Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.020721 | ... | ... | 208'6 | 0'0 | 208'6 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.05712 |
| 0.019734 | ... | ... | 198'6 | 0'0 | 198'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.056699 |
| 0.018747 | ... | ... | 188'6 | 0'0 | 188'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.056251 |
| 0.017761 | ... | ... | 178'6 | 0'0 | 178'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.055776 |
| 0.016774 | ... | ... | 168'6 | 0'0 | 168'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.055266 |
| 0.015787 | ... | ... | 158'6 | 0'0 | 158'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.054725 |
| 0.0148 | ... | ... | 148'6 | 0'0 | 148'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.054142 |
| 0.013814 | ... | ... | 138'6 | 0'0 | 138'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.053523 |
| 0.012827 | ... | ... | 128'6 | 0'0 | 128'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.052852 |
| 0.01184 | ... | ... | 118'6 | 0'0 | 118'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.052127 |
| 0.010854 | ... | ... | 108'7 | 0'0 | 108'7 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.05134 |
| 0.01036 | ... | ... | 103'7 | 0'0 | 103'7 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.05092 |
| 0.009867 | ... | ... | 98'7 | 0'0 | 98'7 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050477 |
| 0.009374 | ... | ... | 93'7 | 0'0 | 93'7 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050014 |
| 0.00888 | ... | ... | 88'7 | 0'0 | 88'7 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049527 |
| 0.008387 | ... | ... | 83'7 | 0'0 | 83'7 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049012 |
| 0.007894 | ... | ... | 78'7 | 0'0 | 78'7 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048469 |
| 0.0074 | ... | ... | 73'7 | 0'0 | 73'7 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047887 |
| 0.006907 | ... | ... | 68'7 | 0'0 | 68'7 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047273 |
| 0.006414 | ... | ... | 63'7 | 0'0 | 63'7 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046609 |
| 0.00592 | ... | ... | 58'7 | 0'0 | 58'7 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045901 |
| 0.005427 | ... | ... | 53'7 | 0'0 | 53'7 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045129 |
| 0.004933 | ... | ... | 48'7 | 0'0 | 48'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044292 |
| 0.00444 | ... | ... | 43'7 | 0'0 | 43'7 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043369 |
| 0.003947 | ... | ... | 38'7 | 0'0 | 38'7 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042345 |
| 0.003453 | ... | ... | 33'7 | 0'0 | 33'7 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041193 |
| 0.00296 | ... | ... | 28'7 | 0'0 | 28'7 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039876 |
| 0.002467 | ... | ... | 23'7 | 0'0 | 23'7 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038338 |
| 0.002368 | ... | ... | 22'7 | 0'0 | 22'7 | 4060 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037998 |
| 0.002269 | ... | ... | 21'7 | 0'0 | 21'7 | 4070 | 0'2 | 0'0 | 0'2 | ... | ... | -0.064076 |
| 0.002171 | ... | ... | 21'0 | 0'0 | 21'0 | 4080 | 0'2 | 0'0 | 0'2 | ... | ... | -0.063383 |
| 0.002072 | ... | ... | 20'0 | 0'0 | 20'0 | 4090 | 0'2 | 0'0 | 0'2 | ... | ... | -0.062661 |
| 0.001973 | ... | ... | 19'0 | 0'0 | 19'0 | 4100 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.061907 |
| 0.001875 | ... | ... | 18'1 | 0'0 | 18'1 | 4110 | 0'3 | 0'0 | 0'3 | ... | ... | -0.082576 |
| 0.001776 | ... | ... | 17'1 | 0'0 | 17'1 | 4120 | 0'3 | 0'0 | 0'3 | ... | ... | -0.081397 |
| 0.001677 | ... | ... | 16'2 | 0'0 | 16'2 | 4130 | 0'4 | 0'0 | 0'4 | ... | ... | -0.098772 |
| 0.001579 | ... | ... | 15'2 | 0'0 | 15'2 | 4140 | 0'4 | 0'0 | 0'4 | ... | ... | -0.097104 |
| 0.00148 | ... | ... | 14'3 | 0'0 | 14'3 | 4150 | 0'5 | 0'0 | 0'5 | ... | ... | -0.111775 |
| 0.001381 | ... | ... | 13'3 | 0'0 | 13'3 | 4160 | 0'6 | 0'0 | 0'6 | ... | ... | -0.124531 |
| 0.001283 | ... | ... | 12'4 | 0'0 | 12'4 | 4170 | 0'6 | 0'0 | 0'6 | ... | ... | -0.121786 |
| 0.001184 | ... | ... | 11'5 | 0'0 | 11'5 | 4180 | 0'7 | 0'0 | 0'7 | ... | ... | -0.132283 |
| 0.001085 | ... | ... | 10'7 | 0'0 | 10'7 | 4190 | 1'1 | 0'0 | 1'1 | ... | ... | -0.153026 |
| -0.052144 | 10'2 | 10'2 | 10'0 | 0'2 | 10'2 | 4200 | 1'2 | 0'0 | 1'2 | ... | ... | -0.159547 |
| -0.050574 | ... | ... | 9'2 | 0'0 | 9'2 | 4210 | 1'3 | -0'1 | 1'4 | 1'3 | 1'3 | -0.164607 |
| -0.079326 | ... | ... | 8'4 | 0'0 | 8'4 | 4220 | 1'6 | 0'0 | 1'6 | ... | ... | -0.18682 |
| -0.100477 | ... | ... | 7'6 | 0'0 | 7'6 | 4230 | 2'0 | 0'0 | 2'0 | ... | ... | -0.196291 |
| -0.126007 | ... | ... | 7'1 | 0'0 | 7'1 | 4240 | 2'1 | -0'2 | 2'3 | 2'1 | 2'1 | -0.195228 |
| -0.176964 | 7'0 | 6'2 | 6'4 | 0'4 | 7'0 | 4250 | 2'2 | -0'4 | 2'6 | 2'4 | 2'2 | -0.192506 |
| -0.158381 | ... | ... | 5'7 | 0'0 | 5'7 | 4260 | 3'1 | 0'0 | 3'1 | ... | ... | -0.230162 |
| -0.167299 | ... | ... | 5'2 | 0'0 | 5'2 | 4270 | 3'4 | 0'0 | 3'4 | ... | ... | -0.23498 |
| -0.178473 | ... | ... | 4'6 | 0'0 | 4'6 | 4280 | 3'6 | -0'2 | 4'0 | 4'0 | 3'6 | -0.230313 |
| -0.184972 | ... | ... | 4'2 | 0'0 | 4'2 | 4290 | 4'1 | -0'2 | 4'3 | 4'1 | 4'1 | -0.229082 |
| -0.212069 | 4'2 | 4'1 | 3'6 | 0'4 | 4'2 | 4300 | 4'2 | -0'6 | 5'0 | 5'1 | 4'2 | -0.212069 |
| -0.197628 | 3'4 | 3'4 | 3'3 | 0'1 | 3'4 | 4310 | 5'5 | 0'0 | 5'5 | ... | ... | -0.254148 |
| -0.22389 | 3'5 | 3'5 | 3'0 | 0'5 | 3'5 | 4320 | 6'2 | 0'0 | 6'2 | ... | ... | -0.255816 |
| -0.188058 | ... | ... | 2'5 | 0'0 | 2'5 | 4330 | 6'7 | 0'0 | 6'7 | ... | ... | -0.254603 |
| -0.187925 | ... | ... | 2'3 | 0'0 | 2'3 | 4340 | 7'5 | 0'0 | 7'5 | ... | ... | -0.257351 |
| -0.192506 | 2'2 | 1'7 | 2'0 | 0'2 | 2'2 | 4350 | 7'3 | -0'7 | 8'2 | 7'3 | 7'3 | -0.199848 |
| -0.170659 | ... | ... | 1'6 | 0'0 | 1'6 | 4360 | 9'0 | 0'0 | 9'0 | ... | ... | -0.248761 |
| -0.170242 | ... | ... | 1'5 | 0'0 | 1'5 | 4370 | 9'6 | 0'0 | 9'6 | ... | ... | -0.244624 |
| -0.148571 | 1'2 | 1'2 | 1'3 | -0'1 | 1'2 | 4380 | 10'5 | 0'0 | 10'5 | ... | ... | -0.246565 |
| -0.154273 | ... | ... | 1'2 | 0'0 | 1'2 | 4390 | 11'4 | 0'0 | 11'4 | ... | ... | -0.247238 |
| -0.136991 | ... | ... | 1'0 | 0'0 | 1'0 | 4400 | 12'2 | 0'0 | 12'2 | 12'5 | 12'2 | -0.23778 |
| -0.128774 | ... | ... | 0'7 | 0'0 | 0'7 | 4410 | 13'1 | 0'0 | 13'1 | ... | ... | -0.235738 |
| -0.132284 | ... | ... | 0'7 | 0'0 | 0'7 | 4420 | 14'1 | 0'0 | 14'1 | ... | ... | -0.242383 |
| -0.121787 | ... | ... | 0'6 | 0'0 | 0'6 | 4430 | 15'0 | 0'0 | 15'0 | ... | ... | -0.23864 |
| -0.109547 | ... | ... | 0'5 | 0'0 | 0'5 | 4440 | 15'7 | 0'0 | 15'7 | ... | ... | -0.233886 |
| -0.111776 | 0'5 | 0'5 | 0'5 | 0'0 | 0'5 | 4450 | 16'7 | 0'0 | 16'7 | ... | ... | -0.239107 |
| -0.097104 | ... | ... | 0'4 | 0'0 | 0'4 | 4460 | 17'6 | 0'0 | 17'6 | ... | ... | -0.232881 |
| -0.098772 | ... | ... | 0'4 | 0'0 | 0'4 | 4470 | 18'6 | 0'0 | 18'6 | ... | ... | -0.237413 |
| -0.081397 | ... | ... | 0'3 | 0'0 | 0'3 | 4480 | 19'5 | 0'0 | 19'5 | ... | ... | -0.229814 |
| -0.082576 | ... | ... | 0'3 | 0'0 | 0'3 | 4490 | 20'5 | 0'0 | 20'5 | ... | ... | -0.233761 |
| -0.083704 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 4500 | 21'5 | 0'0 | 21'5 | ... | ... | -0.237559 |
| -0.08478 | ... | ... | 0'3 | 0'0 | 0'3 | 4510 | 22'4 | 0'0 | 22'4 | ... | ... | -0.228299 |
| -0.063383 | ... | ... | 0'2 | 0'0 | 0'2 | 4520 | 23'4 | 0'0 | 23'4 | ... | ... | -0.231623 |
| -0.064076 | ... | ... | 0'2 | 0'0 | 0'2 | 4530 | 24'4 | 0'0 | 24'4 | ... | ... | -0.234833 |
| -0.064743 | ... | ... | 0'2 | 0'0 | 0'2 | 4540 | 25'4 | 0'0 | 25'4 | ... | ... | -0.23794 |
| -0.065386 | ... | ... | 0'2 | 0'0 | 0'2 | 4550 | 26'4 | 0'0 | 26'4 | ... | ... | -0.24095 |
| -0.066005 | ... | ... | 0'2 | 0'0 | 0'2 | 4560 | 27'4 | 0'0 | 27'4 | ... | ... | -0.243868 |
| -0.068285 | ... | ... | 0'2 | 0'0 | 0'2 | 4600 | 31'3 | 0'0 | 31'3 | ... | ... | -0.239749 |
| -0.041194 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 36'3 | 0'0 | 36'3 | ... | ... | -0.251077 |
| -0.042346 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 41'3 | 0'0 | 41'3 | ... | ... | -0.261209 |
| -0.043371 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 46'3 | 0'0 | 46'3 | ... | ... | -0.270398 |
| -0.044294 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 51'3 | 0'0 | 51'3 | ... | ... | -0.278819 |
| -0.045133 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 56'3 | 0'0 | 56'3 | ... | ... | -0.286615 |
| -0.045905 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 61'3 | 0'0 | 61'3 | ... | ... | -0.293881 |
| -0.046615 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 66'3 | 0'0 | 66'3 | ... | ... | -0.300695 |
| -0.047281 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 70'2 | -1'1 | 71'3 | 70'2 | 69'4 | -0.092908 |
| -0.047894 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 76'3 | 0'0 | 76'3 | ... | ... | -0.313208 |
| -0.048478 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 81'3 | 0'0 | 81'3 | ... | ... | -0.318995 |
| -0.049024 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 86'3 | 0'0 | 86'3 | ... | ... | -0.324519 |
| -0.049538 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 91'3 | 0'0 | 91'3 | ... | ... | -0.32981 |
| -0.050033 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 96'3 | 0'0 | 96'3 | ... | ... | -0.334885 |
| -0.050498 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 101'3 | 0'0 | 101'3 | ... | ... | -0.339771 |
| -0.050941 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 106'3 | 0'0 | 106'3 | ... | ... | -0.344484 |
| -0.051365 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 111'3 | 0'0 | 111'3 | ... | ... | -0.349039 |
| -0.051773 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 116'2 | 0'0 | 116'2 | ... | ... | -0.330203 |
| -0.052162 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 121'2 | 0'0 | 121'2 | ... | ... | -0.334215 |
| -0.052537 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 126'2 | 0'0 | 126'2 | ... | ... | -0.338115 |
| -0.052898 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 131'2 | 0'0 | 131'2 | ... | ... | -0.341911 |
| -0.053576 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 141'2 | 0'0 | 141'2 | ... | ... | -0.349225 |
| -0.054216 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 151'2 | 0'0 | 151'2 | ... | ... | -0.356207 |
| -0.054807 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 161'2 | 0'0 | 161'2 | ... | ... | -0.362898 |
| -0.055369 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 171'2 | 0'0 | 171'2 | ... | ... | -0.369333 |
| -0.055901 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 181'2 | 0'0 | 181'2 | ... | ... | -0.375544 |
| -0.056399 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 191'2 | 0'0 | 191'2 | ... | ... | -0.38155 |
| -0.056876 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 201'2 | 0'0 | 201'2 | ... | ... | -0.387374 |
| -0.057328 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 211'2 | 0'0 | 211'2 | ... | ... | -0.393036 |
| -0.05776 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 221'2 | 0'0 | 221'2 | ... | ... | -0.398546 |
| -0.058175 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 231'2 | 0'0 | 231'2 | ... | ... | -0.403922 |
| -0.058573 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 241'2 | 0'0 | 241'2 | ... | ... | -0.409175 |
| -0.058948 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 251'2 | 0'0 | 251'2 | ... | ... | -0.414313 |
| -0.059311 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 261'2 | 0'0 | 261'2 | ... | ... | -0.419345 |
| -0.059667 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 271'2 | 0'0 | 271'2 | ... | ... | -0.424281 |
| -0.060007 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 281'2 | 0'0 | 281'2 | ... | ... | -0.429129 |
| -0.060332 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 291'2 | 0'0 | 291'2 | ... | ... | -0.433891 |
| -0.060646 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 301'2 | 0'0 | 301'2 | ... | ... | -0.438575 |
| -0.06332 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 401'2 | 0'0 | 401'2 | ... | ... | -0.48209 |
| -0.064814 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 471'2 | 0'0 | 471'2 | ... | ... | -0.509963 |
| -0.066592 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 571'2 | 0'0 | 571'2 | ... | ... | -0.547394 |
| -0.068076 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 671'2 | 0'0 | 671'2 | ... | ... | -0.582851 |
| -0.069336 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 771'2 | 0'0 | 771'2 | ... | ... | -0.616897 |
| -0.070436 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 871'2 | 0'0 | 871'2 | ... | ... | -0.649883 |
| -0.071409 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 971'2 | 0'0 | 971'2 | ... | ... | -0.682031 |
| -0.072282 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1071'2 | 0'0 | 1071'2 | ... | ... | -0.713504 |
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.