Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.065536 | ... | ... | 208'6 | 0'0 | 208'6 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.057067 |
| -0.062464 | ... | ... | 198'6 | 0'0 | 198'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.056642 |
| -0.059379 | ... | ... | 188'6 | 0'0 | 188'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.056192 |
| -0.056281 | ... | ... | 178'6 | 0'0 | 178'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.055712 |
| -0.053171 | ... | ... | 168'6 | 0'0 | 168'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.055199 |
| -0.050052 | ... | ... | 158'6 | 0'0 | 158'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.054653 |
| -0.046926 | ... | ... | 148'6 | 0'0 | 148'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.054066 |
| -0.043795 | ... | ... | 138'6 | 0'0 | 138'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.053441 |
| -0.040659 | ... | ... | 128'6 | 0'0 | 128'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.052764 |
| -0.077373 | ... | ... | 118'7 | 0'0 | 118'7 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.052031 |
| -0.073993 | ... | ... | 108'7 | 0'0 | 108'7 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051237 |
| -0.072289 | ... | ... | 103'7 | 0'0 | 103'7 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050811 |
| -0.070574 | ... | ... | 98'7 | 0'0 | 98'7 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050363 |
| -0.068844 | ... | ... | 93'7 | 0'0 | 93'7 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049895 |
| -0.067098 | ... | ... | 88'7 | 0'0 | 88'7 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0494 |
| -0.065336 | ... | ... | 83'7 | 0'0 | 83'7 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048879 |
| -0.063557 | ... | ... | 78'7 | 0'0 | 78'7 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048326 |
| -0.061752 | ... | ... | 73'7 | 0'0 | 73'7 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047737 |
| -0.059926 | ... | ... | 68'7 | 0'0 | 68'7 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047113 |
| -0.058073 | ... | ... | 63'7 | 0'0 | 63'7 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046435 |
| -0.056181 | ... | ... | 58'7 | 0'0 | 58'7 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045715 |
| -0.05425 | ... | ... | 53'7 | 0'0 | 53'7 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044926 |
| -0.05227 | ... | ... | 48'7 | 0'0 | 48'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044069 |
| -0.050226 | ... | ... | 43'7 | 0'0 | 43'7 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043123 |
| -0.048106 | ... | ... | 38'7 | 0'0 | 38'7 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042071 |
| -0.045882 | ... | ... | 33'7 | 0'0 | 33'7 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040882 |
| -0.043523 | ... | ... | 28'7 | 0'0 | 28'7 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039516 |
| -0.040971 | ... | ... | 23'7 | 0'0 | 23'7 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03791 |
| -0.040429 | ... | ... | 22'7 | 0'0 | 22'7 | 4060 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03755 |
| -0.039876 | ... | ... | 21'7 | 0'0 | 21'7 | 4070 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037177 |
| -0.03931 | ... | ... | 20'7 | 0'0 | 20'7 | 4080 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036789 |
| -0.038727 | ... | ... | 19'7 | 0'0 | 19'7 | 4090 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036381 |
| -0.038129 | ... | ... | 18'7 | 0'0 | 18'7 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035954 |
| -0.061436 | ... | ... | 18'0 | 0'0 | 18'0 | 4110 | 0'2 | 0'0 | 0'2 | ... | ... | -0.060082 |
| -0.060434 | ... | ... | 17'0 | 0'0 | 17'0 | 4120 | 0'2 | 0'0 | 0'2 | ... | ... | -0.059202 |
| -0.059384 | ... | ... | 16'0 | 0'0 | 16'0 | 4130 | 0'2 | 0'0 | 0'2 | ... | ... | -0.058277 |
| -0.058286 | ... | ... | 15'0 | 0'0 | 15'0 | 4140 | 0'2 | 0'0 | 0'2 | ... | ... | -0.057297 |
| -0.076262 | ... | ... | 14'1 | 0'0 | 14'1 | 4150 | 0'3 | 0'0 | 0'3 | ... | ... | -0.07565 |
| -0.074602 | ... | ... | 13'1 | 0'0 | 13'1 | 4160 | 0'3 | 0'0 | 0'3 | ... | ... | -0.074082 |
| -0.08917 | ... | ... | 12'2 | 0'0 | 12'2 | 4170 | 0'4 | 0'0 | 0'4 | ... | ... | -0.088876 |
| -0.101392 | ... | ... | 11'3 | 0'0 | 11'3 | 4180 | 0'5 | 0'0 | 0'5 | ... | ... | -0.101255 |
| -0.111555 | ... | ... | 10'4 | 0'0 | 10'4 | 4190 | 0'6 | 0'0 | 0'6 | ... | ... | -0.11153 |
| -0.119815 | ... | ... | 9'5 | 0'0 | 9'5 | 4200 | 0'7 | 0'0 | 0'7 | 0'7 | 0'7 | -0.119869 |
| -0.136773 | ... | ... | 8'7 | 0'0 | 8'7 | 4210 | 1'1 | 0'0 | 1'1 | ... | ... | -0.136905 |
| -0.140564 | ... | ... | 8'0 | 0'0 | 8'0 | 4220 | 1'2 | 0'0 | 1'2 | ... | ... | -0.140719 |
| -0.151299 | ... | ... | 7'2 | 0'0 | 7'2 | 4230 | 1'5 | 0'0 | 1'5 | ... | ... | -0.160035 |
| -0.166561 | ... | ... | 6'5 | 0'0 | 6'5 | 4240 | 1'7 | 0'0 | 1'7 | ... | ... | -0.166737 |
| -0.177373 | ... | ... | 6'0 | 0'0 | 6'0 | 4250 | 2'2 | 0'0 | 2'2 | ... | ... | -0.17753 |
| -0.184123 | ... | ... | 5'3 | 0'0 | 5'3 | 4260 | 2'5 | 0'0 | 2'5 | ... | ... | -0.184248 |
| -0.186973 | ... | ... | 4'6 | 0'0 | 4'6 | 4270 | 3'0 | 0'0 | 3'0 | ... | ... | -0.187056 |
| -0.185911 | ... | ... | 4'1 | 0'0 | 4'1 | 4280 | 3'3 | 0'0 | 3'3 | ... | ... | -0.185948 |
| -0.186997 | 3'5 | 3'5 | 3'5 | 0'0 | 3'5 | 4290 | 3'7 | 0'0 | 3'7 | ... | ... | -0.186985 |
| -0.183825 | 3'1 | 3'1 | 3'1 | 0'0 | 3'1 | 4300 | 4'4 | 0'1 | 4'3 | 4'4 | 4'3 | -0.19011 |
| -0.182844 | ... | ... | 2'6 | 0'0 | 2'6 | 4310 | 5'0 | 0'0 | 5'0 | ... | ... | -0.18274 |
| -0.177905 | ... | ... | 2'3 | 0'0 | 2'3 | 4320 | 5'5 | 0'0 | 5'5 | ... | ... | -0.177763 |
| -0.168917 | ... | ... | 2'0 | 0'0 | 2'0 | 4330 | 6'2 | 0'0 | 6'2 | ... | ... | -0.16875 |
| -0.163777 | ... | ... | 1'6 | 0'0 | 1'6 | 4340 | 7'0 | 0'0 | 7'0 | ... | ... | -0.163596 |
| -0.155502 | ... | ... | 1'4 | 0'0 | 1'4 | 4350 | 7'6 | 0'0 | 7'6 | ... | ... | -0.155323 |
| -0.153617 | ... | ... | 1'3 | 0'0 | 1'3 | 4360 | 8'4 | 0'0 | 8'4 | ... | ... | -0.143817 |
| -0.139662 | ... | ... | 1'1 | 0'0 | 1'1 | 4370 | 9'3 | 0'0 | 9'3 | ... | ... | -0.139537 |
| -0.133664 | ... | ... | 1'0 | 0'0 | 1'0 | 4380 | 10'2 | 0'0 | 10'2 | ... | ... | -0.133584 |
| -0.12597 | ... | ... | 0'7 | 0'0 | 0'7 | 4390 | 11'1 | 0'0 | 11'1 | ... | ... | -0.125958 |
| -0.116553 | ... | ... | 0'6 | 0'0 | 0'6 | 4400 | 12'0 | 0'0 | 12'0 | 12'0 | 12'0 | -0.116638 |
| -0.105303 | ... | ... | 0'5 | 0'0 | 0'5 | 4410 | 12'7 | 0'0 | 12'7 | ... | ... | -0.10552 |
| -0.092029 | ... | ... | 0'4 | 0'0 | 0'4 | 4420 | 13'6 | 0'0 | 13'6 | ... | ... | -0.092429 |
| -0.093969 | ... | ... | 0'4 | 0'0 | 0'4 | 4430 | 14'6 | 0'0 | 14'6 | ... | ... | -0.094439 |
| -0.077836 | ... | ... | 0'3 | 0'0 | 0'3 | 4440 | 15'5 | 0'0 | 15'5 | ... | ... | -0.078586 |
| -0.079189 | ... | ... | 0'3 | 0'0 | 0'3 | 4450 | 16'5 | 0'0 | 16'5 | ... | ... | -0.080037 |
| -0.080477 | ... | ... | 0'3 | 0'0 | 0'3 | 4460 | 17'5 | 0'0 | 17'5 | ... | ... | -0.081423 |
| -0.081697 | ... | ... | 0'3 | 0'0 | 0'3 | 4470 | 18'5 | 0'0 | 18'5 | ... | ... | -0.082751 |
| -0.06132 | ... | ... | 0'2 | 0'0 | 0'2 | 4480 | 19'4 | 0'0 | 19'4 | ... | ... | -0.062872 |
| -0.062099 | ... | ... | 0'2 | 0'0 | 0'2 | 4490 | 20'4 | 0'0 | 20'4 | ... | ... | -0.063783 |
| -0.062845 | ... | ... | 0'2 | 0'0 | 0'2 | 4500 | 21'4 | 0'0 | 21'4 | ... | ... | -0.064665 |
| -0.063559 | ... | ... | 0'2 | 0'0 | 0'2 | 4510 | 22'4 | 0'0 | 22'4 | ... | ... | -0.065519 |
| -0.064246 | ... | ... | 0'2 | 0'0 | 0'2 | 4520 | 23'4 | 0'0 | 23'4 | ... | ... | -0.066347 |
| -0.064906 | ... | ... | 0'2 | 0'0 | 0'2 | 4530 | 24'4 | 0'0 | 24'4 | ... | ... | -0.067151 |
| -0.038422 | ... | ... | 0'1 | 0'0 | 0'1 | 4540 | 25'3 | 0'0 | 25'3 | ... | ... | -0.041762 |
| -0.038747 | ... | ... | 0'1 | 0'0 | 0'1 | 4550 | 26'3 | 0'0 | 26'3 | ... | ... | -0.042276 |
| -0.039063 | ... | ... | 0'1 | 0'0 | 0'1 | 4560 | 27'3 | 0'0 | 27'3 | ... | ... | -0.04278 |
| -0.040223 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 31'3 | 0'0 | 31'3 | ... | ... | -0.044724 |
| -0.041495 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 36'3 | 0'0 | 36'3 | ... | ... | -0.047011 |
| -0.042613 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 41'3 | 0'0 | 41'3 | ... | ... | -0.049179 |
| -0.04361 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 46'3 | 0'0 | 46'3 | ... | ... | -0.051259 |
| -0.044511 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 51'3 | 0'0 | 51'3 | ... | ... | -0.053271 |
| -0.045332 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 56'3 | 0'0 | 56'3 | ... | ... | -0.055226 |
| -0.046087 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 61'3 | 0'0 | 61'3 | ... | ... | -0.057138 |
| -0.046786 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 66'3 | 0'0 | 66'3 | ... | ... | -0.059013 |
| -0.047438 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 71'3 | 0'0 | 71'3 | ... | ... | -0.060853 |
| -0.048043 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 76'3 | 0'0 | 76'3 | ... | ... | -0.062672 |
| -0.048619 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 81'3 | 0'0 | 81'3 | ... | ... | -0.064469 |
| -0.049155 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 86'3 | 0'0 | 86'3 | ... | ... | -0.066242 |
| -0.049664 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 91'3 | 0'0 | 91'3 | ... | ... | -0.067998 |
| -0.050152 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 96'3 | 0'0 | 96'3 | ... | ... | -0.069741 |
| -0.05061 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 101'3 | 0'0 | 101'3 | ... | ... | -0.071472 |
| -0.051048 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 106'3 | 0'0 | 106'3 | ... | ... | -0.07319 |
| -0.05147 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 111'3 | 0'0 | 111'3 | ... | ... | -0.074896 |
| -0.051871 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 116'3 | 0'0 | 116'3 | ... | ... | -0.076595 |
| -0.052256 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 121'3 | 0'0 | 121'3 | ... | ... | -0.078285 |
| -0.052628 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 126'3 | 0'0 | 126'3 | ... | ... | -0.079967 |
| -0.052985 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 131'2 | 0'0 | 131'2 | ... | ... | -0.041493 |
| -0.053658 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 141'2 | 0'0 | 141'2 | ... | ... | -0.044648 |
| -0.054293 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 151'2 | 0'0 | 151'2 | ... | ... | -0.0478 |
| -0.054878 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 161'2 | 0'0 | 161'2 | ... | ... | -0.050949 |
| -0.055437 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 171'2 | 0'0 | 171'2 | ... | ... | -0.054097 |
| -0.055964 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 181'2 | 0'0 | 181'2 | ... | ... | -0.057242 |
| -0.05646 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 191'2 | 0'0 | 191'2 | ... | ... | -0.060387 |
| -0.056934 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 201'2 | 0'0 | 201'2 | ... | ... | -0.063529 |
| -0.057383 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 211'2 | 0'0 | 211'2 | ... | ... | -0.06667 |
| -0.057812 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 221'2 | 0'0 | 221'2 | ... | ... | -0.069809 |
| -0.058226 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 231'2 | 0'0 | 231'2 | ... | ... | -0.072946 |
| -0.05862 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 241'2 | 0'0 | 241'2 | ... | ... | -0.076083 |
| -0.058994 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 251'2 | 0'0 | 251'2 | ... | ... | -0.079218 |
| -0.059356 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 261'2 | 0'0 | 261'2 | ... | ... | -0.082351 |
| -0.05971 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 271'2 | 0'0 | 271'2 | ... | ... | -0.085483 |
| -0.060047 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 281'2 | 0'0 | 281'2 | ... | ... | -0.088612 |
| -0.060371 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 291'2 | 0'0 | 291'2 | ... | ... | -0.09174 |
| -0.060684 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 301'2 | 0'0 | 301'2 | ... | ... | -0.094865 |
| -0.063347 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 401'2 | 0'0 | 401'2 | ... | ... | -0.125992 |
| -0.064837 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 471'2 | 0'0 | 471'2 | ... | ... | -0.147665 |
| -0.06661 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 571'2 | 0'0 | 571'2 | ... | ... | -0.178447 |
| -0.06809 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 671'2 | 0'0 | 671'2 | ... | ... | -0.209017 |
| -0.069349 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 771'2 | 0'0 | 771'2 | ... | ... | -0.239388 |
| -0.070446 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 871'2 | 0'0 | 871'2 | ... | ... | -0.269567 |
| -0.071418 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 971'2 | 0'0 | 971'2 | ... | ... | -0.299545 |
| -0.072289 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1071'2 | 0'0 | 1071'2 | ... | ... | -0.329336 |
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.