Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.49122 | ... | ... | 215'0 | 0'0 | 215'0 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040862 |
| -0.485092 | ... | ... | 205'0 | 0'0 | 205'0 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040565 |
| -0.478627 | ... | ... | 195'0 | 0'0 | 195'0 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040249 |
| -0.471812 | ... | ... | 185'0 | 0'0 | 185'0 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039915 |
| -0.46463 | ... | ... | 175'0 | 0'0 | 175'0 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039555 |
| -0.457056 | ... | ... | 165'0 | 0'0 | 165'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039175 |
| -0.449059 | ... | ... | 155'0 | 0'0 | 155'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038764 |
| -0.440599 | ... | ... | 145'0 | 0'0 | 145'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038329 |
| -0.431628 | ... | ... | 135'0 | 0'0 | 135'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037857 |
| -0.422082 | ... | ... | 125'0 | 0'0 | 125'0 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037349 |
| -0.411885 | ... | ... | 115'0 | 0'0 | 115'0 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036796 |
| -0.40651 | ... | ... | 110'0 | 0'0 | 110'0 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036504 |
| -0.400932 | ... | ... | 105'0 | 0'0 | 105'0 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036194 |
| -0.395134 | ... | ... | 100'0 | 0'0 | 100'0 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035869 |
| -0.389097 | ... | ... | 95'0 | 0'0 | 95'0 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03553 |
| -0.382794 | ... | ... | 90'0 | 0'0 | 90'0 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035171 |
| -0.376202 | ... | ... | 85'0 | 0'0 | 85'0 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034792 |
| -0.380937 | ... | ... | 80'1 | 0'0 | 80'1 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034388 |
| -0.373418 | ... | ... | 75'1 | 0'0 | 75'1 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033961 |
| -0.365482 | ... | ... | 70'1 | 0'0 | 70'1 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033504 |
| -0.357069 | ... | ... | 65'1 | 0'0 | 65'1 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033012 |
| -0.34812 | ... | ... | 60'1 | 0'0 | 60'1 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032483 |
| -0.338541 | ... | ... | 55'1 | 0'0 | 55'1 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031907 |
| -0.328235 | ... | ... | 50'1 | 0'0 | 50'1 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031276 |
| -0.317061 | ... | ... | 45'1 | 0'0 | 45'1 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03058 |
| -0.304839 | ... | ... | 40'1 | 0'0 | 40'1 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029801 |
| -0.291325 | ... | ... | 35'1 | 0'0 | 35'1 | 4000 | 0'2 | 0'1 | 0'1 | 0'2 | 0'2 | -0.049594 |
| -0.27617 | ... | ... | 30'1 | 0'0 | 30'1 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027896 |
| -0.272903 | ... | ... | 29'1 | 0'0 | 29'1 | 4060 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02767 |
| -0.277458 | ... | ... | 28'2 | 0'0 | 28'2 | 4070 | 0'2 | 0'0 | 0'2 | ... | ... | -0.046804 |
| -0.273897 | ... | ... | 27'2 | 0'0 | 27'2 | 4080 | 0'2 | 0'0 | 0'2 | ... | ... | -0.04635 |
| -0.270234 | ... | ... | 26'2 | 0'0 | 26'2 | 4090 | 0'2 | 0'0 | 0'2 | ... | ... | -0.045878 |
| -0.266458 | ... | ... | 25'2 | 0'0 | 25'2 | 4100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.045388 |
| -0.262558 | ... | ... | 24'2 | 0'0 | 24'2 | 4110 | 0'2 | 0'0 | 0'2 | ... | ... | -0.044878 |
| -0.258534 | ... | ... | 23'2 | 0'0 | 23'2 | 4120 | 0'2 | 0'0 | 0'2 | ... | ... | -0.044345 |
| -0.261519 | ... | ... | 22'3 | 0'0 | 22'3 | 4130 | 0'3 | 0'0 | 0'3 | ... | ... | -0.059171 |
| -0.257088 | ... | ... | 21'3 | 0'0 | 21'3 | 4140 | 0'3 | 0'0 | 0'3 | ... | ... | -0.058338 |
| -0.259315 | ... | ... | 20'4 | 0'0 | 20'4 | 4150 | 0'4 | 0'0 | 0'4 | 0'4 | 0'4 | -0.070818 |
| -0.254418 | ... | ... | 19'4 | 0'0 | 19'4 | 4160 | 0'4 | 0'0 | 0'4 | ... | ... | -0.069642 |
| -0.255823 | ... | ... | 18'5 | 0'0 | 18'5 | 4170 | 0'5 | 0'0 | 0'5 | ... | ... | -0.080199 |
| -0.250387 | ... | ... | 17'5 | 0'0 | 17'5 | 4180 | 0'5 | 0'0 | 0'5 | ... | ... | -0.078627 |
| -0.250888 | ... | ... | 16'6 | 0'0 | 16'6 | 4190 | 0'6 | 0'0 | 0'6 | ... | ... | -0.087459 |
| -0.250807 | ... | ... | 15'7 | 0'0 | 15'7 | 4200 | 1'0 | 0'1 | 0'7 | 1'0 | 1'0 | -0.104235 |
| -0.250118 | ... | ... | 15'0 | 0'0 | 15'0 | 4210 | 1'0 | 0'0 | 1'0 | ... | ... | -0.1015 |
| -0.254387 | ... | ... | 14'2 | 0'0 | 14'2 | 4220 | 1'2 | 0'0 | 1'2 | ... | ... | -0.114812 |
| -0.252223 | ... | ... | 13'3 | 0'0 | 13'3 | 4230 | 1'3 | 0'0 | 1'3 | ... | ... | -0.118559 |
| -0.249346 | ... | ... | 12'4 | 0'0 | 12'4 | 4240 | 1'4 | 0'0 | 1'4 | ... | ... | -0.121265 |
| -0.219769 | 11'0 | 11'0 | 11'5 | -0'5 | 11'0 | 4250 | 1'5 | 0'0 | 1'5 | ... | ... | -0.1229 |
| -0.246217 | ... | ... | 10'7 | 0'0 | 10'7 | 4260 | 1'7 | 0'0 | 1'7 | ... | ... | -0.129402 |
| -0.245561 | ... | ... | 10'1 | 0'0 | 10'1 | 4270 | 2'2 | 0'0 | 2'2 | ... | ... | -0.139399 |
| -0.248396 | ... | ... | 9'4 | 0'0 | 9'4 | 4280 | 2'4 | 0'0 | 2'4 | ... | ... | -0.141572 |
| -0.203461 | 7'5 | 7'5 | 8'7 | -1'2 | 7'5 | 4290 | 2'7 | 0'0 | 2'7 | ... | ... | -0.146642 |
| -0.204247 | 7'0 | 7'0 | 8'1 | -1'1 | 7'0 | 4300 | 3'6 | 0'5 | 3'1 | 3'6 | 3'3 | -0.167715 |
| -0.247979 | ... | ... | 7'5 | 0'0 | 7'5 | 4310 | 3'5 | 0'0 | 3'5 | ... | ... | -0.149297 |
| -0.244769 | ... | ... | 7'0 | 0'0 | 7'0 | 4320 | 4'7 | 0'7 | 4'0 | 4'7 | 4'7 | -0.178002 |
| -0.239923 | ... | ... | 6'3 | 0'0 | 6'3 | 4330 | 4'7 | 0'4 | 4'3 | 4'7 | 4'7 | -0.159535 |
| -0.237839 | ... | ... | 5'7 | 0'0 | 5'7 | 4340 | 5'2 | 0'3 | 4'7 | 5'2 | 5'2 | -0.151768 |
| -0.206515 | 5'0 | 4'5 | 5'3 | -0'6 | 4'5 | 4350 | 5'6 | 0'3 | 5'3 | 6'0 | 5'6 | -0.145737 |
| -0.219078 | 4'5 | 4'5 | 5'0 | -0'3 | 4'5 | 4360 | 6'0 | 0'0 | 6'0 | ... | ... | -0.126574 |
| -0.22584 | ... | ... | 4'4 | 0'0 | 4'4 | 4370 | 6'4 | 0'0 | 6'4 | ... | ... | -0.113249 |
| -0.206534 | 3'6 | 3'6 | 4'0 | -0'2 | 3'6 | 4380 | 7'0 | 0'0 | 7'0 | ... | ... | -0.095309 |
| -0.210498 | ... | ... | 3'5 | 0'0 | 3'5 | 4390 | 7'5 | 0'0 | 7'5 | ... | ... | -0.078726 |
| -0.168711 | 3'0 | 2'4 | 3'3 | -0'7 | 2'4 | 4400 | 8'3 | 0'0 | 8'3 | ... | ... | -0.065403 |
| -0.204429 | ... | ... | 3'1 | 0'0 | 3'1 | 4410 | 9'1 | 0'0 | 9'1 | ... | ... | -0.047713 |
| -0.193454 | ... | ... | 2'6 | 0'0 | 2'6 | 4420 | 9'6 | 0'0 | 9'6 | ... | ... | -0.00285 |
| -0.186867 | ... | ... | 2'4 | 0'0 | 2'4 | 4430 | 10'4 | 0'0 | 10'4 | ... | ... | 0.001056 |
| -0.178904 | ... | ... | 2'2 | 0'0 | 2'2 | 4440 | 11'2 | 0'0 | 11'2 | ... | ... | 0.001154 |
| -0.16222 | 1'7 | 1'6 | 2'0 | -0'1 | 1'7 | 4450 | 13'2 | 1'2 | 12'0 | 13'2 | 12'7 | -0.065346 |
| -0.166179 | ... | ... | 1'7 | 0'0 | 1'7 | 4460 | 12'6 | 0'0 | 12'6 | ... | ... | 0.001351 |
| -0.162137 | ... | ... | 1'6 | 0'0 | 1'6 | 4470 | 13'5 | 0'0 | 13'5 | ... | ... | 0.001449 |
| -0.148982 | ... | ... | 1'4 | 0'0 | 1'4 | 4480 | 14'3 | 0'0 | 14'3 | ... | ... | 0.001547 |
| -0.143067 | ... | ... | 1'3 | 0'0 | 1'3 | 4490 | 15'3 | 0'0 | 15'3 | ... | ... | 0.001645 |
| -0.126765 | 1'1 | 1'0 | 1'2 | -0'1 | 1'1 | 4500 | 17'4 | 1'2 | 16'2 | 17'4 | 17'1 | 0.001743 |
| -0.128894 | ... | ... | 1'1 | 0'0 | 1'1 | 4510 | 17'1 | 0'0 | 17'1 | ... | ... | 0.001842 |
| -0.120568 | ... | ... | 1'0 | 0'0 | 1'0 | 4520 | 18'0 | 0'0 | 18'0 | ... | ... | 0.00194 |
| 0 | ... | ... | ... | ... | ... | 4530 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4540 | ... | ... | ... | ... | ... | 0 |
| -0.102444 | ... | ... | 0'6 | 0'0 | 0'6 | 4550 | 20'6 | 0'0 | 20'6 | ... | ... | 0.002235 |
| 0 | ... | ... | ... | ... | ... | 4560 | ... | ... | ... | ... | ... | 0 |
| -0.080528 | ... | ... | 0'4 | 0'0 | 0'4 | 4600 | 25'4 | 0'0 | 25'4 | ... | ... | 0.002726 |
| -0.067761 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 4650 | 30'3 | 0'0 | 30'3 | ... | ... | 0.003217 |
| -0.051423 | ... | ... | 0'2 | 0'0 | 0'2 | 4700 | 35'2 | 0'0 | 35'2 | ... | ... | 0.003708 |
| -0.052885 | ... | ... | 0'2 | 0'0 | 0'2 | 4750 | 40'2 | 0'0 | 40'2 | ... | ... | 0.004199 |
| -0.054197 | 0'3 | 0'2 | 0'2 | 0'0 | 0'2 | 4800 | 45'2 | 0'0 | 45'2 | ... | ... | 0.00469 |
| -0.031969 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 50'1 | 0'0 | 50'1 | ... | ... | 0.005181 |
| -0.032541 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 55'1 | 0'0 | 55'1 | ... | ... | 0.005672 |
| -0.033066 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 60'1 | 0'0 | 60'1 | ... | ... | 0.006163 |
| -0.033556 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 65'1 | 0'0 | 65'1 | ... | ... | 0.006654 |
| -0.03401 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 70'1 | 0'0 | 70'1 | ... | ... | 0.007146 |
| -0.034436 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 75'1 | 0'0 | 75'1 | ... | ... | 0.007637 |
| -0.03484 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 80'1 | 0'0 | 80'1 | ... | ... | 0.008128 |
| -0.035216 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 85'0 | 0'0 | 85'0 | ... | ... | 0.008619 |
| -0.035575 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 90'0 | 0'0 | 90'0 | ... | ... | 0.00911 |
| -0.035917 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 95'0 | 0'0 | 95'0 | ... | ... | 0.009601 |
| -0.03624 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 100'0 | 0'0 | 100'0 | ... | ... | 0.010092 |
| -0.036549 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 105'0 | 0'0 | 105'0 | ... | ... | 0.010583 |
| -0.036846 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 110'0 | 0'0 | 110'0 | ... | ... | 0.011074 |
| -0.037129 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 115'0 | 0'0 | 115'0 | ... | ... | 0.011566 |
| -0.037401 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 120'0 | 0'0 | 120'0 | ... | ... | 0.012057 |
| -0.037664 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 125'0 | 0'0 | 125'0 | ... | ... | 0.012548 |
| -0.038156 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 135'0 | 0'0 | 135'0 | ... | ... | 0.01353 |
| -0.03862 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 145'0 | 0'0 | 145'0 | ... | ... | 0.014512 |
| -0.03905 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 155'0 | 0'0 | 155'0 | ... | ... | 0.015494 |
| -0.039454 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 165'0 | 0'0 | 165'0 | ... | ... | 0.016477 |
| -0.039841 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 175'0 | 0'0 | 175'0 | ... | ... | 0.017459 |
| -0.040201 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 185'0 | 0'0 | 185'0 | ... | ... | 0.018441 |
| -0.040545 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 195'0 | 0'0 | 195'0 | ... | ... | 0.019423 |
| -0.040872 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 205'0 | 0'0 | 205'0 | ... | ... | 0.020405 |
| -0.041184 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 215'0 | 0'0 | 215'0 | ... | ... | 0.021388 |
| -0.041483 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 225'0 | 0'0 | 225'0 | ... | ... | 0.02237 |
| -0.041771 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 235'0 | 0'0 | 235'0 | ... | ... | 0.023352 |
| -0.042041 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 245'0 | 0'0 | 245'0 | ... | ... | 0.024334 |
| -0.042302 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 255'0 | 0'0 | 255'0 | ... | ... | 0.025316 |
| -0.042557 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 265'0 | 0'0 | 265'0 | ... | ... | 0.026299 |
| -0.042804 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 275'0 | 0'0 | 275'0 | ... | ... | 0.027281 |
| -0.043037 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 285'0 | 0'0 | 285'0 | ... | ... | 0.028263 |
| -0.043264 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 295'0 | 0'0 | 295'0 | ... | ... | 0.029245 |
| -0.045187 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 395'0 | 0'0 | 395'0 | ... | ... | 0.039067 |
| -0.046259 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 465'0 | 0'0 | 465'0 | ... | ... | 0.045943 |
| -0.047535 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 565'0 | 0'0 | 565'0 | ... | ... | 0.055765 |
| -0.0486 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 665'0 | 0'0 | 665'0 | ... | ... | 0.065587 |
| -0.049503 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 765'0 | 0'0 | 765'0 | ... | ... | 0.075409 |
| -0.050292 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 865'0 | 0'0 | 865'0 | ... | ... | 0.085231 |
| -0.050989 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 965'0 | 0'0 | 965'0 | ... | ... | 0.095053 |
| -0.051615 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1065'0 | 0'0 | 1065'0 | ... | ... | 0.104875 |
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.