Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.065747 | ... | ... | 208'6 | 0'0 | 208'6 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.057067 |
| -0.062664 | ... | ... | 198'6 | 0'0 | 198'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.056642 |
| -0.05957 | ... | ... | 188'6 | 0'0 | 188'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.056192 |
| -0.056462 | ... | ... | 178'6 | 0'0 | 178'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.055712 |
| -0.053342 | ... | ... | 168'6 | 0'0 | 168'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.055199 |
| -0.050213 | ... | ... | 158'6 | 0'0 | 158'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.054653 |
| -0.047077 | ... | ... | 148'6 | 0'0 | 148'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.054066 |
| -0.043936 | ... | ... | 138'6 | 0'0 | 138'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.053441 |
| -0.04079 | ... | ... | 128'6 | 0'0 | 128'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.052764 |
| -0.037639 | ... | ... | 118'6 | 0'0 | 118'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.052031 |
| -0.07408 | ... | ... | 108'7 | 0'0 | 108'7 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051237 |
| -0.072371 | ... | ... | 103'7 | 0'0 | 103'7 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050811 |
| -0.070651 | ... | ... | 98'7 | 0'0 | 98'7 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050363 |
| -0.068916 | ... | ... | 93'7 | 0'0 | 93'7 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049894 |
| -0.067165 | ... | ... | 88'7 | 0'0 | 88'7 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0494 |
| -0.065399 | ... | ... | 83'7 | 0'0 | 83'7 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048879 |
| -0.063615 | ... | ... | 78'7 | 0'0 | 78'7 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048326 |
| -0.061807 | ... | ... | 73'7 | 0'0 | 73'7 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047737 |
| -0.059976 | ... | ... | 68'7 | 0'0 | 68'7 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047112 |
| -0.058118 | ... | ... | 63'7 | 0'0 | 63'7 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046435 |
| -0.056221 | ... | ... | 58'7 | 0'0 | 58'7 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045715 |
| -0.054286 | ... | ... | 53'7 | 0'0 | 53'7 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044926 |
| -0.052302 | ... | ... | 48'7 | 0'0 | 48'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044069 |
| -0.050254 | ... | ... | 43'7 | 0'0 | 43'7 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043123 |
| -0.048129 | ... | ... | 38'7 | 0'0 | 38'7 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042071 |
| -0.045902 | ... | ... | 33'7 | 0'0 | 33'7 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040882 |
| -0.043539 | ... | ... | 28'7 | 0'0 | 28'7 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039516 |
| -0.040983 | ... | ... | 23'7 | 0'0 | 23'7 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03791 |
| -0.04044 | ... | ... | 22'7 | 0'0 | 22'7 | 4060 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03755 |
| -0.039886 | ... | ... | 21'7 | 0'0 | 21'7 | 4070 | 0'2 | 0'0 | 0'2 | ... | ... | -0.063205 |
| -0.064234 | ... | ... | 21'0 | 0'0 | 21'0 | 4080 | 0'2 | 0'0 | 0'2 | ... | ... | -0.062476 |
| -0.063338 | ... | ... | 20'0 | 0'0 | 20'0 | 4090 | 0'2 | 0'0 | 0'2 | ... | ... | -0.061713 |
| -0.062408 | ... | ... | 19'0 | 0'0 | 19'0 | 4100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.060917 |
| -0.082098 | ... | ... | 18'1 | 0'0 | 18'1 | 4110 | 0'3 | 0'0 | 0'3 | ... | ... | -0.081094 |
| -0.08074 | ... | ... | 17'1 | 0'0 | 17'1 | 4120 | 0'3 | 0'0 | 0'3 | ... | ... | -0.079841 |
| -0.097269 | ... | ... | 16'2 | 0'0 | 16'2 | 4130 | 0'4 | 0'0 | 0'4 | ... | ... | -0.096674 |
| -0.09541 | ... | ... | 15'2 | 0'0 | 15'2 | 4140 | 0'4 | 0'0 | 0'4 | ... | ... | -0.094899 |
| -0.109273 | ... | ... | 14'3 | 0'0 | 14'3 | 4150 | 0'5 | 0'0 | 0'5 | ... | ... | -0.108967 |
| -0.106807 | ... | ... | 13'3 | 0'0 | 13'3 | 4160 | 0'6 | 0'0 | 0'6 | ... | ... | -0.121076 |
| -0.118214 | ... | ... | 12'4 | 0'0 | 12'4 | 4170 | 0'6 | 0'0 | 0'6 | ... | ... | -0.118108 |
| -0.127861 | ... | ... | 11'5 | 0'0 | 11'5 | 4180 | 0'7 | 0'0 | 0'7 | ... | ... | -0.127856 |
| -0.147187 | ... | ... | 10'7 | 0'0 | 10'7 | 4190 | 1'1 | 0'0 | 1'1 | ... | ... | -0.147291 |
| -0.152748 | ... | ... | 10'0 | 0'0 | 10'0 | 4200 | 1'2 | 0'0 | 1'2 | ... | ... | -0.152893 |
| -0.166312 | ... | ... | 9'2 | 0'0 | 9'2 | 4210 | 1'4 | 0'0 | 1'4 | ... | ... | -0.166498 |
| -0.176854 | ... | ... | 8'4 | 0'0 | 8'4 | 4220 | 1'6 | 0'0 | 1'6 | ... | ... | -0.177058 |
| -0.184553 | ... | ... | 7'6 | 0'0 | 7'6 | 4230 | 2'0 | 0'0 | 2'0 | ... | ... | -0.184755 |
| -0.196941 | ... | ... | 7'1 | 0'0 | 7'1 | 4240 | 2'3 | 0'0 | 2'3 | ... | ... | -0.197132 |
| -0.191618 | 6'2 | 6'2 | 6'4 | -0'2 | 6'2 | 4250 | 2'4 | -0'2 | 2'6 | 2'4 | 2'4 | -0.191778 |
| -0.210858 | ... | ... | 5'7 | 0'0 | 5'7 | 4260 | 3'1 | 0'0 | 3'1 | ... | ... | -0.210985 |
| -0.212658 | ... | ... | 5'2 | 0'0 | 5'2 | 4270 | 3'4 | 0'0 | 3'4 | ... | ... | -0.212742 |
| -0.217265 | ... | ... | 4'6 | 0'0 | 4'6 | 4280 | 4'0 | 0'0 | 4'0 | ... | ... | -0.217302 |
| -0.218199 | ... | ... | 4'2 | 0'0 | 4'2 | 4290 | 4'3 | 0'0 | 4'3 | ... | ... | -0.211946 |
| -0.215488 | ... | ... | 3'6 | 0'0 | 3'6 | 4300 | 5'0 | 0'0 | 5'0 | 5'1 | 5'0 | -0.215427 |
| -0.215541 | ... | ... | 3'3 | 0'0 | 3'3 | 4310 | 5'5 | 0'0 | 5'5 | ... | ... | -0.215434 |
| -0.212214 | ... | ... | 3'0 | 0'0 | 3'0 | 4320 | 6'2 | 0'0 | 6'2 | ... | ... | -0.212067 |
| -0.205499 | ... | ... | 2'5 | 0'0 | 2'5 | 4330 | 6'7 | 0'0 | 6'7 | ... | ... | -0.205319 |
| -0.202889 | ... | ... | 2'3 | 0'0 | 2'3 | 4340 | 7'5 | 0'0 | 7'5 | ... | ... | -0.202684 |
| -0.18953 | 2'0 | 1'7 | 2'0 | 0'0 | 2'0 | 4350 | 8'2 | 0'0 | 8'2 | ... | ... | -0.189318 |
| -0.181087 | ... | ... | 1'6 | 0'0 | 1'6 | 4360 | 9'0 | 0'0 | 9'0 | ... | ... | -0.180878 |
| -0.179367 | ... | ... | 1'5 | 0'0 | 1'5 | 4370 | 9'6 | 0'0 | 9'6 | ... | ... | -0.169664 |
| -0.155626 | 1'2 | 1'2 | 1'3 | -0'1 | 1'2 | 4380 | 10'5 | 0'0 | 10'5 | ... | ... | -0.165893 |
| -0.160805 | ... | ... | 1'2 | 0'0 | 1'2 | 4390 | 11'4 | 0'0 | 11'4 | ... | ... | -0.160681 |
| -0.142157 | ... | ... | 1'0 | 0'0 | 1'0 | 4400 | 12'2 | 0'0 | 12'2 | 12'5 | 12'2 | -0.14213 |
| -0.133128 | ... | ... | 0'7 | 0'0 | 0'7 | 4410 | 13'1 | 0'0 | 13'1 | ... | ... | -0.133189 |
| -0.136369 | ... | ... | 0'7 | 0'0 | 0'7 | 4420 | 14'1 | 0'0 | 14'1 | ... | ... | -0.136475 |
| -0.125194 | ... | ... | 0'6 | 0'0 | 0'6 | 4430 | 15'0 | 0'0 | 15'0 | ... | ... | -0.125427 |
| -0.112316 | ... | ... | 0'5 | 0'0 | 0'5 | 4440 | 15'7 | 0'0 | 15'7 | ... | ... | -0.11272 |
| -0.114405 | ... | ... | 0'5 | 0'0 | 0'5 | 4450 | 16'7 | 0'0 | 16'7 | ... | ... | -0.11488 |
| -0.099176 | ... | ... | 0'4 | 0'0 | 0'4 | 4460 | 17'6 | 0'0 | 17'6 | ... | ... | -0.099894 |
| -0.100737 | ... | ... | 0'4 | 0'0 | 0'4 | 4470 | 18'6 | 0'0 | 18'6 | ... | ... | -0.101548 |
| -0.082863 | ... | ... | 0'3 | 0'0 | 0'3 | 4480 | 19'5 | 0'0 | 19'5 | ... | ... | -0.084026 |
| -0.083978 | ... | ... | 0'3 | 0'0 | 0'3 | 4490 | 20'5 | 0'0 | 20'5 | ... | ... | -0.085252 |
| -0.085042 | ... | ... | 0'3 | 0'0 | 0'3 | 4500 | 21'5 | 0'0 | 21'5 | ... | ... | -0.086433 |
| -0.086067 | ... | ... | 0'3 | 0'0 | 0'3 | 4510 | 22'4 | 0'0 | 22'4 | ... | ... | -0.065527 |
| -0.064246 | ... | ... | 0'2 | 0'0 | 0'2 | 4520 | 23'4 | 0'0 | 23'4 | ... | ... | -0.066355 |
| -0.064906 | ... | ... | 0'2 | 0'0 | 0'2 | 4530 | 24'4 | 0'0 | 24'4 | ... | ... | -0.06716 |
| -0.065542 | ... | ... | 0'2 | 0'0 | 0'2 | 4540 | 25'4 | 0'0 | 25'4 | ... | ... | -0.067943 |
| -0.066156 | ... | ... | 0'2 | 0'0 | 0'2 | 4550 | 26'4 | 0'0 | 26'4 | ... | ... | -0.068707 |
| -0.06675 | ... | ... | 0'2 | 0'0 | 0'2 | 4560 | 27'4 | 0'0 | 27'4 | ... | ... | -0.069452 |
| -0.068941 | ... | ... | 0'2 | 0'0 | 0'2 | 4600 | 31'3 | 0'0 | 31'3 | ... | ... | -0.044742 |
| -0.041495 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 36'3 | 0'0 | 36'3 | ... | ... | -0.047033 |
| -0.042613 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 41'3 | 0'0 | 41'3 | ... | ... | -0.049205 |
| -0.04361 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 46'3 | 0'0 | 46'3 | ... | ... | -0.051289 |
| -0.044511 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 51'3 | 0'0 | 51'3 | ... | ... | -0.053305 |
| -0.045332 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 56'3 | 0'0 | 56'3 | ... | ... | -0.055264 |
| -0.046087 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 61'3 | 0'0 | 61'3 | ... | ... | -0.057181 |
| -0.046785 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 66'3 | 0'0 | 66'3 | ... | ... | -0.059061 |
| -0.047438 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 71'3 | 0'0 | 71'3 | ... | ... | -0.060905 |
| -0.048043 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 76'3 | 0'0 | 76'3 | ... | ... | -0.062728 |
| -0.048619 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 81'3 | 0'0 | 81'3 | ... | ... | -0.06453 |
| -0.049155 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 86'3 | 0'0 | 86'3 | ... | ... | -0.066307 |
| -0.049664 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 91'3 | 0'0 | 91'3 | ... | ... | -0.068068 |
| -0.050152 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 96'3 | 0'0 | 96'3 | ... | ... | -0.069816 |
| -0.05061 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 101'3 | 0'0 | 101'3 | ... | ... | -0.071551 |
| -0.051048 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 106'3 | 0'0 | 106'3 | ... | ... | -0.073274 |
| -0.05147 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 111'3 | 0'0 | 111'3 | ... | ... | -0.074985 |
| -0.051871 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 116'2 | 0'0 | 116'2 | ... | ... | -0.036876 |
| -0.052256 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 121'2 | 0'0 | 121'2 | ... | ... | -0.03846 |
| -0.052628 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 126'2 | 0'0 | 126'2 | ... | ... | -0.040043 |
| -0.052984 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 131'2 | 0'0 | 131'2 | ... | ... | -0.041626 |
| -0.053658 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 141'2 | 0'0 | 141'2 | ... | ... | -0.044791 |
| -0.054293 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 151'2 | 0'0 | 151'2 | ... | ... | -0.047953 |
| -0.054878 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 161'2 | 0'0 | 161'2 | ... | ... | -0.051113 |
| -0.055437 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 171'2 | 0'0 | 171'2 | ... | ... | -0.05427 |
| -0.055964 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 181'2 | 0'0 | 181'2 | ... | ... | -0.057426 |
| -0.05646 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 191'2 | 0'0 | 191'2 | ... | ... | -0.06058 |
| -0.056933 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 201'2 | 0'0 | 201'2 | ... | ... | -0.063733 |
| -0.057383 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 211'2 | 0'0 | 211'2 | ... | ... | -0.066884 |
| -0.057812 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 221'2 | 0'0 | 221'2 | ... | ... | -0.070032 |
| -0.058226 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 231'2 | 0'0 | 231'2 | ... | ... | -0.07318 |
| -0.05862 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 241'2 | 0'0 | 241'2 | ... | ... | -0.076327 |
| -0.058994 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 251'2 | 0'0 | 251'2 | ... | ... | -0.079472 |
| -0.059356 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 261'2 | 0'0 | 261'2 | ... | ... | -0.082616 |
| -0.059709 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 271'2 | 0'0 | 271'2 | ... | ... | -0.085757 |
| -0.060047 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 281'2 | 0'0 | 281'2 | ... | ... | -0.088896 |
| -0.06037 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 291'2 | 0'0 | 291'2 | ... | ... | -0.092033 |
| -0.060684 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 301'2 | 0'0 | 301'2 | ... | ... | -0.095169 |
| -0.063347 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 401'2 | 0'0 | 401'2 | ... | ... | -0.126396 |
| -0.064837 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 471'2 | 0'0 | 471'2 | ... | ... | -0.148137 |
| -0.06661 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 571'2 | 0'0 | 571'2 | ... | ... | -0.179017 |
| -0.06809 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 671'2 | 0'0 | 671'2 | ... | ... | -0.209684 |
| -0.069349 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 771'2 | 0'0 | 771'2 | ... | ... | -0.24015 |
| -0.070446 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 871'2 | 0'0 | 871'2 | ... | ... | -0.270425 |
| -0.071417 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 971'2 | 0'0 | 971'2 | ... | ... | -0.300497 |
| -0.072289 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1071'2 | 0'0 | 1071'2 | ... | ... | -0.330381 |
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.