Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.650111 | ... | ... | 208'6 | 0'0 | 208'6 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.063303 |
| -0.642094 | ... | ... | 198'6 | 0'0 | 198'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.062823 |
| -0.633624 | ... | ... | 188'6 | 0'0 | 188'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.062318 |
| -0.624678 | ... | ... | 178'6 | 0'0 | 178'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.061776 |
| -0.615227 | ... | ... | 168'6 | 0'0 | 168'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.061199 |
| -0.605232 | ... | ... | 158'6 | 0'0 | 158'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.060583 |
| -0.594646 | ... | ... | 148'6 | 0'0 | 148'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.059922 |
| -0.583408 | ... | ... | 138'6 | 0'0 | 138'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.059215 |
| -0.571442 | ... | ... | 128'6 | 0'0 | 128'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.058451 |
| -0.580644 | ... | ... | 118'7 | 0'0 | 118'7 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.05762 |
| -0.566332 | ... | ... | 108'7 | 0'0 | 108'7 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.056723 |
| -0.558754 | ... | ... | 103'7 | 0'0 | 103'7 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.056237 |
| -0.550862 | ... | ... | 98'7 | 0'0 | 98'7 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.055729 |
| -0.542631 | ... | ... | 93'7 | 0'0 | 93'7 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.055197 |
| -0.534019 | ... | ... | 88'7 | 0'0 | 88'7 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.054634 |
| -0.524996 | ... | ... | 83'7 | 0'0 | 83'7 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.054041 |
| -0.515513 | ... | ... | 78'7 | 0'0 | 78'7 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.053406 |
| -0.505516 | ... | ... | 73'7 | 0'0 | 73'7 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.052737 |
| -0.494938 | ... | ... | 68'7 | 0'0 | 68'7 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.052017 |
| -0.483708 | ... | ... | 63'7 | 0'0 | 63'7 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051245 |
| -0.47172 | ... | ... | 58'7 | 0'0 | 58'7 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.05041 |
| -0.45886 | ... | ... | 53'7 | 0'0 | 53'7 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049504 |
| -0.444976 | ... | ... | 48'7 | 0'0 | 48'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048508 |
| -0.429868 | ... | ... | 43'7 | 0'0 | 43'7 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047407 |
| -0.413275 | ... | ... | 38'7 | 0'0 | 38'7 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046173 |
| -0.394834 | ... | ... | 33'7 | 0'0 | 33'7 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04477 |
| -0.374025 | ... | ... | 28'7 | 0'0 | 28'7 | 4000 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.043143 |
| -0.350074 | ... | ... | 23'7 | 0'0 | 23'7 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041204 |
| -0.344808 | ... | ... | 22'7 | 0'0 | 22'7 | 4060 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040767 |
| -0.339353 | ... | ... | 21'7 | 0'0 | 21'7 | 4070 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040309 |
| -0.333697 | ... | ... | 20'7 | 0'0 | 20'7 | 4080 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039829 |
| -0.327822 | ... | ... | 19'7 | 0'0 | 19'7 | 4090 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039327 |
| -0.321708 | ... | ... | 18'7 | 0'0 | 18'7 | 4100 | 0'1 | 0'0 | 0'1 | 0'2 | 0'1 | -0.038795 |
| -0.326516 | ... | ... | 18'0 | 0'0 | 18'0 | 4110 | 0'2 | 0'0 | 0'2 | ... | ... | -0.064491 |
| -0.31962 | ... | ... | 17'0 | 0'0 | 17'0 | 4120 | 0'2 | 0'0 | 0'2 | ... | ... | -0.063384 |
| -0.312399 | ... | ... | 16'0 | 0'0 | 16'0 | 4130 | 0'2 | 0'0 | 0'2 | ... | ... | -0.062213 |
| -0.30482 | ... | ... | 15'0 | 0'0 | 15'0 | 4140 | 0'2 | 0'0 | 0'2 | ... | ... | -0.060959 |
| -0.306892 | ... | ... | 14'1 | 0'0 | 14'1 | 4150 | 0'3 | 0'0 | 0'3 | 0'3 | 0'2 | -0.079964 |
| -0.298198 | ... | ... | 13'1 | 0'0 | 13'1 | 4160 | 0'3 | 0'0 | 0'3 | ... | ... | -0.077919 |
| -0.298391 | ... | ... | 12'2 | 0'0 | 12'2 | 4170 | 0'4 | 0'0 | 0'4 | ... | ... | -0.092749 |
| -0.297351 | ... | ... | 11'3 | 0'0 | 11'3 | 4180 | 0'5 | 0'0 | 0'5 | ... | ... | -0.104728 |
| -0.294997 | ... | ... | 10'4 | 0'0 | 10'4 | 4190 | 0'6 | 0'0 | 0'6 | ... | ... | -0.114174 |
| -0.154348 | 7'6 | 7'6 | 9'5 | -1'7 | 7'6 | 4200 | 1'1 | 0'2 | 0'7 | 1'2 | 0'6 | -0.143812 |
| -0.293889 | ... | ... | 8'7 | 0'0 | 8'7 | 4210 | 1'1 | 0'0 | 1'1 | ... | ... | -0.136345 |
| -0.286587 | ... | ... | 8'0 | 0'0 | 8'0 | 4220 | 1'5 | 0'3 | 1'2 | 1'5 | 1'5 | -0.164936 |
| -0.284811 | ... | ... | 7'2 | 0'0 | 7'2 | 4230 | 1'7 | 0'2 | 1'5 | 1'7 | 1'3 | -0.169623 |
| -0.287616 | ... | ... | 6'5 | 0'0 | 6'5 | 4240 | 2'2 | 0'3 | 1'7 | 2'2 | 1'7 | -0.177937 |
| -0.188328 | 6'0 | 4'2 | 6'0 | -1'6 | 4'2 | 4250 | 2'5 | 0'3 | 2'2 | 3'0 | 2'0 | -0.181251 |
| -0.179539 | 4'1 | 3'4 | 5'3 | -1'7 | 3'4 | 4260 | 3'1 | 0'4 | 2'5 | 3'2 | 2'5 | -0.18652 |
| -0.193475 | 3'2 | 2'7 | 4'6 | -1'4 | 3'2 | 4270 | 3'5 | 0'5 | 3'0 | 3'6 | 2'7 | -0.186495 |
| -0.195532 | 3'5 | 2'7 | 4'1 | -1'2 | 2'7 | 4280 | 4'4 | 1'1 | 3'3 | 4'4 | 3'5 | -0.20258 |
| -0.229835 | 3'5 | 3'1 | 3'5 | -0'4 | 3'1 | 4290 | 4'2 | 0'3 | 3'7 | 4'2 | 4'0 | -0.147192 |
| -0.18573 | 3'1 | 2'0 | 3'1 | -1'0 | 2'1 | 4300 | 5'1 | 0'6 | 4'3 | 6'0 | 4'0 | -0.152977 |
| -0.239928 | ... | ... | 2'6 | 0'0 | 2'6 | 4310 | 5'0 | 0'0 | 5'0 | ... | ... | -0.073582 |
| -0.228545 | ... | ... | 2'3 | 0'0 | 2'3 | 4320 | 5'5 | 0'0 | 5'5 | ... | ... | -0.029745 |
| -0.213177 | ... | ... | 2'0 | 0'0 | 2'0 | 4330 | 6'2 | 0'0 | 6'2 | ... | ... | 0.000639 |
| -0.138946 | 1'0 | 1'0 | 1'6 | -0'6 | 1'0 | 4340 | 7'0 | 0'0 | 7'0 | ... | ... | 0.000737 |
| -0.131991 | 1'5 | 0'6 | 1'4 | -0'5 | 0'7 | 4350 | 9'2 | 1'4 | 7'6 | 9'2 | 8'2 | -0.118735 |
| -0.186111 | ... | ... | 1'3 | 0'0 | 1'3 | 4360 | 8'4 | 0'0 | 8'4 | ... | ... | 0.000934 |
| -0.11172 | 0'7 | 0'5 | 1'1 | -0'4 | 0'5 | 4370 | 9'3 | 0'0 | 9'3 | ... | ... | 0.001032 |
| -0.114822 | 0'6 | 0'4 | 1'0 | -0'3 | 0'5 | 4380 | 10'2 | 0'0 | 10'2 | ... | ... | 0.00113 |
| -0.100556 | 0'5 | 0'4 | 0'7 | -0'3 | 0'4 | 4390 | 11'1 | 0'0 | 11'1 | ... | ... | 0.001228 |
| -0.102813 | 0'5 | 0'4 | 0'6 | -0'2 | 0'4 | 4400 | 14'0 | 2'0 | 12'0 | 14'0 | 12'0 | -0.103232 |
| -0.122984 | ... | ... | 0'5 | 0'0 | 0'5 | 4410 | 12'7 | 0'0 | 12'7 | ... | ... | 0.001425 |
| -0.106942 | ... | ... | 0'4 | 0'0 | 0'4 | 4420 | 13'6 | 0'0 | 13'6 | ... | ... | 0.001523 |
| -0.108841 | ... | ... | 0'4 | 0'0 | 0'4 | 4430 | 14'6 | 0'0 | 14'6 | ... | ... | 0.001621 |
| -0.089771 | ... | ... | 0'3 | 0'0 | 0'3 | 4440 | 15'5 | 0'0 | 15'5 | ... | ... | 0.00172 |
| -0.03983 | 0'2 | 0'1 | 0'3 | -0'2 | 0'1 | 4450 | 16'5 | 0'0 | 16'5 | ... | ... | 0.001818 |
| -0.092392 | ... | ... | 0'3 | 0'0 | 0'3 | 4460 | 17'5 | 0'0 | 17'5 | ... | ... | 0.001916 |
| -0.093616 | ... | ... | 0'3 | 0'0 | 0'3 | 4470 | 18'5 | 0'0 | 18'5 | ... | ... | 0.002015 |
| -0.070034 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 4480 | 19'4 | 0'0 | 19'4 | ... | ... | 0.002113 |
| -0.070819 | ... | ... | 0'2 | 0'0 | 0'2 | 4490 | 20'4 | 0'0 | 20'4 | ... | ... | 0.002211 |
| -0.071575 | ... | ... | 0'2 | 0'0 | 0'2 | 4500 | 21'4 | 0'0 | 21'4 | ... | ... | 0.002309 |
| -0.072302 | ... | ... | 0'2 | 0'0 | 0'2 | 4510 | 22'4 | 0'0 | 22'4 | ... | ... | 0.002408 |
| -0.073002 | ... | ... | 0'2 | 0'0 | 0'2 | 4520 | 23'4 | 0'0 | 23'4 | ... | ... | 0.002506 |
| -0.073679 | ... | ... | 0'2 | 0'0 | 0'2 | 4530 | 24'4 | 0'0 | 24'4 | ... | ... | 0.002604 |
| -0.043492 | ... | ... | 0'1 | 0'0 | 0'1 | 4540 | 25'3 | 0'0 | 25'3 | ... | ... | 0.002702 |
| -0.043828 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4550 | 26'3 | 0'0 | 26'3 | ... | ... | 0.002801 |
| -0.044151 | ... | ... | 0'1 | 0'0 | 0'1 | 4560 | 27'3 | 0'0 | 27'3 | ... | ... | 0.002899 |
| -0.045357 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4600 | 32'4 | 1'1 | 31'3 | 32'4 | 32'4 | 0.003292 |
| 0 | 0'1 | 0'0 | 0'1 | -0'1 | 0'0 | 4650 | 36'3 | 0'0 | 36'3 | ... | ... | 0.003783 |
| -0.047863 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4700 | 41'3 | 0'0 | 41'3 | ... | ... | 0.004275 |
| -0.04892 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 46'3 | 0'0 | 46'3 | ... | ... | 0.004766 |
| -0.049878 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4800 | 51'3 | 0'0 | 51'3 | ... | ... | 0.005257 |
| -0.050758 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4850 | 56'3 | 0'0 | 56'3 | ... | ... | 0.005749 |
| -0.051565 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 61'3 | 0'0 | 61'3 | ... | ... | 0.00624 |
| -0.05232 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 66'3 | 0'0 | 66'3 | ... | ... | 0.006731 |
| -0.053017 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5000 | 73'7 | 2'4 | 71'3 | 73'7 | 73'7 | -0.1368 |
| -0.053676 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 76'3 | 0'0 | 76'3 | ... | ... | 0.007714 |
| -0.054297 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 81'3 | 0'0 | 81'3 | ... | ... | 0.008205 |
| -0.054876 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 86'3 | 0'0 | 86'3 | ... | ... | 0.008697 |
| -0.055432 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 91'3 | 0'0 | 91'3 | ... | ... | 0.009188 |
| -0.055959 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 96'3 | 0'0 | 96'3 | ... | ... | 0.00968 |
| -0.056457 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 101'3 | 0'0 | 101'3 | ... | ... | 0.010171 |
| -0.056935 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 106'3 | 0'0 | 106'3 | ... | ... | 0.010662 |
| -0.057394 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 111'3 | 0'0 | 111'3 | ... | ... | 0.011154 |
| -0.057831 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 116'3 | 0'0 | 116'3 | ... | ... | 0.011645 |
| -0.058252 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 121'3 | 0'0 | 121'3 | ... | ... | 0.012136 |
| -0.058659 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 126'3 | 0'0 | 126'3 | ... | ... | 0.012628 |
| -0.059045 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 131'2 | 0'0 | 131'2 | ... | ... | 0.013119 |
| -0.059784 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 141'2 | 0'0 | 141'2 | ... | ... | 0.014102 |
| -0.060477 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 151'2 | 0'0 | 151'2 | ... | ... | 0.015084 |
| -0.061119 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 161'2 | 0'0 | 161'2 | ... | ... | 0.016067 |
| -0.061734 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 171'2 | 0'0 | 171'2 | ... | ... | 0.01705 |
| -0.06231 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 181'2 | 0'0 | 181'2 | ... | ... | 0.018032 |
| -0.062855 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 191'2 | 0'0 | 191'2 | ... | ... | 0.019015 |
| -0.063376 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 201'2 | 0'0 | 201'2 | ... | ... | 0.019998 |
| -0.063869 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 211'2 | 0'0 | 211'2 | ... | ... | 0.02098 |
| -0.064342 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 221'2 | 0'0 | 221'2 | ... | ... | 0.021963 |
| -0.064798 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 231'2 | 0'0 | 231'2 | ... | ... | 0.022946 |
| -0.065229 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 241'2 | 0'0 | 241'2 | ... | ... | 0.023929 |
| -0.065641 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 251'2 | 0'0 | 251'2 | ... | ... | 0.024911 |
| -0.066041 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 261'2 | 0'0 | 261'2 | ... | ... | 0.025894 |
| -0.066431 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 271'2 | 0'0 | 271'2 | ... | ... | 0.026877 |
| -0.066802 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 281'2 | 0'0 | 281'2 | ... | ... | 0.027859 |
| -0.067158 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 291'2 | 0'0 | 291'2 | ... | ... | 0.028842 |
| -0.067505 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 301'2 | 0'0 | 301'2 | ... | ... | 0.029825 |
| -0.070444 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 401'2 | 0'0 | 401'2 | ... | ... | 0.039652 |
| -0.072089 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 471'2 | 0'0 | 471'2 | ... | ... | 0.04653 |
| -0.074051 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 571'2 | 0'0 | 571'2 | ... | ... | 0.056357 |
| -0.075687 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 671'2 | 0'0 | 671'2 | ... | ... | 0.066184 |
| -0.077081 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 771'2 | 0'0 | 771'2 | ... | ... | 0.076011 |
| -0.078297 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 871'2 | 0'0 | 871'2 | ... | ... | 0.085838 |
| -0.079372 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 971'2 | 0'0 | 971'2 | ... | ... | 0.095665 |
| -0.080337 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1071'2 | 0'0 | 1071'2 | ... | ... | 0.105492 |
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.