Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.189924 | ... | ... | 211'2 | 0'0 | 211'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.08167 |
| -0.186181 | ... | ... | 201'2 | 0'0 | 201'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.081072 |
| -0.182377 | ... | ... | 191'2 | 0'0 | 191'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.080436 |
| -0.178501 | ... | ... | 181'2 | 0'0 | 181'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.079761 |
| -0.174557 | ... | ... | 171'2 | 0'0 | 171'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.079037 |
| -0.170542 | ... | ... | 161'2 | 0'0 | 161'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.07827 |
| -0.215793 | ... | ... | 151'3 | 0'0 | 151'3 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.077441 |
| -0.211039 | ... | ... | 141'3 | 0'0 | 141'3 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.076564 |
| -0.206131 | ... | ... | 131'3 | 0'0 | 131'3 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.075611 |
| -0.201045 | ... | ... | 121'3 | 0'0 | 121'3 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.074585 |
| -0.195756 | ... | ... | 111'3 | 0'0 | 111'3 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.073469 |
| -0.193024 | ... | ... | 106'3 | 0'0 | 106'3 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.072876 |
| -0.190228 | ... | ... | 101'3 | 0'0 | 101'3 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.072248 |
| -0.187356 | ... | ... | 96'3 | 0'0 | 96'3 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.071592 |
| -0.184405 | ... | ... | 91'3 | 0'0 | 91'3 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.070904 |
| -0.18137 | ... | ... | 86'3 | 0'0 | 86'3 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.070176 |
| -0.178231 | ... | ... | 81'3 | 0'0 | 81'3 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.069409 |
| -0.174982 | ... | ... | 76'3 | 0'0 | 76'3 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.068588 |
| -0.171607 | ... | ... | 71'3 | 0'0 | 71'3 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.067722 |
| -0.168087 | ... | ... | 66'3 | 0'0 | 66'3 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.066789 |
| -0.1644 | ... | ... | 61'3 | 0'0 | 61'3 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.06579 |
| -0.160518 | ... | ... | 56'3 | 0'0 | 56'3 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.064707 |
| -0.156404 | ... | ... | 51'3 | 0'0 | 51'3 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.063532 |
| -0.152013 | ... | ... | 46'3 | 0'0 | 46'3 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.062238 |
| -0.147281 | ... | ... | 41'3 | 0'0 | 41'3 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.060807 |
| -0.142123 | ... | ... | 36'3 | 0'0 | 36'3 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.059201 |
| -0.136418 | ... | ... | 31'3 | 0'0 | 31'3 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.057372 |
| -0.129981 | ... | ... | 26'3 | 0'0 | 26'3 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.055246 |
| -0.128584 | ... | ... | 25'3 | 0'0 | 25'3 | 4060 | 0'1 | 0'0 | 0'1 | ... | ... | -0.054777 |
| -0.127143 | ... | ... | 24'3 | 0'0 | 24'3 | 4070 | 0'1 | 0'0 | 0'1 | ... | ... | -0.054291 |
| -0.125653 | ... | ... | 23'3 | 0'0 | 23'3 | 4080 | 0'1 | 0'0 | 0'1 | ... | ... | -0.053782 |
| -0.124113 | ... | ... | 22'3 | 0'0 | 22'3 | 4090 | 0'1 | 0'0 | 0'1 | ... | ... | -0.053253 |
| -0.122522 | ... | ... | 21'3 | 0'0 | 21'3 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.052705 |
| -0.120865 | ... | ... | 20'3 | 0'0 | 20'3 | 4110 | 0'1 | 0'0 | 0'1 | ... | ... | -0.052129 |
| -0.119143 | ... | ... | 19'3 | 0'0 | 19'3 | 4120 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051526 |
| -0.117354 | ... | ... | 18'3 | 0'0 | 18'3 | 4130 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050896 |
| -0.115478 | ... | ... | 17'3 | 0'0 | 17'3 | 4140 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050231 |
| -0.113516 | ... | ... | 16'3 | 0'0 | 16'3 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049529 |
| -0.111456 | ... | ... | 15'3 | 0'0 | 15'3 | 4160 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048788 |
| -0.134054 | ... | ... | 14'4 | 0'0 | 14'4 | 4170 | 0'2 | 0'0 | 0'2 | ... | ... | -0.080763 |
| -0.131171 | ... | ... | 13'4 | 0'0 | 13'4 | 4180 | 0'2 | 0'0 | 0'2 | ... | ... | -0.079207 |
| -0.128094 | ... | ... | 12'4 | 0'0 | 12'4 | 4190 | 0'2 | 0'0 | 0'2 | ... | ... | -0.07754 |
| -0.145845 | ... | ... | 11'5 | 0'0 | 11'5 | 4200 | 0'3 | 0'0 | 0'3 | 0'3 | 0'2 | -0.101541 |
| -0.141651 | ... | ... | 10'5 | 0'0 | 10'5 | 4210 | 0'3 | 0'0 | 0'3 | ... | ... | -0.098806 |
| -0.155458 | ... | ... | 9'6 | 0'0 | 9'6 | 4220 | 0'3 | -0'1 | 0'4 | 0'3 | 0'3 | -0.095834 |
| -0.166444 | ... | ... | 8'7 | 0'0 | 8'7 | 4230 | 0'5 | 0'0 | 0'5 | ... | ... | -0.132178 |
| -0.17468 | ... | ... | 8'0 | 0'0 | 8'0 | 4240 | 0'6 | 0'0 | 0'6 | ... | ... | -0.143665 |
| -0.136727 | 7'2 | 6'6 | 7'2 | -0'4 | 6'6 | 4250 | 1'0 | 0'0 | 1'0 | ... | ... | -0.166392 |
| -0.207071 | ... | ... | 6'4 | 0'0 | 6'4 | 4260 | 1'2 | 0'0 | 1'2 | ... | ... | -0.182821 |
| -0.2156 | ... | ... | 5'6 | 0'0 | 5'6 | 4270 | 1'4 | 0'0 | 1'4 | ... | ... | -0.193588 |
| -0.2292 | ... | ... | 5'1 | 0'0 | 5'1 | 4280 | 1'7 | 0'0 | 1'7 | ... | ... | -0.209127 |
| -0.236389 | ... | ... | 4'4 | 0'0 | 4'4 | 4290 | 2'2 | 0'0 | 2'2 | ... | ... | -0.217595 |
| -0.182853 | 4'0 | 3'1 | 3'7 | -0'6 | 3'1 | 4300 | 2'6 | 0'1 | 2'5 | 3'2 | 2'6 | -0.228326 |
| -0.240728 | 3'3 | 3'1 | 3'3 | 0'0 | 3'3 | 4310 | 3'1 | 0'0 | 3'1 | ... | ... | -0.222897 |
| -0.237373 | 2'7 | 2'7 | 2'7 | 0'0 | 2'7 | 4320 | 3'5 | 0'0 | 3'5 | ... | ... | -0.21922 |
| -0.236483 | ... | ... | 2'4 | 0'0 | 2'4 | 4330 | 4'2 | 0'0 | 4'2 | ... | ... | -0.217502 |
| -0.229331 | ... | ... | 2'1 | 0'0 | 2'1 | 4340 | 4'7 | 0'0 | 4'7 | ... | ... | -0.208999 |
| -0.193588 | 1'4 | 1'3 | 1'6 | -0'2 | 1'4 | 4350 | 5'4 | 0'0 | 5'4 | ... | ... | -0.193441 |
| -0.207236 | ... | ... | 1'4 | 0'0 | 1'4 | 4360 | 6'2 | 0'0 | 6'2 | ... | ... | -0.182672 |
| -0.193686 | ... | ... | 1'2 | 0'0 | 1'2 | 4370 | 7'0 | 0'0 | 7'0 | ... | ... | -0.166268 |
| -0.189375 | ... | ... | 1'1 | 0'0 | 1'1 | 4380 | 7'6 | 0'0 | 7'6 | ... | ... | -0.143607 |
| -0.166517 | ... | ... | 0'7 | 0'0 | 0'7 | 4390 | 8'5 | 0'0 | 8'5 | ... | ... | -0.132195 |
| -0.137072 | 0'5 | 0'5 | 0'6 | -0'1 | 0'5 | 4400 | 9'4 | 0'0 | 9'4 | 9'4 | 9'4 | -0.117478 |
| -0.098806 | 0'3 | 0'3 | 0'5 | -0'2 | 0'3 | 4410 | 10'3 | 0'0 | 10'3 | ... | ... | -0.099116 |
| -0.12457 | ... | ... | 0'4 | 0'0 | 0'4 | 4420 | 11'2 | 0'0 | 11'2 | ... | ... | -0.07634 |
| -0.104066 | ... | ... | 0'3 | 0'0 | 0'3 | 4430 | 12'1 | 0'0 | 12'1 | ... | ... | -0.047384 |
| -0.10643 | ... | ... | 0'3 | 0'0 | 0'3 | 4440 | 13'1 | 0'0 | 13'1 | ... | ... | -0.048437 |
| -0.080763 | ... | ... | 0'2 | 0'0 | 0'2 | 4450 | 14'0 | 0'0 | 14'0 | ... | ... | -0.004849 |
| -0.082227 | ... | ... | 0'2 | 0'0 | 0'2 | 4460 | 15'0 | 0'0 | 15'0 | ... | ... | -0.005196 |
| -0.083606 | ... | ... | 0'2 | 0'0 | 0'2 | 4470 | 16'0 | 0'0 | 16'0 | ... | ... | -0.005542 |
| -0.084911 | ... | ... | 0'2 | 0'0 | 0'2 | 4480 | 17'0 | 0'0 | 17'0 | ... | ... | -0.005888 |
| -0.086152 | ... | ... | 0'2 | 0'0 | 0'2 | 4490 | 17'7 | 0'0 | 17'7 | ... | ... | 0.001791 |
| -0.051526 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 18'7 | 0'0 | 18'7 | ... | ... | 0.001891 |
| -0.05213 | ... | ... | 0'1 | 0'0 | 0'1 | 4510 | 19'7 | 0'0 | 19'7 | ... | ... | 0.00199 |
| -0.052705 | ... | ... | 0'1 | 0'0 | 0'1 | 4520 | 20'7 | 0'0 | 20'7 | ... | ... | 0.00209 |
| -0.053254 | ... | ... | 0'1 | 0'0 | 0'1 | 4530 | 21'7 | 0'0 | 21'7 | ... | ... | 0.002189 |
| -0.053782 | ... | ... | 0'1 | 0'0 | 0'1 | 4540 | 22'7 | 0'0 | 22'7 | ... | ... | 0.002289 |
| -0.054291 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4550 | 23'7 | 0'0 | 23'7 | ... | ... | 0.002388 |
| -0.054778 | ... | ... | 0'1 | 0'0 | 0'1 | 4560 | 24'7 | 0'0 | 24'7 | ... | ... | 0.002488 |
| -0.056566 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 28'7 | 0'0 | 28'7 | ... | ... | 0.002886 |
| -0.058503 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 33'7 | 0'0 | 33'7 | ... | ... | 0.003384 |
| -0.060191 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 39'3 | 0'4 | 38'7 | 39'3 | 39'3 | -0.145281 |
| -0.061687 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 43'7 | 0'0 | 43'7 | ... | ... | 0.004379 |
| -0.063032 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 48'7 | 0'0 | 48'7 | ... | ... | 0.004876 |
| -0.064253 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 53'7 | 0'0 | 53'7 | ... | ... | 0.005374 |
| -0.065374 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 58'7 | 0'0 | 58'7 | ... | ... | 0.005872 |
| -0.066404 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 63'7 | 0'0 | 63'7 | ... | ... | 0.006369 |
| -0.067368 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 68'7 | 0'0 | 68'7 | ... | ... | 0.006867 |
| -0.068258 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 73'7 | 0'0 | 73'7 | ... | ... | 0.007364 |
| -0.069101 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 78'7 | 0'0 | 78'7 | ... | ... | 0.007862 |
| -0.069893 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 83'7 | 0'0 | 83'7 | ... | ... | 0.00836 |
| -0.070634 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 88'7 | 0'0 | 88'7 | ... | ... | 0.008857 |
| -0.071346 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 93'7 | 0'0 | 93'7 | ... | ... | 0.009355 |
| -0.072019 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 98'7 | 0'0 | 98'7 | ... | ... | 0.009852 |
| -0.072657 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 103'7 | 0'0 | 103'7 | ... | ... | 0.01035 |
| -0.073269 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 108'7 | 0'0 | 108'7 | ... | ... | 0.010848 |
| -0.073856 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 113'7 | 0'0 | 113'7 | ... | ... | 0.011345 |
| -0.074416 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 118'7 | 0'0 | 118'7 | ... | ... | 0.011843 |
| -0.074956 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 123'7 | 0'0 | 123'7 | ... | ... | 0.01234 |
| -0.075476 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 128'7 | 0'0 | 128'7 | ... | ... | 0.012838 |
| -0.076452 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 138'7 | 0'0 | 138'7 | ... | ... | 0.013833 |
| -0.077372 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 148'7 | 0'0 | 148'7 | ... | ... | 0.014828 |
| -0.078224 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 158'7 | 0'0 | 158'7 | ... | ... | 0.015824 |
| -0.079029 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 168'6 | 0'0 | 168'6 | ... | ... | 0.016819 |
| -0.079794 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 178'6 | 0'0 | 178'6 | ... | ... | 0.017814 |
| -0.08051 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 188'6 | 0'0 | 188'6 | ... | ... | 0.018809 |
| -0.081194 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 198'6 | 0'0 | 198'6 | ... | ... | 0.019804 |
| -0.081844 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 208'6 | 0'0 | 208'6 | ... | ... | 0.0208 |
| -0.082464 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 218'6 | 0'0 | 218'6 | ... | ... | 0.021795 |
| -0.083059 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 228'6 | 0'0 | 228'6 | ... | ... | 0.02279 |
| -0.083631 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 238'6 | 0'0 | 238'6 | ... | ... | 0.023785 |
| -0.084169 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 248'6 | 0'0 | 248'6 | ... | ... | 0.02478 |
| -0.084689 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 258'6 | 0'0 | 258'6 | ... | ... | 0.025776 |
| -0.085198 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 268'6 | 0'0 | 268'6 | ... | ... | 0.026771 |
| -0.085687 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 278'6 | 0'0 | 278'6 | ... | ... | 0.027766 |
| -0.086152 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 288'6 | 0'0 | 288'6 | ... | ... | 0.028761 |
| -0.086603 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 298'6 | 0'0 | 298'6 | ... | ... | 0.029756 |
| -0.090434 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 398'6 | 0'0 | 398'6 | ... | ... | 0.014645 |
| -0.092574 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 468'6 | 0'0 | 468'6 | ... | ... | -0.01444 |
| -0.095119 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 568'6 | 0'0 | 568'6 | ... | ... | -0.052263 |
| -0.097243 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 668'6 | 0'0 | 668'6 | ... | ... | -0.088334 |
| -0.099047 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 768'6 | 0'0 | 768'6 | ... | ... | -0.123482 |
| -0.100621 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 868'6 | 0'0 | 868'6 | ... | ... | -0.15803 |
| -0.102013 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 968'6 | 0'0 | 968'6 | ... | ... | -0.192139 |
| -0.103262 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1068'6 | 0'0 | 1068'6 | ... | ... | -0.22589 |
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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.