -0.029794 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 73'4 | 0'0 | 73'4 | ... | ... | -0.063242 |
| -0.030165 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 78'4 | 0'0 | 78'4 | ... | ... | -0.064995 |
| -0.030515 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 83'4 | 0'0 | 83'4 | ... | ... | -0.06672 |
| -0.030842 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 88'4 | 0'0 | 88'4 | ... | ... | -0.068421 |
| -0.031155 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 93'4 | 0'0 | 93'4 | ... | ... | -0.070103 |
| -0.031453 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 98'4 | 0'0 | 98'4 | ... | ... | -0.071767 |
| -0.031734 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 103'4 | 0'0 | 103'4 | ... | ... | -0.073414 |
| -0.032003 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 108'4 | 0'0 | 108'4 | ... | ... | -0.075048 |
| -0.032508 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 118'4 | 0'0 | 118'4 | ... | ... | -0.078279 |
| -0.032974 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 128'4 | 0'0 | 128'4 | ... | ... | -0.081465 |
| -0.033404 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 138'4 | 0'0 | 138'4 | ... | ... | -0.084616 |
| -0.033808 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 148'4 | 0'0 | 148'4 | ... | ... | -0.08774 |
| -0.034183 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 158'4 | 0'0 | 158'4 | ... | ... | -0.090837 |
| -0.034536 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 168'4 | 0'0 | 168'4 | ... | ... | -0.093912 |
| -0.034873 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 178'4 | 0'0 | 178'4 | ... | ... | -0.096969 |
| -0.035188 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 188'4 | 0'0 | 188'4 | ... | ... | -0.100009 |
| -0.035488 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 198'4 | 0'0 | 198'4 | ... | ... | -0.103034 |
| -0.035773 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 208'4 | 0'0 | 208'4 | ... | ... | -0.106043 |
| -0.036045 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 218'4 | 0'0 | 218'4 | ... | ... | -0.109041 |
| -0.036306 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 228'4 | 0'0 | 228'4 | ... | ... | -0.112029 |
| -0.036558 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 238'4 | 0'0 | 238'4 | ... | ... | -0.115007 |
| -0.036794 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 248'4 | 0'0 | 248'4 | ... | ... | -0.117976 |
| -0.037022 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 258'4 | 0'0 | 258'4 | ... | ... | -0.120935 |
| -0.037245 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 268'4 | 0'0 | 268'4 | ... | ... | -0.123885 |
| -0.03746 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 278'4 | 0'0 | 278'4 | ... | ... | -0.126828 |
| -0.037664 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 288'4 | 0'0 | 288'4 | ... | ... | -0.129765 |
| -0.037862 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 298'4 | 0'0 | 298'4 | ... | ... | -0.132696 |
| -0.038054 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 308'4 | 0'0 | 308'4 | ... | ... | -0.13562 |
| -0.038241 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 318'4 | 0'0 | 318'4 | ... | ... | -0.138539 |
| -0.038419 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 328'4 | 0'0 | 328'4 | ... | ... | -0.141453 |
| -0.038592 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 338'4 | 0'0 | 338'4 | ... | ... | -0.144359 |
| -0.038762 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 348'4 | 0'0 | 348'4 | ... | ... | -0.14726 |
| -0.038928 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 358'4 | 0'0 | 358'4 | ... | ... | -0.150157 |
| -0.03909 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 368'4 | 0'0 | 368'4 | ... | ... | -0.153049 |
| -0.039395 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 388'4 | 0'0 | 388'4 | ... | ... | -0.15882 |
| -0.039685 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 408'4 | 0'0 | 408'4 | ... | ... | -0.164575 |
| -0.039826 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 418'4 | 0'0 | 418'4 | ... | ... | -0.167446 |
| -0.039963 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 428'4 | 0'0 | 428'4 | ... | ... | -0.170314 |
| -0.040097 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 438'4 | 0'0 | 438'4 | ... | ... | -0.173178 |
| -0.040479 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 468'4 | 0'0 | 468'4 | ... | ... | -0.181743 |
| -0.041065 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 518'4 | 0'0 | 518'4 | ... | ... | -0.195952 |
| -0.041594 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 568'4 | 0'0 | 568'4 | ... | ... | -0.210085 |
| -0.042525 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 668'4 | 0'0 | 668'4 | ... | ... | -0.238126 |
| -0.043315 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 768'4 | 0'0 | 768'4 | ... | ... | -0.26591 |
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.