Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.694055 | ... | ... | 280'4 | 2'0 | 282'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042674 |
| -0.687609 | ... | ... | 270'4 | 2'0 | 272'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042449 |
| -0.680859 | ... | ... | 260'4 | 2'0 | 262'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042215 |
| -0.6738 | ... | ... | 250'4 | 2'0 | 252'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041968 |
| -0.666426 | ... | ... | 240'4 | 2'0 | 242'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041707 |
| -0.658729 | ... | ... | 230'4 | 2'0 | 232'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041436 |
| -0.650695 | ... | ... | 220'4 | 2'0 | 222'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04115 |
| -0.642308 | ... | ... | 210'4 | 2'0 | 212'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040848 |
| -0.633549 | ... | ... | 200'4 | 2'0 | 202'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040533 |
| -0.624392 | ... | ... | 190'4 | 2'0 | 192'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040196 |
| -0.614808 | ... | ... | 180'4 | 2'0 | 182'4 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03984 |
| -0.604763 | ... | ... | 170'4 | 2'0 | 172'4 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039465 |
| -0.594214 | ... | ... | 160'4 | 2'0 | 162'4 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039065 |
| -0.588734 | ... | ... | 155'4 | 2'0 | 157'4 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038856 |
| -0.58311 | ... | ... | 150'4 | 2'0 | 152'4 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038641 |
| -0.577329 | ... | ... | 145'4 | 2'0 | 147'4 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038415 |
| -0.571384 | ... | ... | 140'4 | 2'0 | 142'4 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038181 |
| -0.565267 | ... | ... | 135'4 | 2'0 | 137'4 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037942 |
| -0.558967 | ... | ... | 130'4 | 2'0 | 132'4 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037695 |
| -0.552469 | ... | ... | 125'4 | 2'0 | 127'4 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037435 |
| -0.545761 | ... | ... | 120'4 | 2'0 | 122'4 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037165 |
| -0.538826 | ... | ... | 115'4 | 2'0 | 117'4 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036884 |
| -0.531647 | ... | ... | 110'4 | 2'0 | 112'4 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03659 |
| -0.524209 | ... | ... | 105'4 | 2'0 | 107'4 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036283 |
| -0.516485 | ... | ... | 100'4 | 2'0 | 102'4 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035963 |
| -0.508447 | ... | ... | 95'4 | 2'0 | 97'4 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035625 |
| -0.500072 | ... | ... | 90'4 | 2'0 | 92'4 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035268 |
| -0.491323 | ... | ... | 85'4 | 2'0 | 87'4 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034896 |
| -0.482164 | ... | ... | 80'4 | 2'0 | 82'4 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034496 |
| -0.472542 | ... | ... | 75'5 | 1'7 | 77'4 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034073 |
| -0.462413 | ... | ... | 70'5 | 1'7 | 72'4 | 4700 | 0'1 | -0'1 | 0'2 | ... | ... | -0.033624 |
| -0.461355 | ... | ... | 65'5 | 2'0 | 67'5 | 4750 | 0'1 | -0'1 | 0'2 | ... | ... | -0.03314 |
| -0.449725 | ... | ... | 60'6 | 1'7 | 62'5 | 4800 | 0'2 | -0'1 | 0'3 | ... | ... | -0.05663 |
| -0.446348 | ... | ... | 55'7 | 1'7 | 57'6 | 4850 | 0'3 | -0'1 | 0'4 | ... | ... | -0.076122 |
| -0.441403 | ... | ... | 51'0 | 1'7 | 52'7 | 4900 | 0'4 | -0'1 | 0'5 | ... | ... | -0.09267 |
| -0.442866 | ... | ... | 46'2 | 1'7 | 48'1 | 4950 | 0'5 | -0'2 | 0'7 | ... | ... | -0.106683 |
| -0.433728 | ... | ... | 41'5 | 1'5 | 43'2 | 5000 | 0'7 | -0'2 | 1'1 | ... | ... | -0.132445 |
| -0.436781 | ... | ... | 37'0 | 1'5 | 38'5 | 5050 | 1'1 | -0'3 | 1'4 | 1'4 | 1'4 | -0.152818 |
| -0.441828 | ... | ... | 32'5 | 1'4 | 34'1 | 5100 | 1'5 | -0'4 | 2'1 | ... | ... | -0.189013 |
| -0.452786 | ... | ... | 28'4 | 1'3 | 29'7 | 5150 | 2'3 | -0'5 | 3'0 | 2'4 | 2'4 | -0.231437 |
| -0.46566 | 27'7 | 27'7 | 24'5 | 1'2 | 25'7 | 5200 | 3'3 | -0'7 | 4'2 | 4'0 | 4'0 | -0.272437 |
| -0.481695 | ... | ... | 21'2 | 1'0 | 22'2 | 5250 | 5'2 | 0'4 | 4'6 | 5'2 | 5'2 | -0.334598 |
| -0.496388 | ... | ... | 18'2 | 0'6 | 19'0 | 5300 | 7'5 | 1'1 | 6'4 | 8'0 | 7'5 | -0.387396 |
| -0.506585 | ... | ... | 15'4 | 0'5 | 16'1 | 5350 | 8'5 | -1'3 | 10'0 | ... | ... | -0.362627 |
| -0.430501 | 11'3 | 11'3 | 13'5 | -2'2 | 11'3 | 5400 | 10'5 | -0'4 | 11'1 | 10'5 | 10'5 | -0.350131 |
| -0.416306 | 9'6 | 9'0 | 11'3 | -2'3 | 9'0 | 5450 | 13'7 | -1'5 | 15'4 | ... | ... | -0.354987 |
| -0.432952 | 8'0 | 8'0 | 9'4 | -1'4 | 8'0 | 5500 | 16'6 | -0'1 | 16'7 | 16'6 | 16'6 | -0.318634 |
| -0.467191 | ... | ... | 7'5 | 0'1 | 7'6 | 5550 | 20'2 | -1'7 | 22'1 | ... | ... | -0.281705 |
| -0.441276 | 7'7 | 6'4 | 6'3 | 0'0 | 6'3 | 5600 | 23'7 | -2'0 | 25'7 | ... | ... | -0.224783 |
| -0.412695 | ... | ... | 5'2 | 0'0 | 5'2 | 5650 | 27'6 | -2'0 | 29'6 | ... | ... | -0.154514 |
| -0.385271 | ... | ... | 4'3 | 0'0 | 4'3 | 5700 | 31'7 | -2'0 | 33'7 | ... | ... | -0.070224 |
| -0.355123 | ... | ... | 3'5 | 0'0 | 3'5 | 5750 | 36'1 | -2'0 | 38'1 | ... | ... | 0.004243 |
| -0.324509 | ... | ... | 3'1 | -0'1 | 3'0 | 5800 | 40'4 | -2'0 | 42'4 | 40'0 | 40'0 | 0.004824 |
| -0.295904 | ... | ... | 2'5 | -0'1 | 2'4 | 5850 | 45'0 | -2'0 | 47'0 | ... | ... | 0.005406 |
| -0.271981 | 2'6 | 2'6 | 2'2 | -0'1 | 2'1 | 5900 | 49'5 | -2'0 | 51'5 | ... | ... | 0.005987 |
| -0.255484 | ... | ... | 1'7 | 0'0 | 1'7 | 5950 | 54'3 | -2'0 | 56'3 | ... | ... | 0.006568 |
| -0.235992 | 2'0 | 1'4 | 1'5 | 0'0 | 1'5 | 6000 | 59'1 | -2'0 | 61'1 | ... | ... | 0.007149 |
| -0.22744 | ... | ... | 1'4 | 0'0 | 1'4 | 6050 | 63'7 | -2'0 | 65'7 | ... | ... | 0.007731 |
| -0.202795 | ... | ... | 1'3 | -0'1 | 1'2 | 6100 | 68'6 | -2'0 | 70'6 | ... | ... | 0.008312 |
| -0.190831 | ... | ... | 1'2 | -0'1 | 1'1 | 6150 | 73'5 | -2'0 | 75'5 | ... | ... | 0.008893 |
| -0.177528 | ... | ... | 1'1 | -0'1 | 1'0 | 6200 | 78'4 | -2'0 | 80'4 | ... | ... | 0.009474 |
| -0.180151 | 1'1 | 1'1 | 1'0 | 0'0 | 1'0 | 6250 | 83'3 | -2'0 | 85'3 | ... | ... | 0.010056 |
| -0.165067 | ... | ... | 1'0 | -0'1 | 0'7 | 6300 | 88'2 | -2'1 | 90'3 | ... | ... | 0.010637 |
| -0.14859 | ... | ... | 0'7 | -0'1 | 0'6 | 6350 | 93'2 | -2'0 | 95'2 | ... | ... | 0.011218 |
| -0.150333 | ... | ... | 0'6 | 0'0 | 0'6 | 6400 | 98'1 | -2'0 | 100'1 | ... | ... | 0.011799 |
| -0.132018 | ... | ... | 0'6 | -0'1 | 0'5 | 6450 | 103'1 | -2'0 | 105'1 | ... | ... | 0.01238 |
| -0.133369 | 0'5 | 0'5 | 0'5 | 0'0 | 0'5 | 6500 | 108'0 | -2'0 | 110'0 | ... | ... | 0.012962 |
| -0.134664 | ... | ... | 0'5 | 0'0 | 0'5 | 6550 | 113'0 | -2'0 | 115'0 | ... | ... | 0.013543 |
| -0.114111 | ... | ... | 0'5 | -0'1 | 0'4 | 6600 | 117'7 | -2'0 | 119'7 | ... | ... | 0.014124 |
| -0.115086 | ... | ... | 0'4 | 0'0 | 0'4 | 6650 | 122'7 | -2'0 | 124'7 | ... | ... | 0.014705 |
| -0.116026 | ... | ... | 0'4 | 0'0 | 0'4 | 6700 | 127'7 | -2'0 | 129'7 | ... | ... | 0.015287 |
| -0.093045 | ... | ... | 0'4 | -0'1 | 0'3 | 6750 | 132'6 | -2'1 | 134'7 | ... | ... | 0.015868 |
| -0.093716 | ... | ... | 0'3 | 0'0 | 0'3 | 6800 | 137'6 | -2'0 | 139'6 | ... | ... | 0.016449 |
| -0.094361 | ... | ... | 0'3 | 0'0 | 0'3 | 6850 | 142'6 | -2'0 | 144'6 | ... | ... | 0.01703 |
| -0.094988 | ... | ... | 0'3 | 0'0 | 0'3 | 6900 | 147'6 | -2'0 | 149'6 | ... | ... | 0.017612 |
| -0.095597 | ... | ... | 0'3 | 0'0 | 0'3 | 6950 | 152'6 | -2'0 | 154'6 | ... | ... | 0.018193 |
| -0.069309 | ... | ... | 0'3 | -0'1 | 0'2 | 7000 | 157'5 | -2'1 | 159'6 | ... | ... | 0.018774 |
| -0.0697 | ... | ... | 0'3 | -0'1 | 0'2 | 7050 | 162'5 | -2'1 | 164'6 | ... | ... | 0.019355 |
| -0.070081 | ... | ... | 0'3 | -0'1 | 0'2 | 7100 | 167'5 | -2'0 | 169'5 | ... | ... | 0.019937 |
| -0.070452 | ... | ... | 0'3 | -0'1 | 0'2 | 7150 | 172'5 | -2'0 | 174'5 | ... | ... | 0.020518 |
| -0.070812 | ... | ... | 0'3 | -0'1 | 0'2 | 7200 | 177'5 | -2'0 | 179'5 | ... | ... | 0.021099 |
| -0.071159 | ... | ... | 0'2 | 0'0 | 0'2 | 7250 | 182'5 | -2'0 | 184'5 | ... | ... | 0.02168 |
| -0.071498 | ... | ... | 0'2 | 0'0 | 0'2 | 7300 | 187'5 | -2'0 | 189'5 | ... | ... | 0.022262 |
| -0.071829 | ... | ... | 0'2 | 0'0 | 0'2 | 7350 | 192'5 | -2'0 | 194'5 | ... | ... | 0.022843 |
| -0.072154 | ... | ... | 0'2 | 0'0 | 0'2 | 7400 | 197'5 | -2'0 | 199'5 | ... | ... | 0.023424 |
| -0.072474 | ... | ... | 0'2 | 0'0 | 0'2 | 7450 | 202'4 | -2'1 | 204'5 | ... | ... | 0.024005 |
| -0.072783 | ... | ... | 0'2 | 0'0 | 0'2 | 7500 | 207'4 | -2'1 | 209'5 | ... | ... | 0.024587 |
| -0.073084 | ... | ... | 0'2 | 0'0 | 0'2 | 7550 | 212'4 | -2'1 | 214'5 | ... | ... | 0.025168 |
| -0.073378 | ... | ... | 0'2 | 0'0 | 0'2 | 7600 | 217'4 | -2'0 | 219'4 | ... | ... | 0.025749 |
| -0.07395 | ... | ... | 0'2 | 0'0 | 0'2 | 7700 | 227'4 | -2'0 | 229'4 | ... | ... | 0.026912 |
| -0.041897 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 237'4 | -2'0 | 239'4 | ... | ... | 0.028074 |
| -0.042171 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 247'4 | -2'0 | 249'4 | ... | ... | 0.029237 |
| -0.042431 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 257'4 | -2'0 | 259'4 | ... | ... | 0.030399 |
| -0.042682 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 267'4 | -2'0 | 269'4 | ... | ... | 0.031562 |
| -0.042926 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 277'4 | -2'0 | 279'4 | ... | ... | 0.032724 |
| -0.04316 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 287'4 | -2'0 | 289'4 | ... | ... | 0.033886 |
| -0.043382 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 297'4 | -2'0 | 299'4 | ... | ... | 0.035049 |
| -0.043601 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 307'4 | -2'0 | 309'4 | ... | ... | 0.036211 |
| -0.043815 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 317'4 | -2'0 | 319'4 | ... | ... | 0.037374 |
| -0.044023 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 327'4 | -2'0 | 329'4 | ... | ... | 0.038536 |
| -0.044222 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 337'4 | -2'0 | 339'4 | ... | ... | 0.039699 |
| -0.044414 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 347'4 | -2'0 | 349'4 | ... | ... | 0.040861 |
| -0.044601 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 357'4 | -2'0 | 359'4 | ... | ... | 0.042024 |
| -0.044784 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 367'4 | -2'0 | 369'4 | ... | ... | 0.043186 |
| -0.044962 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 377'4 | -2'0 | 379'4 | ... | ... | 0.044349 |
| -0.045138 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 387'4 | -2'0 | 389'4 | ... | ... | 0.045511 |
| -0.045305 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 397'4 | -2'0 | 399'4 | ... | ... | 0.046674 |
| -0.04547 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 407'4 | -2'0 | 409'4 | ... | ... | 0.047836 |
| -0.045631 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 417'4 | -2'0 | 419'4 | ... | ... | 0.048999 |
| -0.045788 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 427'4 | -2'0 | 429'4 | ... | ... | 0.050161 |
| -0.045943 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 437'4 | -2'0 | 439'4 | ... | ... | 0.051324 |
| -0.046095 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 447'4 | -2'0 | 449'4 | ... | ... | 0.052486 |
| -0.04624 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 457'4 | -2'0 | 459'4 | ... | ... | 0.053649 |
| -0.046382 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 467'4 | -2'0 | 469'4 | ... | ... | 0.054811 |
| -0.046521 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 477'4 | -2'0 | 479'4 | ... | ... | 0.055974 |
| -0.046657 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 487'4 | -2'0 | 489'4 | ... | ... | 0.057136 |
| -0.046791 | ... | ... | 0'1 | 0'0 | 0'1 | 10400 | 497'4 | -2'0 | 499'4 | ... | ... | 0.058299 |
| -0.046925 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 507'4 | -2'0 | 509'4 | ... | ... | 0.059461 |
| -0.047057 | ... | ... | 0'1 | 0'0 | 0'1 | 10600 | 517'4 | -2'0 | 519'4 | ... | ... | 0.060624 |
| -0.047184 | ... | ... | 0'1 | 0'0 | 0'1 | 10700 | 527'4 | -2'0 | 529'4 | ... | ... | 0.061786 |
| -0.047307 | ... | ... | 0'1 | 0'0 | 0'1 | 10800 | 537'4 | -2'0 | 539'4 | ... | ... | 0.062949 |
| -0.047429 | ... | ... | 0'1 | 0'0 | 0'1 | 10900 | 547'4 | -2'0 | 549'4 | ... | ... | 0.064111 |
| -0.047548 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 557'4 | -2'0 | 559'4 | ... | ... | 0.065274 |
| -0.047666 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 567'4 | -2'0 | 569'4 | ... | ... | 0.066436 |
| -0.047782 | ... | ... | 0'1 | 0'0 | 0'1 | 11200 | 577'4 | -2'0 | 579'4 | ... | ... | 0.067599 |
| -0.047896 | ... | ... | 0'1 | 0'0 | 0'1 | 11300 | 587'4 | -2'0 | 589'4 | ... | ... | 0.068761 |
| -0.048009 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 597'4 | -2'0 | 599'4 | ... | ... | 0.069924 |
| -0.04812 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 607'4 | -2'0 | 609'4 | ... | ... | 0.071086 |
| -0.048226 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 617'4 | -2'0 | 619'4 | ... | ... | 0.072249 |
| -0.04833 | ... | ... | 0'1 | 0'0 | 0'1 | 11700 | 627'4 | -2'0 | 629'4 | ... | ... | 0.073411 |
| -0.048433 | ... | ... | 0'1 | 0'0 | 0'1 | 11800 | 637'4 | -2'0 | 639'4 | ... | ... | 0.074574 |
| -0.048535 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 647'4 | -2'0 | 649'4 | ... | ... | 0.075736 |
| -0.048635 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 657'4 | -2'0 | 659'4 | ... | ... | 0.076899 |
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.