Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.35977 | ... | ... | 215'0 | 0'0 | 215'0 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040892 |
| -0.355002 | ... | ... | 205'0 | 0'0 | 205'0 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040597 |
| -0.350014 | ... | ... | 195'0 | 0'0 | 195'0 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040283 |
| -0.344802 | ... | ... | 185'0 | 0'0 | 185'0 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039951 |
| -0.339352 | ... | ... | 175'0 | 0'0 | 175'0 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039593 |
| -0.333649 | ... | ... | 165'0 | 0'0 | 165'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039215 |
| -0.327671 | ... | ... | 155'0 | 0'0 | 155'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038807 |
| -0.321394 | ... | ... | 145'0 | 0'0 | 145'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038374 |
| -0.314782 | ... | ... | 135'0 | 0'0 | 135'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037906 |
| -0.307796 | ... | ... | 125'0 | 0'0 | 125'0 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037403 |
| -0.300382 | ... | ... | 115'0 | 0'0 | 115'0 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036853 |
| -0.296494 | ... | ... | 110'0 | 0'0 | 110'0 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036564 |
| -0.292471 | ... | ... | 105'0 | 0'0 | 105'0 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036257 |
| -0.288302 | ... | ... | 100'0 | 0'0 | 100'0 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035935 |
| -0.283975 | ... | ... | 95'0 | 0'0 | 95'0 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0356 |
| -0.279472 | ... | ... | 90'0 | 0'0 | 90'0 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035244 |
| -0.274775 | ... | ... | 85'0 | 0'0 | 85'0 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03487 |
| -0.283306 | ... | ... | 80'1 | 0'0 | 80'1 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034471 |
| -0.277887 | ... | ... | 75'1 | 0'0 | 75'1 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034049 |
| -0.272183 | ... | ... | 70'1 | 0'0 | 70'1 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033599 |
| -0.266149 | ... | ... | 65'1 | 0'0 | 65'1 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033113 |
| -0.259743 | ... | ... | 60'1 | 0'0 | 60'1 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032593 |
| -0.2529 | ... | ... | 55'1 | 0'0 | 55'1 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032025 |
| -0.245547 | ... | ... | 50'1 | 0'0 | 50'1 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031407 |
| -0.237585 | ... | ... | 45'1 | 0'0 | 45'1 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030725 |
| -0.228886 | ... | ... | 40'1 | 0'0 | 40'1 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029965 |
| -0.219271 | ... | ... | 35'1 | 0'0 | 35'1 | 4000 | 0'2 | 0'1 | 0'1 | 0'2 | 0'2 | -0.049946 |
| -0.208487 | ... | ... | 30'1 | 0'0 | 30'1 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028114 |
| -0.206161 | ... | ... | 29'1 | 0'0 | 29'1 | 4060 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027896 |
| -0.212998 | ... | ... | 28'2 | 0'0 | 28'2 | 4070 | 0'2 | 0'0 | 0'2 | ... | ... | -0.047243 |
| -0.210416 | ... | ... | 27'2 | 0'0 | 27'2 | 4080 | 0'2 | 0'0 | 0'2 | ... | ... | -0.046804 |
| -0.207759 | ... | ... | 26'2 | 0'0 | 26'2 | 4090 | 0'2 | 0'0 | 0'2 | ... | ... | -0.04635 |
| -0.205019 | ... | ... | 25'2 | 0'0 | 25'2 | 4100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.045878 |
| -0.202189 | ... | ... | 24'2 | 0'0 | 24'2 | 4110 | 0'2 | 0'0 | 0'2 | ... | ... | -0.045388 |
| -0.199266 | ... | ... | 23'2 | 0'0 | 23'2 | 4120 | 0'2 | 0'0 | 0'2 | ... | ... | -0.044878 |
| -0.204518 | ... | ... | 22'3 | 0'0 | 22'3 | 4130 | 0'3 | 0'0 | 0'3 | ... | ... | -0.059967 |
| -0.201243 | ... | ... | 21'3 | 0'0 | 21'3 | 4140 | 0'3 | 0'0 | 0'3 | ... | ... | -0.059171 |
| -0.205684 | ... | ... | 20'4 | 0'0 | 20'4 | 4150 | 0'4 | 0'0 | 0'4 | 0'4 | 0'4 | -0.071933 |
| -0.202007 | ... | ... | 19'4 | 0'0 | 19'4 | 4160 | 0'4 | 0'0 | 0'4 | ... | ... | -0.070818 |
| -0.205589 | ... | ... | 18'5 | 0'0 | 18'5 | 4170 | 0'5 | 0'0 | 0'5 | ... | ... | -0.081691 |
| -0.201443 | ... | ... | 17'5 | 0'0 | 17'5 | 4180 | 0'5 | 0'0 | 0'5 | ... | ... | -0.080199 |
| -0.204099 | ... | ... | 16'6 | 0'0 | 16'6 | 4190 | 0'6 | 0'0 | 0'6 | ... | ... | -0.089393 |
| -0.206133 | ... | ... | 15'7 | 0'0 | 15'7 | 4200 | 1'0 | 0'1 | 0'7 | 1'0 | 1'0 | -0.106801 |
| -0.207525 | ... | ... | 15'0 | 0'0 | 15'0 | 4210 | 1'0 | 0'0 | 1'0 | ... | ... | -0.104235 |
| -0.214422 | ... | ... | 14'2 | 0'0 | 14'2 | 4220 | 1'2 | 0'0 | 1'2 | ... | ... | -0.118257 |
| -0.214238 | ... | ... | 13'3 | 0'0 | 13'3 | 4230 | 1'3 | 0'0 | 1'3 | ... | ... | -0.122509 |
| -0.213333 | ... | ... | 12'4 | 0'0 | 12'4 | 4240 | 1'4 | 0'0 | 1'4 | ... | ... | -0.125786 |
| -0.183437 | 11'0 | 11'0 | 11'5 | -0'5 | 11'0 | 4250 | 1'5 | 0'0 | 1'5 | ... | ... | -0.128058 |
| -0.21449 | ... | ... | 10'7 | 0'0 | 10'7 | 4260 | 1'7 | 0'0 | 1'7 | ... | ... | -0.135539 |
| -0.216053 | ... | ... | 10'1 | 0'0 | 10'1 | 4270 | 2'2 | 0'0 | 2'2 | ... | ... | -0.146843 |
| -0.221241 | ... | ... | 9'4 | 0'0 | 9'4 | 4280 | 2'4 | 0'0 | 2'4 | ... | ... | -0.150215 |
| -0.176534 | 7'5 | 7'5 | 8'7 | -1'2 | 7'5 | 4290 | 2'7 | 0'0 | 2'7 | ... | ... | -0.156831 |
| -0.179983 | 7'0 | 7'0 | 8'1 | -1'1 | 7'0 | 4300 | 3'4 | 0'3 | 3'1 | 3'7 | 3'3 | -0.170652 |
| -0.226979 | ... | ... | 7'5 | 0'0 | 7'5 | 4310 | 3'5 | 0'0 | 3'5 | ... | ... | -0.163104 |
| -0.225603 | ... | ... | 7'0 | 0'0 | 7'0 | 4320 | 4'3 | 0'3 | 4'0 | 4'7 | 4'3 | -0.176321 |
| -0.222512 | ... | ... | 6'3 | 0'0 | 6'3 | 4330 | 4'7 | 0'4 | 4'3 | 4'7 | 4'7 | -0.178003 |
| -0.222083 | ... | ... | 5'7 | 0'0 | 5'7 | 4340 | 5'2 | 0'3 | 4'7 | 5'2 | 5'2 | -0.172943 |
| -0.19274 | 5'0 | 4'5 | 5'3 | -0'6 | 4'5 | 4350 | 6'1 | 0'6 | 5'3 | 6'1 | 5'6 | -0.183601 |
| -0.206515 | 4'5 | 4'5 | 5'0 | -0'3 | 4'5 | 4360 | 6'0 | 0'0 | 6'0 | ... | ... | -0.155202 |
| -0.214373 | ... | ... | 4'4 | 0'0 | 4'4 | 4370 | 6'4 | 0'0 | 6'4 | ... | ... | -0.146751 |
| -0.19664 | 3'6 | 3'6 | 4'0 | -0'2 | 3'6 | 4380 | 7'0 | 0'0 | 7'0 | ... | ... | -0.135214 |
| -0.20146 | ... | ... | 3'5 | 0'0 | 3'5 | 4390 | 7'5 | 0'0 | 7'5 | ... | ... | -0.125922 |
| -0.172938 | 3'0 | 2'4 | 3'3 | -0'5 | 2'6 | 4400 | 8'3 | 0'0 | 8'3 | ... | ... | -0.119956 |
| -0.197119 | ... | ... | 3'1 | 0'0 | 3'1 | 4410 | 9'1 | 0'0 | 9'1 | ... | ... | -0.111864 |
| -0.187072 | ... | ... | 2'6 | 0'0 | 2'6 | 4420 | 9'6 | 0'0 | 9'6 | ... | ... | -0.093674 |
| -0.142059 | 1'6 | 1'6 | 2'4 | -0'6 | 1'6 | 4430 | 10'4 | 0'0 | 10'4 | ... | ... | -0.079657 |
| -0.173902 | ... | ... | 2'2 | 0'0 | 2'2 | 4440 | 11'2 | 0'0 | 11'2 | ... | ... | -0.062051 |
| -0.158037 | 1'7 | 1'6 | 2'0 | -0'1 | 1'7 | 4450 | 13'2 | 1'2 | 12'0 | 13'2 | 12'7 | -0.135618 |
| -0.162221 | ... | ... | 1'7 | 0'0 | 1'7 | 4460 | 12'6 | 0'0 | 12'6 | ... | ... | -0.003726 |
| -0.158556 | ... | ... | 1'6 | 0'0 | 1'6 | 4470 | 13'5 | 0'0 | 13'5 | ... | ... | 0.001351 |
| -0.145934 | ... | ... | 1'4 | 0'0 | 1'4 | 4480 | 14'3 | 0'0 | 14'3 | ... | ... | 0.001449 |
| -0.140344 | ... | ... | 1'3 | 0'0 | 1'3 | 4490 | 15'3 | 0'0 | 15'3 | ... | ... | 0.001547 |
| -0.124541 | 1'1 | 1'0 | 1'2 | -0'1 | 1'1 | 4500 | 17'4 | 1'2 | 16'2 | 17'4 | 17'1 | -0.094159 |
| -0.126765 | ... | ... | 1'1 | 0'0 | 1'1 | 4510 | 17'1 | 0'0 | 17'1 | ... | ... | 0.001743 |
| -0.118712 | ... | ... | 1'0 | 0'0 | 1'0 | 4520 | 18'0 | 0'0 | 18'0 | ... | ... | 0.001842 |
| 0 | ... | ... | ... | ... | ... | 4530 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4540 | ... | ... | ... | ... | ... | 0 |
| -0.101144 | ... | ... | 0'6 | 0'0 | 0'6 | 4550 | 20'6 | 0'0 | 20'6 | ... | ... | 0.002136 |
| 0 | ... | ... | ... | ... | ... | 4560 | ... | ... | ... | ... | ... | 0 |
| -0.079757 | ... | ... | 0'4 | 0'0 | 0'4 | 4600 | 25'4 | 0'0 | 25'4 | ... | ... | 0.002627 |
| -0.067246 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 4650 | 30'3 | 0'0 | 30'3 | ... | ... | 0.003119 |
| -0.05111 | ... | ... | 0'2 | 0'0 | 0'2 | 4700 | 35'2 | 0'0 | 35'2 | ... | ... | 0.00361 |
| -0.052606 | ... | ... | 0'2 | 0'0 | 0'2 | 4750 | 40'2 | 0'0 | 40'2 | ... | ... | 0.004101 |
| -0.053945 | 0'3 | 0'2 | 0'2 | 0'0 | 0'2 | 4800 | 45'2 | 0'0 | 45'2 | ... | ... | 0.004592 |
| -0.031849 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 50'1 | 0'0 | 50'1 | ... | ... | 0.005083 |
| -0.03243 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 55'1 | 0'0 | 55'1 | ... | ... | 0.005574 |
| -0.032965 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 60'1 | 0'0 | 60'1 | ... | ... | 0.006065 |
| -0.033461 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 65'1 | 0'0 | 65'1 | ... | ... | 0.006556 |
| -0.033923 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 70'1 | 0'0 | 70'1 | ... | ... | 0.007047 |
| -0.034353 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 75'1 | 0'0 | 75'1 | ... | ... | 0.007538 |
| -0.034762 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 80'1 | 0'0 | 80'1 | ... | ... | 0.00803 |
| -0.035142 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 85'0 | 0'0 | 85'0 | ... | ... | 0.008521 |
| -0.035504 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 90'0 | 0'0 | 90'0 | ... | ... | 0.009012 |
| -0.035851 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 95'0 | 0'0 | 95'0 | ... | ... | 0.009503 |
| -0.036176 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 100'0 | 0'0 | 100'0 | ... | ... | 0.009994 |
| -0.036488 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 105'0 | 0'0 | 105'0 | ... | ... | 0.010485 |
| -0.036788 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 110'0 | 0'0 | 110'0 | ... | ... | 0.010976 |
| -0.037073 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 115'0 | 0'0 | 115'0 | ... | ... | 0.011467 |
| -0.037347 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 120'0 | 0'0 | 120'0 | ... | ... | 0.011958 |
| -0.037612 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 125'0 | 0'0 | 125'0 | ... | ... | 0.012449 |
| -0.038108 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 135'0 | 0'0 | 135'0 | ... | ... | 0.013432 |
| -0.038575 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 145'0 | 0'0 | 145'0 | ... | ... | 0.014414 |
| -0.039009 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 155'0 | 0'0 | 155'0 | ... | ... | 0.015396 |
| -0.039415 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 165'0 | 0'0 | 165'0 | ... | ... | 0.016378 |
| -0.039804 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 175'0 | 0'0 | 175'0 | ... | ... | 0.017361 |
| -0.040166 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 185'0 | 0'0 | 185'0 | ... | ... | 0.018343 |
| -0.040511 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 195'0 | 0'0 | 195'0 | ... | ... | 0.019325 |
| -0.040841 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 205'0 | 0'0 | 205'0 | ... | ... | 0.020307 |
| -0.041153 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 215'0 | 0'0 | 215'0 | ... | ... | 0.021289 |
| -0.041454 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 225'0 | 0'0 | 225'0 | ... | ... | 0.022272 |
| -0.041743 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 235'0 | 0'0 | 235'0 | ... | ... | 0.023254 |
| -0.042015 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 245'0 | 0'0 | 245'0 | ... | ... | 0.024236 |
| -0.042277 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 255'0 | 0'0 | 255'0 | ... | ... | 0.025218 |
| -0.042533 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 265'0 | 0'0 | 265'0 | ... | ... | 0.0262 |
| -0.042781 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 275'0 | 0'0 | 275'0 | ... | ... | 0.027183 |
| -0.043015 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 285'0 | 0'0 | 285'0 | ... | ... | 0.028165 |
| -0.043242 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 295'0 | 0'0 | 295'0 | ... | ... | 0.029147 |
| -0.045171 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 395'0 | 0'0 | 395'0 | ... | ... | 0.038969 |
| -0.046246 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 465'0 | 0'0 | 465'0 | ... | ... | 0.045845 |
| -0.047525 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 565'0 | 0'0 | 565'0 | ... | ... | 0.055667 |
| -0.048591 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 665'0 | 0'0 | 665'0 | ... | ... | 0.065489 |
| -0.049496 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 765'0 | 0'0 | 765'0 | ... | ... | 0.075311 |
| -0.050286 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 865'0 | 0'0 | 865'0 | ... | ... | 0.085133 |
| -0.050985 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 965'0 | 0'0 | 965'0 | ... | ... | 0.094955 |
| -0.051611 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1065'0 | 0'0 | 1065'0 | ... | ... | 0.104777 |
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.