Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.033305 | ... | ... | 280'4 | 2'0 | 282'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042858 |
| 0.032143 | ... | ... | 270'4 | 2'0 | 272'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04264 |
| 0.03098 | ... | ... | 260'4 | 2'0 | 262'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042413 |
| 0.029818 | ... | ... | 250'4 | 2'0 | 252'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042176 |
| 0.028655 | ... | ... | 240'4 | 2'0 | 242'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041925 |
| 0.027493 | ... | ... | 230'4 | 2'0 | 232'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041661 |
| 0.02633 | ... | ... | 220'4 | 2'0 | 222'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041387 |
| 0.025168 | ... | ... | 210'4 | 2'0 | 212'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041096 |
| 0.024005 | ... | ... | 200'4 | 2'0 | 202'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040791 |
| 0.022843 | ... | ... | 190'4 | 2'0 | 192'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040472 |
| 0.02168 | ... | ... | 180'4 | 2'0 | 182'4 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040129 |
| 0.020518 | ... | ... | 170'4 | 2'0 | 172'4 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03977 |
| 0.019355 | ... | ... | 160'4 | 2'0 | 162'4 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039389 |
| 0.018774 | ... | ... | 155'4 | 2'0 | 157'4 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039189 |
| 0.018193 | ... | ... | 150'4 | 2'0 | 152'4 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038984 |
| 0.017612 | ... | ... | 145'4 | 2'0 | 147'4 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038774 |
| 0.01703 | ... | ... | 140'4 | 2'0 | 142'4 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038553 |
| 0.016449 | ... | ... | 135'4 | 2'0 | 137'4 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038324 |
| 0.015868 | ... | ... | 130'4 | 2'0 | 132'4 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038088 |
| 0.015287 | ... | ... | 125'4 | 2'0 | 127'4 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037846 |
| 0.014705 | ... | ... | 120'4 | 2'0 | 122'4 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037593 |
| 0.014124 | ... | ... | 115'4 | 2'0 | 117'4 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037329 |
| 0.013543 | ... | ... | 110'4 | 2'0 | 112'4 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037055 |
| 0.012962 | ... | ... | 105'4 | 2'0 | 107'4 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03677 |
| 0.01238 | ... | ... | 100'4 | 2'0 | 102'4 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036469 |
| 0.011799 | ... | ... | 95'4 | 2'0 | 97'4 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036158 |
| 0.011218 | ... | ... | 90'4 | 2'0 | 92'4 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035832 |
| 0.010637 | ... | ... | 85'4 | 2'0 | 87'4 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035484 |
| 0.010056 | ... | ... | 80'4 | 2'0 | 82'4 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035122 |
| 0.009474 | ... | ... | 75'5 | 1'7 | 77'4 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03474 |
| 0.008893 | ... | ... | 70'5 | 1'7 | 72'4 | 4700 | 0'1 | -0'1 | 0'2 | ... | ... | -0.03433 |
| 0.008312 | ... | ... | 65'5 | 2'0 | 67'5 | 4750 | 0'1 | -0'1 | 0'2 | ... | ... | -0.033899 |
| 0.007731 | ... | ... | 60'6 | 1'7 | 62'5 | 4800 | 0'2 | -0'1 | 0'3 | ... | ... | -0.058187 |
| 0.007149 | ... | ... | 55'7 | 1'7 | 57'6 | 4850 | 0'3 | -0'1 | 0'4 | ... | ... | -0.078566 |
| 0.006568 | ... | ... | 51'0 | 1'7 | 52'7 | 4900 | 0'4 | -0'1 | 0'5 | ... | ... | -0.096119 |
| 0.005987 | ... | ... | 46'2 | 1'7 | 48'1 | 4950 | 0'5 | -0'2 | 0'7 | ... | ... | -0.111292 |
| 0.005406 | ... | ... | 41'5 | 1'5 | 43'2 | 5000 | 0'6 | -0'1 | 0'7 | 0'6 | 0'6 | -0.124281 |
| 0.004824 | ... | ... | 37'0 | 1'5 | 38'5 | 5050 | 1'1 | -0'3 | 1'4 | 1'4 | 1'4 | -0.162265 |
| 0.004243 | ... | ... | 32'5 | 1'4 | 34'1 | 5100 | 1'5 | -0'4 | 2'1 | ... | ... | -0.203447 |
| 0.003662 | ... | ... | 28'4 | 1'3 | 29'7 | 5150 | 1'6 | -0'5 | 2'3 | 2'0 | 1'6 | -0.205145 |
| -0.312785 | 30'0 | 30'0 | 25'7 | 4'1 | 30'0 | 5200 | 3'3 | -0'7 | 4'2 | 4'0 | 4'0 | -0.305581 |
| -0.101629 | ... | ... | 21'2 | 1'0 | 22'2 | 5250 | 5'1 | 0'3 | 4'6 | 5'7 | 5'1 | -0.379896 |
| 0.001918 | 15'4 | 15'4 | 19'0 | -3'4 | 15'4 | 5300 | 5'0 | -1'4 | 6'4 | 8'0 | 5'0 | -0.343821 |
| -0.263203 | 15'4 | 15'4 | 16'1 | -0'5 | 15'4 | 5350 | 8'5 | -1'3 | 10'0 | ... | ... | -0.457839 |
| -0.425246 | 15'6 | 11'3 | 13'5 | 2'1 | 15'6 | 5400 | 10'5 | -0'4 | 11'1 | 10'5 | 10'5 | -0.476488 |
| -0.292056 | 9'6 | 9'0 | 11'3 | -2'3 | 9'0 | 5450 | 13'7 | -1'5 | 15'4 | ... | ... | -0.519594 |
| -0.43938 | 10'6 | 8'0 | 9'4 | 1'2 | 10'6 | 5500 | 16'6 | -0'1 | 16'7 | 16'6 | 16'6 | -0.529019 |
| -0.39224 | ... | ... | 7'5 | 0'1 | 7'6 | 5550 | 20'2 | -1'7 | 22'1 | ... | ... | -0.54312 |
| -0.383758 | 7'7 | 6'4 | 6'3 | 0'0 | 6'3 | 5600 | 23'7 | -2'0 | 25'7 | ... | ... | -0.546587 |
| -0.368439 | ... | ... | 5'2 | 0'0 | 5'2 | 5650 | 27'6 | -2'0 | 29'6 | ... | ... | -0.546779 |
| -0.350847 | ... | ... | 4'3 | 0'0 | 4'3 | 5700 | 31'7 | -2'0 | 33'7 | ... | ... | -0.546819 |
| -0.328348 | ... | ... | 3'5 | 0'0 | 3'5 | 5750 | 36'1 | -2'0 | 38'1 | ... | ... | -0.543853 |
| -0.303639 | ... | ... | 3'1 | -0'1 | 3'0 | 5800 | 40'4 | -2'0 | 42'4 | 40'0 | 40'0 | -0.539846 |
| -0.279501 | ... | ... | 2'5 | -0'1 | 2'4 | 5850 | 45'0 | -2'0 | 47'0 | ... | ... | -0.536643 |
| -0.258836 | 2'6 | 2'6 | 2'2 | -0'1 | 2'1 | 5900 | 49'5 | -2'0 | 51'5 | ... | ... | -0.536002 |
| -0.267262 | 2'1 | 1'7 | 1'7 | 0'2 | 2'1 | 5950 | 54'3 | -2'0 | 56'3 | ... | ... | -0.539519 |
| -0.263406 | 2'0 | 2'0 | 1'5 | 0'3 | 2'0 | 6000 | 59'1 | -2'0 | 61'1 | ... | ... | -0.540463 |
| -0.219659 | ... | ... | 1'4 | 0'0 | 1'4 | 6050 | 63'7 | -2'0 | 65'7 | ... | ... | -0.539062 |
| -0.196583 | ... | ... | 1'3 | -0'1 | 1'2 | 6100 | 68'6 | -2'0 | 70'6 | ... | ... | -0.544388 |
| -0.185514 | ... | ... | 1'2 | -0'1 | 1'1 | 6150 | 73'5 | -2'0 | 75'5 | ... | ... | -0.548392 |
| -0.173015 | ... | ... | 1'1 | -0'1 | 1'0 | 6200 | 78'4 | -2'0 | 80'4 | ... | ... | -0.551189 |
| -0.175886 | 1'1 | 1'1 | 1'0 | 0'0 | 1'0 | 6250 | 83'3 | -2'0 | 85'3 | ... | ... | -0.55287 |
| -0.161479 | ... | ... | 1'0 | -0'1 | 0'7 | 6300 | 88'2 | -2'1 | 90'3 | ... | ... | -0.553535 |
| -0.145621 | ... | ... | 0'7 | -0'1 | 0'6 | 6350 | 93'2 | -2'0 | 95'2 | ... | ... | -0.563524 |
| -0.147505 | ... | ... | 0'6 | 0'0 | 0'6 | 6400 | 98'1 | -2'0 | 100'1 | ... | ... | -0.56263 |
| -0.129731 | ... | ... | 0'6 | -0'1 | 0'5 | 6450 | 103'1 | -2'0 | 105'1 | ... | ... | -0.571636 |
| -0.131181 | 0'5 | 0'5 | 0'5 | 0'0 | 0'5 | 6500 | 108'0 | -2'0 | 110'0 | ... | ... | -0.569385 |
| -0.132568 | ... | ... | 0'5 | 0'0 | 0'5 | 6550 | 113'0 | -2'0 | 115'0 | ... | ... | -0.577572 |
| -0.112471 | ... | ... | 0'5 | -0'1 | 0'4 | 6600 | 117'7 | -2'0 | 119'7 | ... | ... | -0.574123 |
| -0.113511 | ... | ... | 0'4 | 0'0 | 0'4 | 6650 | 122'7 | -2'0 | 124'7 | ... | ... | -0.58161 |
| -0.114508 | ... | ... | 0'4 | 0'0 | 0'4 | 6700 | 127'7 | -2'0 | 129'7 | ... | ... | -0.588864 |
| -0.091925 | ... | ... | 0'4 | -0'1 | 0'3 | 6750 | 132'6 | -2'1 | 134'7 | ... | ... | -0.583974 |
| -0.092634 | ... | ... | 0'3 | 0'0 | 0'3 | 6800 | 137'6 | -2'0 | 139'6 | ... | ... | -0.590658 |
| -0.093318 | ... | ... | 0'3 | 0'0 | 0'3 | 6850 | 142'6 | -2'0 | 144'6 | ... | ... | -0.59716 |
| -0.093979 | ... | ... | 0'3 | 0'0 | 0'3 | 6900 | 147'6 | -2'0 | 149'6 | ... | ... | -0.603488 |
| -0.094617 | ... | ... | 0'3 | 0'0 | 0'3 | 6950 | 152'6 | -2'0 | 154'6 | ... | ... | -0.609649 |
| -0.068664 | ... | ... | 0'3 | -0'1 | 0'2 | 7000 | 157'5 | -2'1 | 159'6 | ... | ... | -0.602942 |
| -0.069072 | ... | ... | 0'3 | -0'1 | 0'2 | 7050 | 162'5 | -2'1 | 164'6 | ... | ... | -0.608685 |
| -0.069468 | ... | ... | 0'3 | -0'1 | 0'2 | 7100 | 167'5 | -2'0 | 169'5 | ... | ... | -0.614295 |
| -0.069855 | ... | ... | 0'3 | -0'1 | 0'2 | 7150 | 172'5 | -2'0 | 174'5 | ... | ... | -0.619778 |
| -0.070232 | ... | ... | 0'3 | -0'1 | 0'2 | 7200 | 177'5 | -2'0 | 179'5 | ... | ... | -0.625141 |
| -0.070599 | ... | ... | 0'2 | 0'0 | 0'2 | 7250 | 182'5 | -2'0 | 184'5 | ... | ... | -0.630394 |
| -0.070954 | ... | ... | 0'2 | 0'0 | 0'2 | 7300 | 187'5 | -2'0 | 189'5 | ... | ... | -0.63554 |
| -0.071298 | ... | ... | 0'2 | 0'0 | 0'2 | 7350 | 192'5 | -2'0 | 194'5 | ... | ... | -0.640585 |
| -0.071633 | ... | ... | 0'2 | 0'0 | 0'2 | 7400 | 197'5 | -2'0 | 199'5 | ... | ... | -0.645533 |
| -0.071962 | ... | ... | 0'2 | 0'0 | 0'2 | 7450 | 202'4 | -2'1 | 204'5 | ... | ... | -0.636544 |
| -0.072286 | ... | ... | 0'2 | 0'0 | 0'2 | 7500 | 207'4 | -2'1 | 209'5 | ... | ... | -0.641213 |
| -0.072602 | ... | ... | 0'2 | 0'0 | 0'2 | 7550 | 212'4 | -2'1 | 214'5 | ... | ... | -0.645801 |
| -0.072907 | ... | ... | 0'2 | 0'0 | 0'2 | 7600 | 217'4 | -2'0 | 219'4 | ... | ... | -0.650312 |
| -0.073497 | ... | ... | 0'2 | 0'0 | 0'2 | 7700 | 227'4 | -2'0 | 229'4 | ... | ... | -0.659116 |
| -0.041673 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 237'4 | -2'0 | 239'4 | ... | ... | -0.667648 |
| -0.041955 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 247'4 | -2'0 | 249'4 | ... | ... | -0.675928 |
| -0.042226 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 257'4 | -2'0 | 259'4 | ... | ... | -0.683975 |
| -0.042484 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 267'4 | -2'0 | 269'4 | ... | ... | -0.691809 |
| -0.042733 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 277'4 | -2'0 | 279'4 | ... | ... | -0.699443 |
| -0.042975 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 287'4 | -2'0 | 289'4 | ... | ... | -0.706891 |
| -0.043207 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 297'4 | -2'0 | 299'4 | ... | ... | -0.714167 |
| -0.043429 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 307'4 | -2'0 | 309'4 | ... | ... | -0.721281 |
| -0.043647 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 317'4 | -2'0 | 319'4 | ... | ... | -0.728241 |
| -0.04386 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 327'4 | -2'0 | 329'4 | ... | ... | -0.735059 |
| -0.044067 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 337'4 | -2'0 | 339'4 | ... | ... | -0.741743 |
| -0.044264 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 347'4 | -2'0 | 349'4 | ... | ... | -0.748299 |
| -0.044455 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 357'4 | -2'0 | 359'4 | ... | ... | -0.754737 |
| -0.044641 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 367'4 | -2'0 | 369'4 | ... | ... | -0.761062 |
| -0.044822 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 377'4 | -2'0 | 379'4 | ... | ... | -0.767279 |
| -0.045 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 387'4 | -2'0 | 389'4 | ... | ... | -0.773395 |
| -0.045175 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 397'4 | -2'0 | 399'4 | ... | ... | -0.779415 |
| -0.045342 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 407'4 | -2'0 | 409'4 | ... | ... | -0.785342 |
| -0.045506 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 417'4 | -2'0 | 419'4 | ... | ... | -0.791182 |
| -0.045666 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 427'4 | -2'0 | 429'4 | ... | ... | -0.796939 |
| -0.045823 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 437'4 | -2'0 | 439'4 | ... | ... | -0.802616 |
| -0.045978 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 447'4 | -2'0 | 449'4 | ... | ... | -0.808217 |
| -0.046129 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 457'4 | -2'0 | 459'4 | ... | ... | -0.813746 |
| -0.046273 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 467'4 | -2'0 | 469'4 | ... | ... | -0.819206 |
| -0.046414 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 477'4 | -2'0 | 479'4 | ... | ... | -0.8246 |
| -0.046552 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 487'4 | -2'0 | 489'4 | ... | ... | -0.82993 |
| -0.046688 | ... | ... | 0'1 | 0'0 | 0'1 | 10400 | 497'4 | -2'0 | 499'4 | ... | ... | -0.835198 |
| -0.046823 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 507'4 | -2'0 | 509'4 | ... | ... | -0.840407 |
| -0.046956 | ... | ... | 0'1 | 0'0 | 0'1 | 10600 | 517'4 | -2'0 | 519'4 | ... | ... | -0.845561 |
| -0.047087 | ... | ... | 0'1 | 0'0 | 0'1 | 10700 | 527'4 | -2'0 | 529'4 | ... | ... | -0.85066 |
| -0.047214 | ... | ... | 0'1 | 0'0 | 0'1 | 10800 | 537'4 | -2'0 | 539'4 | ... | ... | -0.855708 |
| -0.047337 | ... | ... | 0'1 | 0'0 | 0'1 | 10900 | 547'4 | -2'0 | 549'4 | ... | ... | -0.860706 |
| -0.047458 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 557'4 | -2'0 | 559'4 | ... | ... | -0.865655 |
| -0.047577 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 567'4 | -2'0 | 569'4 | ... | ... | -0.870555 |
| -0.047694 | ... | ... | 0'1 | 0'0 | 0'1 | 11200 | 577'4 | -2'0 | 579'4 | ... | ... | -0.875411 |
| -0.04781 | ... | ... | 0'1 | 0'0 | 0'1 | 11300 | 587'4 | -2'0 | 589'4 | ... | ... | -0.880224 |
| -0.047924 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 597'4 | -2'0 | 599'4 | ... | ... | -0.884996 |
| -0.048036 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 607'4 | -2'0 | 609'4 | ... | ... | -0.889726 |
| -0.048147 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 617'4 | -2'0 | 619'4 | ... | ... | -0.894419 |
| -0.048253 | ... | ... | 0'1 | 0'0 | 0'1 | 11700 | 627'4 | -2'0 | 629'4 | ... | ... | -0.899073 |
| -0.048357 | ... | ... | 0'1 | 0'0 | 0'1 | 11800 | 637'4 | -2'0 | 639'4 | ... | ... | -0.90369 |
| -0.048459 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 647'4 | -2'0 | 649'4 | ... | ... | -0.908271 |
| -0.048561 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 657'4 | -2'0 | 659'4 | ... | ... | -0.912817 |
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.