Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.282911 | ... | ... | 210'2 | 0'0 | 210'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04757 |
| -0.278727 | ... | ... | 200'2 | 0'0 | 200'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047217 |
| -0.274393 | ... | ... | 190'2 | 0'0 | 190'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046843 |
| -0.269901 | ... | ... | 180'2 | 0'0 | 180'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046444 |
| -0.265243 | ... | ... | 170'2 | 0'0 | 170'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046018 |
| -0.260406 | ... | ... | 160'2 | 0'0 | 160'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045565 |
| -0.255375 | ... | ... | 150'2 | 0'0 | 150'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045077 |
| -0.25013 | ... | ... | 140'2 | 0'0 | 140'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044558 |
| -0.244645 | ... | ... | 130'2 | 0'0 | 130'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043996 |
| -0.238887 | ... | ... | 120'2 | 0'0 | 120'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043387 |
| -0.232816 | ... | ... | 110'2 | 0'0 | 110'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042729 |
| -0.229645 | ... | ... | 105'2 | 0'0 | 105'2 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042375 |
| -0.226375 | ... | ... | 100'2 | 0'0 | 100'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042003 |
| -0.222995 | ... | ... | 95'2 | 0'0 | 95'2 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041615 |
| -0.219493 | ... | ... | 90'2 | 0'0 | 90'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041206 |
| -0.234627 | ... | ... | 85'3 | 0'0 | 85'3 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040773 |
| -0.230533 | ... | ... | 80'3 | 0'0 | 80'3 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040316 |
| -0.226253 | ... | ... | 75'3 | 0'0 | 75'3 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039827 |
| -0.22176 | ... | ... | 70'3 | 0'0 | 70'3 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039311 |
| -0.217027 | ... | ... | 65'3 | 0'0 | 65'3 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038751 |
| -0.212017 | ... | ... | 60'3 | 0'0 | 60'3 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038155 |
| -0.206685 | ... | ... | 55'3 | 0'0 | 55'3 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037503 |
| -0.200974 | ... | ... | 50'3 | 0'0 | 50'3 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036795 |
| -0.19481 | ... | ... | 45'3 | 0'0 | 45'3 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036015 |
| -0.18809 | ... | ... | 40'3 | 0'0 | 40'3 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035147 |
| -0.180684 | ... | ... | 35'3 | 0'0 | 35'3 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034169 |
| -0.172397 | ... | ... | 30'3 | 0'0 | 30'3 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033048 |
| -0.162937 | ... | ... | 25'3 | 0'0 | 25'3 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031733 |
| -0.160867 | ... | ... | 24'3 | 0'0 | 24'3 | 4060 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031439 |
| -0.15873 | ... | ... | 23'3 | 0'0 | 23'3 | 4070 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031134 |
| -0.168367 | ... | ... | 22'4 | 0'0 | 22'4 | 4080 | 0'2 | 0'0 | 0'2 | ... | ... | -0.052364 |
| -0.177151 | ... | ... | 21'5 | 0'0 | 21'5 | 4090 | 0'3 | 0'0 | 0'3 | ... | ... | -0.069971 |
| -0.174378 | ... | ... | 20'5 | 0'0 | 20'5 | 4100 | 0'3 | 0'0 | 0'3 | ... | ... | -0.069042 |
| -0.171495 | ... | ... | 19'5 | 0'0 | 19'5 | 4110 | 0'3 | 0'0 | 0'3 | ... | ... | -0.06807 |
| -0.168494 | ... | ... | 18'5 | 0'0 | 18'5 | 4120 | 0'3 | 0'0 | 0'3 | ... | ... | -0.067054 |
| -0.175498 | ... | ... | 17'6 | 0'0 | 17'6 | 4130 | 0'4 | 0'0 | 0'4 | ... | ... | -0.081261 |
| -0.171999 | ... | ... | 16'6 | 0'0 | 16'6 | 4140 | 0'4 | 0'0 | 0'4 | ... | ... | -0.07982 |
| -0.177763 | ... | ... | 15'7 | 0'0 | 15'7 | 4150 | 0'5 | 0'0 | 0'5 | ... | ... | -0.091747 |
| -0.182653 | ... | ... | 15'0 | 0'0 | 15'0 | 4160 | 0'6 | 0'0 | 0'6 | ... | ... | -0.102053 |
| -0.186663 | ... | ... | 14'1 | 0'0 | 14'1 | 4170 | 0'7 | 0'0 | 0'7 | ... | ... | -0.110918 |
| -0.18978 | ... | ... | 13'2 | 0'0 | 13'2 | 4180 | 1'0 | 0'0 | 1'0 | ... | ... | -0.11844 |
| -0.19198 | ... | ... | 12'3 | 0'0 | 12'3 | 4190 | 1'1 | 0'0 | 1'1 | ... | ... | -0.124681 |
| -0.200515 | ... | ... | 11'5 | 0'0 | 11'5 | 4200 | 1'4 | 0'1 | 1'3 | 1'4 | 1'4 | -0.146782 |
| -0.200437 | ... | ... | 10'6 | 0'0 | 10'6 | 4210 | 1'4 | 0'0 | 1'4 | ... | ... | -0.141508 |
| -0.2059 | ... | ... | 10'0 | 0'0 | 10'0 | 4220 | 1'6 | 0'0 | 1'6 | ... | ... | -0.150867 |
| -0.21583 | ... | ... | 9'3 | 0'0 | 9'3 | 4230 | 2'1 | 0'0 | 2'1 | ... | ... | -0.164677 |
| -0.223435 | ... | ... | 8'6 | 0'0 | 8'6 | 4240 | 2'4 | 0'0 | 2'4 | ... | ... | -0.1753 |
| -0.223156 | ... | ... | 8'0 | 0'0 | 8'0 | 4250 | 2'6 | 0'0 | 2'6 | ... | ... | -0.177132 |
| -0.226552 | ... | ... | 7'3 | 0'0 | 7'3 | 4260 | 3'1 | 0'0 | 3'1 | ... | ... | -0.182413 |
| -0.227739 | ... | ... | 6'6 | 0'0 | 6'6 | 4270 | 3'4 | 0'0 | 3'4 | ... | ... | -0.184959 |
| -0.226688 | ... | ... | 6'1 | 0'0 | 6'1 | 4280 | 3'7 | 0'0 | 3'7 | ... | ... | -0.184769 |
| -0.228522 | ... | ... | 5'5 | 0'0 | 5'5 | 4290 | 4'3 | 0'0 | 4'3 | ... | ... | -0.186958 |
| -0.201884 | 4'6 | 4'4 | 5'1 | -0'5 | 4'4 | 4300 | 5'1 | 0'2 | 4'7 | 5'3 | 5'1 | -0.196632 |
| -0.224942 | ... | ... | 4'5 | 0'0 | 4'5 | 4310 | 5'3 | 0'0 | 5'3 | ... | ... | -0.182464 |
| -0.21945 | ... | ... | 4'1 | 0'0 | 4'1 | 4320 | 5'7 | 0'0 | 5'7 | ... | ... | -0.175634 |
| -0.216938 | ... | ... | 3'6 | 0'0 | 3'6 | 4330 | 6'4 | 0'0 | 6'4 | ... | ... | -0.171287 |
| -0.212124 | ... | ... | 3'3 | 0'0 | 3'3 | 4340 | 7'1 | 0'0 | 7'1 | ... | ... | -0.164037 |
| -0.192587 | 2'6 | 2'6 | 3'0 | -0'2 | 2'6 | 4350 | 7'6 | 0'0 | 7'6 | ... | ... | -0.153718 |
| -0.201816 | ... | ... | 2'6 | 0'0 | 2'6 | 4360 | 8'4 | 0'0 | 8'4 | ... | ... | -0.147306 |
| -0.190016 | ... | ... | 2'3 | 0'0 | 2'3 | 4370 | 9'1 | 0'0 | 9'1 | ... | ... | -0.130565 |
| -0.190138 | ... | ... | 2'2 | 0'0 | 2'2 | 4380 | 10'0 | 0'0 | 10'0 | ... | ... | -0.127237 |
| -0.18155 | ... | ... | 2'0 | 0'0 | 2'0 | 4390 | 10'6 | 0'0 | 10'6 | ... | ... | -0.113161 |
| -0.179247 | ... | ... | 1'7 | 0'0 | 1'7 | 4400 | 11'5 | 0'0 | 11'5 | ... | ... | -0.10653 |
| -0.167313 | ... | ... | 1'5 | 0'0 | 1'5 | 4410 | 12'3 | 0'0 | 12'3 | ... | ... | -0.086837 |
| -0.16261 | ... | ... | 1'4 | 0'0 | 1'4 | 4420 | 13'2 | 0'0 | 13'2 | ... | ... | -0.076193 |
| -0.156931 | ... | ... | 1'3 | 0'0 | 1'3 | 4430 | 14'1 | 0'0 | 14'1 | ... | ... | -0.063644 |
| -0.128811 | 1'0 | 1'0 | 1'1 | -0'1 | 1'0 | 4440 | 14'7 | 0'0 | 14'7 | ... | ... | -0.029857 |
| -0.131415 | ... | ... | 1'0 | 0'0 | 1'0 | 4450 | 15'6 | 0'0 | 15'6 | ... | ... | -0.004798 |
| -0.121964 | ... | ... | 0'7 | 0'0 | 0'7 | 4460 | 16'5 | 0'0 | 16'5 | ... | ... | 0.001655 |
| -0.124085 | ... | ... | 0'7 | 0'0 | 0'7 | 4470 | 17'5 | 0'0 | 17'5 | ... | ... | 0.001753 |
| -0.11309 | ... | ... | 0'6 | 0'0 | 0'6 | 4480 | 18'4 | 0'0 | 18'4 | ... | ... | 0.001852 |
| -0.114802 | ... | ... | 0'6 | 0'0 | 0'6 | 4490 | 19'4 | 0'0 | 19'4 | ... | ... | 0.001951 |
| -0.102184 | ... | ... | 0'5 | 0'0 | 0'5 | 4500 | 20'3 | 0'0 | 20'3 | ... | ... | 0.00205 |
| -0.103537 | ... | ... | 0'5 | 0'0 | 0'5 | 4510 | 21'3 | 0'0 | 21'3 | ... | ... | 0.002149 |
| -0.104835 | ... | ... | 0'5 | 0'0 | 0'5 | 4520 | 22'3 | 0'0 | 22'3 | ... | ... | 0.002247 |
| -0.090172 | ... | ... | 0'4 | 0'0 | 0'4 | 4530 | 23'2 | 0'0 | 23'2 | ... | ... | 0.002346 |
| -0.091168 | ... | ... | 0'4 | 0'0 | 0'4 | 4540 | 24'2 | 0'0 | 24'2 | ... | ... | 0.002445 |
| -0.092131 | ... | ... | 0'4 | 0'0 | 0'4 | 4550 | 25'2 | 0'0 | 25'2 | ... | ... | 0.002544 |
| -0.075176 | ... | ... | 0'3 | 0'0 | 0'3 | 4560 | 26'1 | 0'0 | 26'1 | ... | ... | 0.002643 |
| -0.077845 | ... | ... | 0'3 | 0'0 | 0'3 | 4600 | 30'1 | 0'0 | 30'1 | ... | ... | 0.003038 |
| -0.080774 | ... | ... | 0'3 | 0'0 | 0'3 | 4650 | 35'1 | 0'0 | 35'1 | ... | ... | 0.003532 |
| -0.061047 | ... | ... | 0'2 | 0'0 | 0'2 | 4700 | 40'0 | 0'0 | 40'0 | ... | ... | 0.004026 |
| -0.062643 | ... | ... | 0'2 | 0'0 | 0'2 | 4750 | 45'0 | 0'0 | 45'0 | ... | ... | 0.004519 |
| -0.037017 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 49'7 | 0'0 | 49'7 | ... | ... | 0.005013 |
| -0.037707 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 54'7 | 0'0 | 54'7 | ... | ... | 0.005507 |
| -0.038342 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 59'7 | 0'0 | 59'7 | ... | ... | 0.006001 |
| -0.038928 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 64'7 | 0'0 | 64'7 | ... | ... | 0.006495 |
| -0.039476 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 69'7 | 0'0 | 69'7 | ... | ... | 0.006989 |
| -0.039983 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 74'7 | 0'0 | 74'7 | ... | ... | 0.007483 |
| -0.040466 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 79'7 | 0'0 | 79'7 | ... | ... | 0.007977 |
| -0.040916 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 84'7 | 0'0 | 84'7 | ... | ... | 0.008471 |
| -0.041341 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 89'7 | 0'0 | 89'7 | ... | ... | 0.008965 |
| -0.041751 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 94'6 | 0'0 | 94'6 | ... | ... | 0.009459 |
| -0.042134 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 99'6 | 0'0 | 99'6 | ... | ... | 0.009953 |
| -0.042501 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 104'6 | 0'0 | 104'6 | ... | ... | 0.010447 |
| -0.042853 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 109'6 | 0'0 | 109'6 | ... | ... | 0.010941 |
| -0.043189 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 114'6 | 0'0 | 114'6 | ... | ... | 0.011435 |
| -0.043512 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 119'6 | 0'0 | 119'6 | ... | ... | 0.011929 |
| -0.043823 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 124'6 | 0'0 | 124'6 | ... | ... | 0.012422 |
| -0.044121 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 129'6 | 0'0 | 129'6 | ... | ... | 0.012916 |
| -0.044684 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 139'6 | 0'0 | 139'6 | ... | ... | 0.013904 |
| -0.045215 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 149'6 | 0'0 | 149'6 | ... | ... | 0.014892 |
| -0.045705 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 159'6 | 0'0 | 159'6 | ... | ... | 0.01588 |
| -0.046171 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 169'6 | 0'0 | 169'6 | ... | ... | 0.016868 |
| -0.046612 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 179'6 | 0'0 | 179'6 | ... | ... | 0.017856 |
| -0.047026 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 189'6 | 0'0 | 189'6 | ... | ... | 0.018844 |
| -0.047422 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 199'6 | 0'0 | 199'6 | ... | ... | 0.019831 |
| -0.047797 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 209'6 | 0'0 | 209'6 | ... | ... | 0.020819 |
| -0.048156 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 219'6 | 0'0 | 219'6 | ... | ... | 0.021807 |
| -0.048501 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 229'6 | 0'0 | 229'6 | ... | ... | 0.022795 |
| -0.048831 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 239'6 | 0'0 | 239'6 | ... | ... | 0.023783 |
| -0.049143 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 249'6 | 0'0 | 249'6 | ... | ... | 0.024771 |
| -0.049445 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 259'6 | 0'0 | 259'6 | ... | ... | 0.025759 |
| -0.04974 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 269'6 | 0'0 | 269'6 | ... | ... | 0.026747 |
| -0.050022 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 279'6 | 0'0 | 279'6 | ... | ... | 0.027734 |
| -0.050292 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 289'6 | 0'0 | 289'6 | ... | ... | 0.028722 |
| -0.050554 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 299'6 | 0'0 | 299'6 | ... | ... | 0.02971 |
| -0.052777 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 399'6 | 0'0 | 399'6 | ... | ... | 0.039589 |
| -0.054019 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 469'6 | 0'0 | 469'6 | ... | ... | 0.046504 |
| -0.055499 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 569'6 | 0'0 | 569'6 | ... | ... | 0.056383 |
| -0.056733 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 669'6 | 0'0 | 669'6 | ... | ... | 0.066261 |
| -0.057783 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 769'6 | 0'0 | 769'6 | ... | ... | 0.07614 |
| -0.058698 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 869'6 | 0'0 | 869'6 | ... | ... | 0.067629 |
| -0.059508 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 969'6 | 0'0 | 969'6 | ... | ... | 0.025732 |
| -0.060235 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1069'6 | 0'0 | 1069'6 | ... | ... | -0.010584 |
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.