Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.020901 | ... | ... | 207'4 | 0'0 | 207'4 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.071392 |
| 0.019904 | ... | ... | 197'4 | 0'0 | 197'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.070864 |
| 0.018908 | ... | ... | 187'4 | 0'0 | 187'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.070304 |
| 0.017911 | ... | ... | 177'4 | 0'0 | 177'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.069709 |
| 0.016915 | ... | ... | 167'4 | 0'0 | 167'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.069071 |
| 0.015919 | ... | ... | 157'4 | 0'0 | 157'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.068394 |
| 0.014922 | ... | ... | 147'4 | 0'0 | 147'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.067664 |
| 0.013926 | ... | ... | 137'5 | 0'0 | 137'5 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.066889 |
| 0.012929 | ... | ... | 127'5 | 0'0 | 127'5 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.066048 |
| 0.011933 | ... | ... | 117'5 | 0'0 | 117'5 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.06514 |
| 0.010936 | ... | ... | 107'5 | 0'0 | 107'5 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.064155 |
| 0.010438 | ... | ... | 102'5 | 0'0 | 102'5 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.063628 |
| 0.00994 | ... | ... | 97'5 | 0'0 | 97'5 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.063073 |
| 0.009442 | ... | ... | 92'5 | 0'0 | 92'5 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.062492 |
| 0.008943 | ... | ... | 87'5 | 0'0 | 87'5 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.061882 |
| 0.008445 | ... | ... | 82'5 | 0'0 | 82'5 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.061237 |
| 0.007947 | ... | ... | 77'5 | 0'0 | 77'5 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.060555 |
| 0.007449 | ... | ... | 72'5 | 0'0 | 72'5 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.059826 |
| 0.00695 | ... | ... | 67'5 | 0'0 | 67'5 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.059057 |
| 0.006452 | ... | ... | 62'5 | 0'0 | 62'5 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.058223 |
| 0.005954 | ... | ... | 57'5 | 0'0 | 57'5 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.057336 |
| 0.005456 | ... | ... | 52'5 | 0'0 | 52'5 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.056366 |
| -0.167989 | 50'2 | 50'2 | 47'5 | 2'5 | 50'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.055314 |
| 0.004459 | ... | ... | 42'5 | 0'0 | 42'5 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.054155 |
| 0.003961 | ... | ... | 37'5 | 0'0 | 37'5 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.052868 |
| 0.003463 | ... | ... | 32'5 | 0'0 | 32'5 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051419 |
| 0.002964 | ... | ... | 27'5 | 0'0 | 27'5 | 4000 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.049761 |
| 0.002466 | ... | ... | 22'5 | 0'0 | 22'5 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047823 |
| 0.002367 | ... | ... | 21'5 | 0'0 | 21'5 | 4060 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047392 |
| 0.002267 | ... | ... | 20'5 | 0'0 | 20'5 | 4070 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046942 |
| 0.002167 | ... | ... | 19'5 | 0'0 | 19'5 | 4080 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046476 |
| 0.002068 | ... | ... | 18'6 | 0'0 | 18'6 | 4090 | 0'2 | 0'0 | 0'2 | ... | ... | -0.078104 |
| 0.001968 | 19'0 | 19'0 | 17'6 | 1'2 | 19'0 | 4100 | 0'1 | -0'1 | 0'2 | 0'2 | 0'1 | -0.045481 |
| 0.001868 | ... | ... | 16'6 | 0'0 | 16'6 | 4110 | 0'2 | 0'0 | 0'2 | ... | ... | -0.076155 |
| 0.001769 | ... | ... | 15'6 | 0'0 | 15'6 | 4120 | 0'2 | 0'0 | 0'2 | ... | ... | -0.075112 |
| 0.001669 | ... | ... | 14'6 | 0'0 | 14'6 | 4130 | 0'2 | 0'0 | 0'2 | ... | ... | -0.074012 |
| 0.001569 | ... | ... | 13'6 | 0'0 | 13'6 | 4140 | 0'2 | 0'0 | 0'2 | ... | ... | -0.072855 |
| 0.00147 | ... | ... | 12'7 | 0'0 | 12'7 | 4150 | 0'3 | 0'0 | 0'3 | ... | ... | -0.096426 |
| 0.00137 | ... | ... | 12'0 | 0'0 | 12'0 | 4160 | 0'4 | 0'0 | 0'4 | ... | ... | -0.116282 |
| 0.00127 | ... | ... | 11'1 | 0'0 | 11'1 | 4170 | 0'5 | 0'0 | 0'5 | ... | ... | -0.133221 |
| 0.001171 | ... | ... | 10'1 | 0'0 | 10'1 | 4180 | 0'5 | 0'0 | 0'5 | ... | ... | -0.130022 |
| 0.001071 | ... | ... | 9'2 | 0'0 | 9'2 | 4190 | 0'6 | 0'0 | 0'6 | ... | ... | -0.143704 |
| 0.000972 | 9'4 | 9'4 | 8'3 | 1'1 | 9'4 | 4200 | 0'4 | -0'3 | 0'7 | 0'7 | 0'4 | -0.105162 |
| 0.000872 | ... | ... | 7'4 | 0'0 | 7'4 | 4210 | 1'1 | 0'1 | 1'0 | 1'1 | 1'1 | -0.177924 |
| 0.000772 | ... | ... | 6'7 | 0'0 | 6'7 | 4220 | 0'7 | -0'4 | 1'3 | 0'7 | 0'7 | -0.144224 |
| 0.000673 | ... | ... | 6'2 | 0'0 | 6'2 | 4230 | 0'7 | -0'7 | 1'6 | 1'1 | 0'7 | -0.138026 |
| 0.000573 | ... | ... | 5'5 | 0'0 | 5'5 | 4240 | 1'2 | -0'7 | 2'1 | 1'2 | 1'1 | -0.167178 |
| -0.178299 | 7'0 | 5'7 | 5'0 | 1'2 | 6'2 | 4250 | 1'4 | -1'0 | 2'4 | 2'2 | 1'3 | -0.17846 |
| -0.090909 | ... | ... | 4'3 | 0'0 | 4'3 | 4260 | 1'6 | -1'1 | 2'7 | 1'7 | 1'5 | -0.185252 |
| -0.113863 | ... | ... | 3'6 | 0'0 | 3'6 | 4270 | 2'2 | -1'0 | 3'2 | 2'7 | 2'2 | -0.204862 |
| -0.134962 | 3'2 | 3'2 | 3'2 | 0'0 | 3'2 | 4280 | 2'4 | -1'2 | 3'6 | 3'4 | 2'4 | -0.201493 |
| -0.177428 | 3'2 | 3'1 | 2'6 | 0'4 | 3'2 | 4290 | 4'3 | 0'1 | 4'2 | 4'3 | 4'3 | -0.295224 |
| -0.210416 | 4'0 | 2'4 | 2'3 | 0'7 | 3'2 | 4300 | 3'2 | -1'5 | 4'7 | 4'7 | 3'0 | -0.19479 |
| -0.21396 | 2'7 | 2'7 | 2'0 | 0'7 | 2'7 | 4310 | 5'4 | 0'0 | 5'4 | ... | ... | -0.300956 |
| -0.169956 | 1'7 | 1'6 | 1'5 | 0'2 | 1'7 | 4320 | 6'1 | 0'0 | 6'1 | ... | ... | -0.30176 |
| -0.204874 | 2'1 | 2'0 | 1'3 | 0'6 | 2'1 | 4330 | 6'7 | 0'0 | 6'7 | ... | ... | -0.307099 |
| -0.15202 | ... | ... | 1'2 | 0'0 | 1'2 | 4340 | 7'6 | 0'0 | 7'6 | ... | ... | -0.31796 |
| -0.194528 | 1'7 | 1'0 | 1'1 | 0'4 | 1'5 | 4350 | 7'3 | -1'2 | 8'5 | 8'5 | 7'3 | -0.234315 |
| -0.134679 | ... | ... | 0'7 | 0'0 | 0'7 | 4360 | 9'3 | 0'0 | 9'3 | ... | ... | -0.324057 |
| -0.127093 | ... | ... | 0'6 | 0'0 | 0'6 | 4370 | 10'2 | 0'0 | 10'2 | ... | ... | -0.328629 |
| -0.116749 | ... | ... | 0'5 | 0'0 | 0'5 | 4380 | 11'1 | 0'0 | 11'1 | ... | ... | -0.331569 |
| -0.103518 | ... | ... | 0'4 | 0'0 | 0'4 | 4390 | 12'0 | 0'0 | 12'0 | ... | ... | -0.332998 |
| -0.141608 | 0'6 | 0'3 | 0'4 | 0'2 | 0'6 | 4400 | 10'6 | -2'2 | 13'0 | 12'4 | 9'6 | -0.106938 |
| -0.10971 | ... | ... | 0'4 | 0'0 | 0'4 | 4410 | 14'0 | 0'0 | 14'0 | ... | ... | -0.354021 |
| -0.11247 | 0'4 | 0'4 | 0'3 | 0'1 | 0'4 | 4420 | 14'7 | 0'0 | 14'7 | ... | ... | -0.352319 |
| -0.069651 | ... | ... | 0'2 | 0'0 | 0'2 | 4430 | 15'6 | 0'0 | 15'6 | ... | ... | -0.349434 |
| -0.095515 | 0'3 | 0'2 | 0'2 | 0'1 | 0'3 | 4440 | 16'6 | 0'0 | 16'6 | ... | ... | -0.357654 |
| -0.072253 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 4450 | 14'4 | -3'2 | 17'6 | 14'4 | 14'4 | 0.00152 |
| -0.073441 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 4460 | 18'6 | 0'0 | 18'6 | ... | ... | -0.373007 |
| -0.074569 | ... | ... | 0'2 | 0'0 | 0'2 | 4470 | 19'6 | 0'0 | 19'6 | ... | ... | -0.380206 |
| -0.044672 | ... | ... | 0'1 | 0'0 | 0'1 | 4480 | 20'5 | 0'0 | 20'5 | ... | ... | -0.373854 |
| -0.076659 | 0'2 | 0'2 | 0'1 | 0'1 | 0'2 | 4490 | 21'5 | 0'0 | 21'5 | ... | ... | -0.380277 |
| -0.077634 | 0'2 | 0'1 | 0'1 | 0'1 | 0'2 | 4500 | 20'6 | -1'7 | 22'5 | 22'0 | 20'6 | -0.130603 |
| -0.046236 | ... | ... | 0'1 | 0'0 | 0'1 | 4510 | 23'5 | 0'0 | 23'5 | ... | ... | -0.392443 |
| -0.046711 | ... | ... | 0'1 | 0'0 | 0'1 | 4520 | 24'5 | 0'0 | 24'5 | ... | ... | -0.398218 |
| -0.04717 | ... | ... | 0'1 | 0'0 | 0'1 | 4530 | 25'5 | 0'0 | 25'5 | ... | ... | -0.403812 |
| -0.04761 | ... | ... | 0'1 | 0'0 | 0'1 | 4540 | 26'5 | 0'0 | 26'5 | ... | ... | -0.40923 |
| -0.048032 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4550 | 27'5 | 0'0 | 27'5 | ... | ... | -0.414486 |
| -0.048438 | ... | ... | 0'1 | 0'0 | 0'1 | 4560 | 28'5 | 0'0 | 28'5 | ... | ... | -0.41959 |
| -0.049938 | 0'2 | 0'1 | 0'1 | 0'0 | 0'1 | 4600 | 32'5 | 0'0 | 32'5 | ... | ... | -0.43867 |
| -0.051573 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4650 | 37'5 | 0'0 | 37'5 | ... | ... | -0.460012 |
| -0.053005 | 0'1 | 0'0 | 0'1 | 0'0 | 0'1 | 4700 | 42'5 | 0'0 | 42'5 | ... | ... | -0.479148 |
| -0.054279 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 47'5 | 0'0 | 47'5 | ... | ... | -0.496525 |
| -0.055427 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 51'0 | -1'5 | 52'5 | 51'0 | 51'0 | -0.225714 |
| -0.056471 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 57'5 | 0'0 | 57'5 | ... | ... | -0.527197 |
| -0.057433 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 62'5 | 0'0 | 62'5 | ... | ... | -0.540914 |
| -0.058317 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 67'5 | 0'0 | 67'5 | ... | ... | -0.553755 |
| -0.059146 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5000 | 71'1 | -1'4 | 72'5 | 72'2 | 69'3 | -0.276854 |
| -0.05991 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 77'5 | 0'0 | 77'5 | ... | ... | -0.577253 |
| -0.060638 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 82'5 | 0'0 | 82'5 | ... | ... | -0.588079 |
| -0.061319 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 87'5 | 0'0 | 87'5 | ... | ... | -0.598383 |
| -0.061959 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 92'5 | 0'0 | 92'5 | ... | ... | -0.608209 |
| -0.062577 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 97'5 | 0'0 | 97'5 | ... | ... | -0.617616 |
| -0.063156 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 102'5 | 0'0 | 102'5 | ... | ... | -0.626637 |
| -0.063708 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 107'5 | 0'0 | 107'5 | ... | ... | -0.635306 |
| -0.064238 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 112'5 | 0'0 | 112'5 | ... | ... | -0.643653 |
| -0.064746 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 117'5 | 0'0 | 117'5 | ... | ... | -0.651705 |
| -0.065231 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 122'5 | 0'0 | 122'5 | ... | ... | -0.659489 |
| -0.065699 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 127'5 | 0'0 | 127'5 | ... | ... | -0.667018 |
| -0.066149 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 132'5 | 0'0 | 132'5 | ... | ... | -0.674312 |
| -0.066996 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 142'4 | 0'0 | 142'4 | ... | ... | -0.662029 |
| -0.067795 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 152'4 | 0'0 | 152'4 | ... | ... | -0.674702 |
| -0.068532 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 162'4 | 0'0 | 162'4 | ... | ... | -0.686741 |
| -0.069233 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 172'4 | 0'0 | 172'4 | ... | ... | -0.698217 |
| -0.069897 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 182'4 | 0'0 | 182'4 | ... | ... | -0.70919 |
| -0.070519 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 192'4 | 0'0 | 192'4 | ... | ... | -0.719713 |
| -0.071114 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 202'4 | 0'0 | 202'4 | ... | ... | -0.72983 |
| -0.071679 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 212'4 | 0'0 | 212'4 | ... | ... | -0.739577 |
| -0.072219 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 222'4 | 0'0 | 222'4 | ... | ... | -0.748987 |
| -0.072737 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 232'4 | 0'0 | 232'4 | ... | ... | -0.758089 |
| -0.073233 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 242'4 | 0'0 | 242'4 | ... | ... | -0.766911 |
| -0.073702 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 252'4 | 0'0 | 252'4 | ... | ... | -0.775471 |
| -0.074156 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 262'4 | 0'0 | 262'4 | ... | ... | -0.783791 |
| -0.074599 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 272'4 | 0'0 | 272'4 | ... | ... | -0.791887 |
| -0.075024 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 282'4 | 0'0 | 282'4 | ... | ... | -0.799777 |
| -0.075429 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 292'4 | 0'0 | 292'4 | ... | ... | -0.807471 |
| -0.075823 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 302'4 | 0'0 | 302'4 | ... | ... | -0.814986 |
| -0.079162 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 402'4 | 0'0 | 402'4 | ... | ... | -0.882313 |
| -0.081028 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 472'4 | 0'0 | 472'4 | ... | ... | -0.923299 |
| -0.083249 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 572'4 | 0'0 | 572'4 | ... | ... | -0.976093 |
| -0.085104 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 672'4 | 0'0 | 672'4 | ... | ... | -1.024105 |
| -0.086679 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 772'4 | 0'0 | 772'4 | ... | ... | -1.068691 |
| -0.088053 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 872'4 | 0'0 | 872'4 | ... | ... | -1.110708 |
| -0.089269 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 972'4 | 0'0 | 972'4 | ... | ... | -1.150736 |
| -0.09036 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1072'4 | 0'0 | 1072'4 | ... | ... | -1.189161 |
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.