Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.577325 | ... | ... | 210'2 | 0'0 | 210'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051838 |
| -0.570119 | ... | ... | 200'2 | 0'0 | 200'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051449 |
| -0.562506 | ... | ... | 190'2 | 0'0 | 190'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051038 |
| -0.554471 | ... | ... | 180'2 | 0'0 | 180'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050599 |
| -0.545989 | ... | ... | 170'2 | 0'0 | 170'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.05013 |
| -0.537025 | ... | ... | 160'2 | 0'0 | 160'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04963 |
| -0.52754 | ... | ... | 150'2 | 0'0 | 150'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049093 |
| -0.517482 | ... | ... | 140'2 | 0'0 | 140'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048521 |
| -0.506785 | ... | ... | 130'2 | 0'0 | 130'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047901 |
| -0.495368 | ... | ... | 120'2 | 0'0 | 120'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047228 |
| -0.483123 | ... | ... | 110'2 | 0'0 | 110'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046502 |
| -0.476651 | ... | ... | 105'2 | 0'0 | 105'2 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046109 |
| -0.46992 | ... | ... | 100'2 | 0'0 | 100'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045698 |
| -0.462903 | ... | ... | 95'2 | 0'0 | 95'2 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045269 |
| -0.455576 | ... | ... | 90'2 | 0'0 | 90'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044814 |
| -0.463572 | ... | ... | 85'3 | 0'0 | 85'3 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044335 |
| -0.45522 | ... | ... | 80'3 | 0'0 | 80'3 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043825 |
| -0.446427 | ... | ... | 75'3 | 0'0 | 75'3 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043284 |
| -0.437142 | ... | ... | 70'3 | 0'0 | 70'3 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042708 |
| -0.427296 | ... | ... | 65'3 | 0'0 | 65'3 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042085 |
| -0.416813 | ... | ... | 60'3 | 0'0 | 60'3 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041418 |
| -0.405592 | ... | ... | 55'3 | 0'0 | 55'3 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040689 |
| -0.393508 | ... | ... | 50'3 | 0'0 | 50'3 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039895 |
| -0.380403 | ... | ... | 45'3 | 0'0 | 45'3 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039018 |
| -0.366059 | ... | ... | 40'3 | 0'0 | 40'3 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038039 |
| -0.350196 | ... | ... | 35'3 | 0'0 | 35'3 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03693 |
| -0.212898 | 29'1 | 29'1 | 30'3 | -1'2 | 29'1 | 4000 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.03565 |
| -0.312084 | ... | ... | 25'3 | 0'0 | 25'3 | 4050 | 0'2 | 0'1 | 0'1 | 0'2 | 0'2 | -0.058092 |
| -0.307637 | ... | ... | 24'3 | 0'0 | 24'3 | 4060 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033795 |
| -0.303048 | ... | ... | 23'3 | 0'0 | 23'3 | 4070 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033442 |
| -0.307877 | ... | ... | 22'4 | 0'0 | 22'4 | 4080 | 0'2 | 0'0 | 0'2 | ... | ... | -0.056099 |
| -0.31208 | ... | ... | 21'5 | 0'0 | 21'5 | 4090 | 0'3 | 0'0 | 0'3 | ... | ... | -0.0748 |
| -0.306648 | ... | ... | 20'5 | 0'0 | 20'5 | 4100 | 0'3 | 0'0 | 0'3 | 0'3 | 0'2 | -0.073716 |
| -0.301008 | ... | ... | 19'5 | 0'0 | 19'5 | 4110 | 0'3 | 0'0 | 0'3 | ... | ... | -0.072577 |
| -0.295139 | ... | ... | 18'5 | 0'0 | 18'5 | 4120 | 0'3 | 0'0 | 0'3 | ... | ... | -0.071377 |
| -0.297516 | ... | ... | 17'6 | 0'0 | 17'6 | 4130 | 0'4 | 0'0 | 0'4 | ... | ... | -0.086264 |
| -0.290946 | ... | ... | 16'6 | 0'0 | 16'6 | 4140 | 0'4 | 0'0 | 0'4 | ... | ... | -0.084548 |
| -0.29211 | ... | ... | 15'7 | 0'0 | 15'7 | 4150 | 0'5 | 0'0 | 0'5 | 0'5 | 0'5 | -0.096863 |
| -0.292484 | ... | ... | 15'0 | 0'0 | 15'0 | 4160 | 0'6 | 0'0 | 0'6 | ... | ... | -0.107361 |
| -0.292032 | ... | ... | 14'1 | 0'0 | 14'1 | 4170 | 0'7 | 0'0 | 0'7 | ... | ... | -0.116221 |
| -0.290711 | ... | ... | 13'2 | 0'0 | 13'2 | 4180 | 1'0 | 0'0 | 1'0 | ... | ... | -0.123535 |
| -0.288471 | ... | ... | 12'3 | 0'0 | 12'3 | 4190 | 1'1 | 0'0 | 1'1 | ... | ... | -0.129358 |
| -0.292016 | ... | ... | 11'5 | 0'0 | 11'5 | 4200 | 1'4 | 0'1 | 1'3 | 1'4 | 1'2 | -0.151343 |
| -0.287533 | ... | ... | 10'6 | 0'0 | 10'6 | 4210 | 1'4 | 0'0 | 1'4 | 1'4 | 1'4 | -0.144833 |
| -0.288251 | ... | ... | 10'0 | 0'0 | 10'0 | 4220 | 1'6 | 0'0 | 1'6 | 1'6 | 1'6 | -0.153092 |
| -0.293477 | ... | ... | 9'3 | 0'0 | 9'3 | 4230 | 2'1 | 0'0 | 2'1 | 2'1 | 2'1 | -0.165542 |
| -0.296687 | ... | ... | 8'6 | 0'0 | 8'6 | 4240 | 2'3 | -0'1 | 2'4 | 2'6 | 2'3 | -0.167868 |
| -0.185608 | 5'6 | 5'6 | 8'0 | -2'2 | 5'6 | 4250 | 3'0 | 0'2 | 2'6 | 3'2 | 2'6 | -0.185735 |
| -0.29132 | ... | ... | 7'3 | 0'0 | 7'3 | 4260 | 3'1 | 0'0 | 3'1 | 3'3 | 3'1 | -0.175873 |
| -0.214551 | 5'1 | 5'1 | 6'6 | -1'5 | 5'1 | 4270 | 3'6 | 0'2 | 3'4 | 3'7 | 3'4 | -0.186115 |
| -0.209666 | 4'4 | 4'2 | 6'1 | -1'5 | 4'4 | 4280 | 4'4 | 0'5 | 3'7 | 4'4 | 4'1 | -0.198311 |
| -0.20734 | 4'5 | 3'7 | 5'5 | -1'5 | 4'0 | 4290 | 4'6 | 0'3 | 4'3 | 4'6 | 4'4 | -0.184305 |
| -0.195912 | 4'6 | 3'2 | 5'1 | -1'6 | 3'3 | 4300 | 5'5 | 0'6 | 4'7 | 5'5 | 5'0 | -0.195805 |
| -0.211232 | 3'5 | 3'3 | 4'5 | -1'2 | 3'3 | 4310 | 6'0 | 0'5 | 5'3 | 6'0 | 6'0 | -0.180379 |
| -0.193264 | 3'2 | 2'6 | 4'1 | -1'3 | 2'6 | 4320 | 6'2 | 0'3 | 5'7 | 6'2 | 6'2 | -0.15337 |
| -0.224596 | 3'1 | 3'1 | 3'6 | -0'5 | 3'1 | 4330 | 6'4 | 0'0 | 6'4 | ... | ... | -0.117937 |
| -0.172277 | 2'2 | 2'0 | 3'3 | -1'3 | 2'0 | 4340 | 7'1 | 0'0 | 7'1 | ... | ... | -0.097816 |
| -0.164603 | 2'6 | 1'6 | 3'0 | -1'2 | 1'6 | 4350 | 8'6 | 1'0 | 7'6 | 8'6 | 8'2 | -0.147972 |
| -0.163041 | 2'1 | 1'5 | 2'6 | -1'1 | 1'5 | 4360 | 8'4 | 0'0 | 8'4 | ... | ... | -0.044847 |
| -0.150944 | 1'3 | 1'3 | 2'3 | -1'0 | 1'3 | 4370 | 9'1 | 0'0 | 9'1 | ... | ... | 0.000914 |
| -0.218084 | ... | ... | 2'2 | 0'0 | 2'2 | 4380 | 10'0 | 0'0 | 10'0 | ... | ... | 0.001013 |
| -0.160672 | 1'3 | 1'3 | 2'0 | -0'5 | 1'3 | 4390 | 11'2 | 0'4 | 10'6 | 11'2 | 11'2 | -0.003496 |
| -0.132702 | 1'0 | 0'7 | 1'7 | -0'7 | 1'0 | 4400 | 13'3 | 1'6 | 11'5 | 13'3 | 12'5 | -0.143852 |
| -0.189673 | ... | ... | 1'5 | 0'0 | 1'5 | 4410 | 12'3 | 0'0 | 12'3 | ... | ... | 0.001309 |
| -0.113802 | 0'6 | 0'6 | 1'4 | -0'6 | 0'6 | 4420 | 13'2 | 0'0 | 13'2 | ... | ... | 0.001408 |
| -0.17688 | ... | ... | 1'3 | 0'0 | 1'3 | 4430 | 14'1 | 0'0 | 14'1 | ... | ... | 0.001507 |
| -0.118326 | 1'0 | 0'6 | 1'1 | -0'3 | 0'6 | 4440 | 14'7 | 0'0 | 14'7 | ... | ... | 0.001605 |
| -0.090153 | 0'6 | 0'4 | 1'0 | -0'4 | 0'4 | 4450 | 15'6 | 0'0 | 15'6 | ... | ... | 0.001704 |
| -0.136497 | ... | ... | 0'7 | 0'0 | 0'7 | 4460 | 16'5 | 0'0 | 16'5 | ... | ... | 0.001803 |
| -0.138665 | ... | ... | 0'7 | 0'0 | 0'7 | 4470 | 17'5 | 0'0 | 17'5 | ... | ... | 0.001902 |
| -0.126151 | ... | ... | 0'6 | 0'0 | 0'6 | 4480 | 18'4 | 0'0 | 18'4 | ... | ... | 0.002001 |
| -0.127906 | ... | ... | 0'6 | 0'0 | 0'6 | 4490 | 19'4 | 0'0 | 19'4 | ... | ... | 0.002099 |
| -0.057777 | 0'4 | 0'2 | 0'5 | -0'3 | 0'2 | 4500 | 22'4 | 2'1 | 20'3 | 22'4 | 21'7 | -0.059742 |
| -0.115064 | ... | ... | 0'5 | 0'0 | 0'5 | 4510 | 21'3 | 0'0 | 21'3 | ... | ... | 0.002297 |
| -0.116406 | ... | ... | 0'5 | 0'0 | 0'5 | 4520 | 22'3 | 0'0 | 22'3 | ... | ... | 0.002396 |
| -0.099993 | ... | ... | 0'4 | 0'0 | 0'4 | 4530 | 23'2 | 0'0 | 23'2 | ... | ... | 0.002495 |
| -0.101025 | ... | ... | 0'4 | 0'0 | 0'4 | 4540 | 24'2 | 0'0 | 24'2 | ... | ... | 0.002593 |
| -0.060678 | 0'3 | 0'2 | 0'4 | -0'2 | 0'2 | 4550 | 25'2 | 0'0 | 25'2 | ... | ... | 0.002692 |
| -0.08315 | ... | ... | 0'3 | 0'0 | 0'3 | 4560 | 26'1 | 0'0 | 26'1 | ... | ... | 0.002791 |
| -0.036811 | 0'2 | 0'1 | 0'3 | -0'2 | 0'1 | 4600 | 30'1 | 0'0 | 30'1 | ... | ... | 0.003186 |
| -0.037934 | 0'1 | 0'1 | 0'3 | -0'2 | 0'1 | 4650 | 35'1 | 0'0 | 35'1 | ... | ... | 0.00368 |
| -0.067142 | ... | ... | 0'2 | 0'0 | 0'2 | 4700 | 40'0 | 0'0 | 40'0 | ... | ... | 0.004174 |
| -0.068829 | ... | ... | 0'2 | 0'0 | 0'2 | 4750 | 45'0 | 0'0 | 45'0 | ... | ... | 0.004668 |
| -0.040616 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 49'7 | 0'0 | 49'7 | ... | ... | 0.005162 |
| -0.041351 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 54'7 | 0'0 | 54'7 | ... | ... | 0.005656 |
| -0.042025 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 59'7 | 0'0 | 59'7 | ... | ... | 0.00615 |
| -0.042652 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 64'7 | 0'0 | 64'7 | ... | ... | 0.006644 |
| -0.043236 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 70'7 | 1'0 | 69'7 | 70'7 | 70'7 | 0.007138 |
| -0.04378 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 74'7 | 0'0 | 74'7 | ... | ... | 0.007632 |
| -0.044298 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 79'7 | 0'0 | 79'7 | ... | ... | 0.008126 |
| -0.044779 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 84'7 | 0'0 | 84'7 | ... | ... | 0.00862 |
| -0.045237 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 89'7 | 0'0 | 89'7 | ... | ... | 0.009114 |
| -0.045676 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 94'6 | 0'0 | 94'6 | ... | ... | 0.009608 |
| -0.046088 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 99'6 | 0'0 | 99'6 | ... | ... | 0.010102 |
| -0.046483 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 104'6 | 0'0 | 104'6 | ... | ... | 0.010596 |
| -0.046863 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 109'6 | 0'0 | 109'6 | ... | ... | 0.01109 |
| -0.047224 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 114'6 | 0'0 | 114'6 | ... | ... | 0.011584 |
| -0.047572 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 119'6 | 0'0 | 119'6 | ... | ... | 0.012078 |
| -0.047908 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 124'6 | 0'0 | 124'6 | ... | ... | 0.012572 |
| -0.048228 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 129'6 | 0'0 | 129'6 | ... | ... | 0.013066 |
| -0.048837 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 139'6 | 0'0 | 139'6 | ... | ... | 0.014054 |
| -0.04941 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 149'6 | 0'0 | 149'6 | ... | ... | 0.015042 |
| -0.049939 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 159'6 | 0'0 | 159'6 | ... | ... | 0.01603 |
| -0.050445 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 169'6 | 0'0 | 169'6 | ... | ... | 0.017018 |
| -0.05092 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 179'6 | 0'0 | 179'6 | ... | ... | 0.018006 |
| -0.051369 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 189'6 | 0'0 | 189'6 | ... | ... | 0.018994 |
| -0.051797 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 199'6 | 0'0 | 199'6 | ... | ... | 0.019982 |
| -0.052203 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 209'6 | 0'0 | 209'6 | ... | ... | 0.02097 |
| -0.052592 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 219'6 | 0'0 | 219'6 | ... | ... | 0.021958 |
| -0.052967 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 229'6 | 0'0 | 229'6 | ... | ... | 0.022946 |
| -0.053323 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 239'6 | 0'0 | 239'6 | ... | ... | 0.023933 |
| -0.053662 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 249'6 | 0'0 | 249'6 | ... | ... | 0.024921 |
| -0.05399 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 259'6 | 0'0 | 259'6 | ... | ... | 0.025909 |
| -0.05431 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 269'6 | 0'0 | 269'6 | ... | ... | 0.026897 |
| -0.054616 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 279'6 | 0'0 | 279'6 | ... | ... | 0.027885 |
| -0.054908 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 289'6 | 0'0 | 289'6 | ... | ... | 0.028873 |
| -0.055193 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 299'6 | 0'0 | 299'6 | ... | ... | 0.029861 |
| -0.057607 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 399'6 | 0'0 | 399'6 | ... | ... | 0.039741 |
| -0.058957 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 469'6 | 0'0 | 469'6 | ... | ... | 0.046657 |
| -0.060566 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 569'6 | 0'0 | 569'6 | ... | ... | 0.056536 |
| -0.061909 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 669'6 | 0'0 | 669'6 | ... | ... | 0.066416 |
| -0.063051 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 769'6 | 0'0 | 769'6 | ... | ... | 0.076296 |
| -0.064047 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 869'6 | 0'0 | 869'6 | ... | ... | 0.086175 |
| -0.064929 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 969'6 | 0'0 | 969'6 | ... | ... | 0.096055 |
| -0.06572 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1069'6 | 0'0 | 1069'6 | ... | ... | 0.105935 |
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.