Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.700632 | ... | ... | 208'6 | 0'0 | 208'6 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.063291 |
| -0.692033 | ... | ... | 198'6 | 0'0 | 198'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.062811 |
| -0.682933 | ... | ... | 188'6 | 0'0 | 188'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.062304 |
| -0.673306 | ... | ... | 178'6 | 0'0 | 178'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.061762 |
| -0.663122 | ... | ... | 168'6 | 0'0 | 168'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.061184 |
| -0.652338 | ... | ... | 158'6 | 0'0 | 158'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.060566 |
| -0.640901 | ... | ... | 148'6 | 0'0 | 148'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.059905 |
| -0.628745 | ... | ... | 138'6 | 0'0 | 138'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.059197 |
| -0.615788 | ... | ... | 128'6 | 0'0 | 128'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.058431 |
| -0.623216 | ... | ... | 118'7 | 0'0 | 118'7 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.057598 |
| -0.607747 | ... | ... | 108'7 | 0'0 | 108'7 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.056699 |
| -0.59955 | ... | ... | 103'7 | 0'0 | 103'7 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.056212 |
| -0.59101 | ... | ... | 98'7 | 0'0 | 98'7 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.055703 |
| -0.582097 | ... | ... | 93'7 | 0'0 | 93'7 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.05517 |
| -0.572777 | ... | ... | 88'7 | 0'0 | 88'7 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.054605 |
| -0.563 | ... | ... | 83'7 | 0'0 | 83'7 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.05401 |
| -0.552725 | ... | ... | 78'7 | 0'0 | 78'7 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.053374 |
| -0.541891 | ... | ... | 73'7 | 0'0 | 73'7 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.052702 |
| -0.530425 | ... | ... | 68'7 | 0'0 | 68'7 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.05198 |
| -0.518246 | ... | ... | 63'7 | 0'0 | 63'7 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051205 |
| -0.505245 | ... | ... | 58'7 | 0'0 | 58'7 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050367 |
| -0.491301 | ... | ... | 53'7 | 0'0 | 53'7 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049457 |
| -0.476239 | ... | ... | 48'7 | 0'0 | 48'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048455 |
| -0.459854 | ... | ... | 43'7 | 0'0 | 43'7 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047348 |
| -0.441859 | ... | ... | 38'7 | 0'0 | 38'7 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046107 |
| -0.421864 | ... | ... | 33'7 | 0'0 | 33'7 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044694 |
| -0.399314 | ... | ... | 28'7 | 0'0 | 28'7 | 4000 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.043054 |
| -0.373365 | ... | ... | 23'7 | 0'0 | 23'7 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041097 |
| -0.367663 | ... | ... | 22'7 | 0'0 | 22'7 | 4060 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040655 |
| -0.36176 | ... | ... | 21'7 | 0'0 | 21'7 | 4070 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040191 |
| -0.355637 | ... | ... | 20'7 | 0'0 | 20'7 | 4080 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039706 |
| -0.34928 | ... | ... | 19'7 | 0'0 | 19'7 | 4090 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039196 |
| -0.342665 | ... | ... | 18'7 | 0'0 | 18'7 | 4100 | 0'1 | 0'0 | 0'1 | 0'2 | 0'1 | -0.038658 |
| -0.346559 | ... | ... | 18'0 | 0'0 | 18'0 | 4110 | 0'2 | 0'0 | 0'2 | ... | ... | -0.064221 |
| -0.339133 | ... | ... | 17'0 | 0'0 | 17'0 | 4120 | 0'2 | 0'0 | 0'2 | ... | ... | -0.063098 |
| -0.331359 | ... | ... | 16'0 | 0'0 | 16'0 | 4130 | 0'2 | 0'0 | 0'2 | ... | ... | -0.061908 |
| -0.323203 | ... | ... | 15'0 | 0'0 | 15'0 | 4140 | 0'2 | 0'0 | 0'2 | ... | ... | -0.060632 |
| -0.32434 | ... | ... | 14'1 | 0'0 | 14'1 | 4150 | 0'3 | 0'0 | 0'3 | 0'3 | 0'2 | -0.079469 |
| -0.315028 | ... | ... | 13'1 | 0'0 | 13'1 | 4160 | 0'3 | 0'0 | 0'3 | ... | ... | -0.077383 |
| -0.314288 | ... | ... | 12'2 | 0'0 | 12'2 | 4170 | 0'4 | 0'0 | 0'4 | ... | ... | -0.092009 |
| -0.312324 | ... | ... | 11'3 | 0'0 | 11'3 | 4180 | 0'5 | 0'0 | 0'5 | ... | ... | -0.103768 |
| -0.309052 | ... | ... | 10'4 | 0'0 | 10'4 | 4190 | 0'6 | 0'0 | 0'6 | ... | ... | -0.112961 |
| -0.172622 | 7'6 | 7'6 | 9'5 | -1'7 | 7'6 | 4200 | 1'2 | 0'3 | 0'7 | 1'2 | 0'6 | -0.152583 |
| -0.305959 | ... | ... | 8'7 | 0'0 | 8'7 | 4210 | 1'1 | 0'0 | 1'1 | ... | ... | -0.134341 |
| -0.297753 | ... | ... | 8'0 | 0'0 | 8'0 | 4220 | 1'5 | 0'3 | 1'2 | 1'5 | 1'5 | -0.162124 |
| -0.294967 | ... | ... | 7'2 | 0'0 | 7'2 | 4230 | 1'7 | 0'2 | 1'5 | 1'7 | 1'3 | -0.166176 |
| -0.296738 | ... | ... | 6'5 | 0'0 | 6'5 | 4240 | 2'3 | 0'4 | 1'7 | 2'3 | 1'7 | -0.181087 |
| -0.183016 | 6'0 | 4'0 | 6'0 | -2'0 | 4'0 | 4250 | 2'7 | 0'5 | 2'2 | 3'0 | 2'0 | -0.190156 |
| -0.186992 | 4'1 | 3'4 | 5'3 | -1'7 | 3'4 | 4260 | 3'1 | 0'4 | 2'5 | 3'2 | 2'5 | -0.180067 |
| -0.19967 | 3'2 | 2'7 | 4'6 | -1'4 | 3'2 | 4270 | 3'5 | 0'5 | 3'0 | 3'6 | 2'7 | -0.17868 |
| -0.200704 | 3'5 | 2'7 | 4'1 | -1'2 | 2'7 | 4280 | 4'4 | 1'1 | 3'3 | 4'4 | 3'5 | -0.193433 |
| -0.234469 | 3'5 | 3'1 | 3'5 | -0'4 | 3'1 | 4290 | 4'2 | 0'3 | 3'7 | 4'2 | 4'0 | -0.134908 |
| -0.181156 | 3'1 | 2'0 | 3'1 | -1'1 | 2'0 | 4300 | 5'5 | 1'2 | 4'3 | 6'0 | 4'0 | -0.172803 |
| -0.243483 | ... | ... | 2'6 | 0'0 | 2'6 | 4310 | 5'0 | 0'0 | 5'0 | ... | ... | -0.046454 |
| -0.231554 | ... | ... | 2'3 | 0'0 | 2'3 | 4320 | 5'5 | 0'0 | 5'5 | ... | ... | 0.000565 |
| -0.14556 | 1'1 | 1'1 | 2'0 | -0'7 | 1'1 | 4330 | 6'2 | 0'0 | 6'2 | ... | ... | 0.000663 |
| -0.140409 | 1'0 | 1'0 | 1'6 | -0'6 | 1'0 | 4340 | 7'0 | 0'0 | 7'0 | ... | ... | 0.000762 |
| -0.133202 | 1'5 | 0'6 | 1'4 | -0'5 | 0'7 | 4350 | 9'2 | 1'4 | 7'6 | 9'2 | 8'2 | -0.090601 |
| -0.18766 | ... | ... | 1'3 | 0'0 | 1'3 | 4360 | 8'4 | 0'0 | 8'4 | ... | ... | 0.000958 |
| -0.112516 | 0'7 | 0'5 | 1'1 | -0'4 | 0'5 | 4370 | 9'3 | 0'0 | 9'3 | ... | ... | 0.001056 |
| -0.115566 | 0'6 | 0'4 | 1'0 | -0'3 | 0'5 | 4380 | 10'2 | 0'0 | 10'2 | ... | ... | 0.001155 |
| -0.101136 | 0'5 | 0'4 | 0'7 | -0'3 | 0'4 | 4390 | 11'1 | 0'0 | 11'1 | ... | ... | 0.001253 |
| -0.103355 | 0'5 | 0'4 | 0'6 | -0'2 | 0'4 | 4400 | 13'3 | 1'3 | 12'0 | 14'0 | 12'0 | 0.001351 |
| -0.123599 | ... | ... | 0'5 | 0'0 | 0'5 | 4410 | 12'7 | 0'0 | 12'7 | ... | ... | 0.001449 |
| -0.107425 | ... | ... | 0'4 | 0'0 | 0'4 | 4420 | 13'6 | 0'0 | 13'6 | ... | ... | 0.001548 |
| -0.109301 | ... | ... | 0'4 | 0'0 | 0'4 | 4430 | 14'6 | 0'0 | 14'6 | ... | ... | 0.001646 |
| -0.090112 | ... | ... | 0'3 | 0'0 | 0'3 | 4440 | 15'5 | 0'0 | 15'5 | ... | ... | 0.001744 |
| -0.039951 | 0'2 | 0'1 | 0'3 | -0'2 | 0'1 | 4450 | 16'5 | 0'0 | 16'5 | ... | ... | 0.001843 |
| -0.092703 | ... | ... | 0'3 | 0'0 | 0'3 | 4460 | 17'5 | 0'0 | 17'5 | ... | ... | 0.001941 |
| -0.093913 | ... | ... | 0'3 | 0'0 | 0'3 | 4470 | 18'5 | 0'0 | 18'5 | ... | ... | 0.002039 |
| -0.070233 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 4480 | 19'4 | 0'0 | 19'4 | ... | ... | 0.002137 |
| -0.071011 | ... | ... | 0'2 | 0'0 | 0'2 | 4490 | 20'4 | 0'0 | 20'4 | ... | ... | 0.002236 |
| -0.042125 | 0'1 | 0'1 | 0'2 | -0'1 | 0'1 | 4500 | 21'4 | 0'0 | 21'4 | ... | ... | 0.002334 |
| -0.072479 | ... | ... | 0'2 | 0'0 | 0'2 | 4510 | 22'4 | 0'0 | 22'4 | ... | ... | 0.002432 |
| -0.073174 | ... | ... | 0'2 | 0'0 | 0'2 | 4520 | 23'4 | 0'0 | 23'4 | ... | ... | 0.00253 |
| -0.073844 | ... | ... | 0'2 | 0'0 | 0'2 | 4530 | 24'4 | 0'0 | 24'4 | ... | ... | 0.002629 |
| -0.043577 | ... | ... | 0'1 | 0'0 | 0'1 | 4540 | 25'3 | 0'0 | 25'3 | ... | ... | 0.002727 |
| -0.04391 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4550 | 26'3 | 0'0 | 26'3 | ... | ... | 0.002825 |
| -0.044231 | ... | ... | 0'1 | 0'0 | 0'1 | 4560 | 27'3 | 0'0 | 27'3 | ... | ... | 0.002924 |
| -0.045427 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4600 | 32'4 | 1'1 | 31'3 | 32'4 | 32'4 | 0.003317 |
| 0 | 0'1 | 0'0 | 0'1 | -0'1 | 0'0 | 4650 | 36'3 | 0'0 | 36'3 | ... | ... | 0.003808 |
| -0.047918 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4700 | 41'3 | 0'0 | 41'3 | ... | ... | 0.004299 |
| -0.04897 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 46'3 | 0'0 | 46'3 | ... | ... | 0.004791 |
| -0.049924 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4800 | 51'3 | 0'0 | 51'3 | ... | ... | 0.005282 |
| -0.0508 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4850 | 56'3 | 0'0 | 56'3 | ... | ... | 0.005773 |
| -0.051604 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 61'3 | 0'0 | 61'3 | ... | ... | 0.006265 |
| -0.052356 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 66'3 | 0'0 | 66'3 | ... | ... | 0.006756 |
| -0.053051 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5000 | 73'7 | 2'4 | 71'3 | 73'7 | 73'7 | -0.067179 |
| -0.053708 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 76'3 | 0'0 | 76'3 | ... | ... | 0.007739 |
| -0.054326 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 81'3 | 0'0 | 81'3 | ... | ... | 0.00823 |
| -0.054904 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 86'3 | 0'0 | 86'3 | ... | ... | 0.008721 |
| -0.055459 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 91'3 | 0'0 | 91'3 | ... | ... | 0.009213 |
| -0.055984 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 96'3 | 0'0 | 96'3 | ... | ... | 0.009704 |
| -0.056482 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 101'3 | 0'0 | 101'3 | ... | ... | 0.010195 |
| -0.056958 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 106'3 | 0'0 | 106'3 | ... | ... | 0.010687 |
| -0.057416 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 111'3 | 0'0 | 111'3 | ... | ... | 0.011178 |
| -0.057852 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 116'3 | 0'0 | 116'3 | ... | ... | 0.011669 |
| -0.058273 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 121'3 | 0'0 | 121'3 | ... | ... | 0.012161 |
| -0.058678 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 126'3 | 0'0 | 126'3 | ... | ... | 0.012652 |
| -0.059063 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 131'2 | 0'0 | 131'2 | ... | ... | 0.013143 |
| -0.059802 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 141'2 | 0'0 | 141'2 | ... | ... | 0.014126 |
| -0.060494 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 151'2 | 0'0 | 151'2 | ... | ... | 0.015109 |
| -0.061135 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 161'2 | 0'0 | 161'2 | ... | ... | 0.016092 |
| -0.061749 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 171'2 | 0'0 | 171'2 | ... | ... | 0.017074 |
| -0.062324 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 181'2 | 0'0 | 181'2 | ... | ... | 0.018057 |
| -0.062868 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 191'2 | 0'0 | 191'2 | ... | ... | 0.01904 |
| -0.063389 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 201'2 | 0'0 | 201'2 | ... | ... | 0.020022 |
| -0.063881 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 211'2 | 0'0 | 211'2 | ... | ... | 0.021005 |
| -0.064354 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 221'2 | 0'0 | 221'2 | ... | ... | 0.021988 |
| -0.064809 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 231'2 | 0'0 | 231'2 | ... | ... | 0.02297 |
| -0.06524 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 241'2 | 0'0 | 241'2 | ... | ... | 0.023953 |
| -0.065651 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 251'2 | 0'0 | 251'2 | ... | ... | 0.024936 |
| -0.066051 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 261'2 | 0'0 | 261'2 | ... | ... | 0.025918 |
| -0.066441 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 271'2 | 0'0 | 271'2 | ... | ... | 0.026901 |
| -0.066811 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 281'2 | 0'0 | 281'2 | ... | ... | 0.027884 |
| -0.067167 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 291'2 | 0'0 | 291'2 | ... | ... | 0.028867 |
| -0.067513 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 301'2 | 0'0 | 301'2 | ... | ... | 0.029849 |
| -0.07045 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 401'2 | 0'0 | 401'2 | ... | ... | 0.039676 |
| -0.072094 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 471'2 | 0'0 | 471'2 | ... | ... | 0.046555 |
| -0.074055 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 571'2 | 0'0 | 571'2 | ... | ... | 0.056382 |
| -0.07569 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 671'2 | 0'0 | 671'2 | ... | ... | 0.066209 |
| -0.077084 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 771'2 | 0'0 | 771'2 | ... | ... | 0.076036 |
| -0.078299 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 871'2 | 0'0 | 871'2 | ... | ... | 0.085863 |
| -0.079374 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 971'2 | 0'0 | 971'2 | ... | ... | 0.09569 |
| -0.080339 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1071'2 | 0'0 | 1071'2 | ... | ... | 0.105516 |
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.