Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.072745 | ... | ... | 211'2 | 0'4 | 211'6 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.081715 |
| -0.06938 | ... | ... | 201'2 | 0'4 | 201'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.08112 |
| -0.066001 | ... | ... | 191'2 | 0'4 | 191'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.080486 |
| -0.123928 | ... | ... | 181'2 | 0'5 | 181'7 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.079815 |
| -0.120349 | ... | ... | 171'2 | 0'5 | 171'7 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.079094 |
| -0.116736 | ... | ... | 161'2 | 0'5 | 161'7 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.078331 |
| -0.11309 | ... | ... | 151'3 | 0'4 | 151'7 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.077506 |
| -0.109399 | ... | ... | 141'3 | 0'4 | 141'7 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.076634 |
| -0.105666 | ... | ... | 131'3 | 0'4 | 131'7 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.075686 |
| -0.101886 | ... | ... | 121'3 | 0'4 | 121'7 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.074666 |
| -0.098046 | ... | ... | 111'3 | 0'4 | 111'7 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.073556 |
| -0.096105 | ... | ... | 106'3 | 0'4 | 106'7 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.072968 |
| -0.094147 | ... | ... | 101'3 | 0'4 | 101'7 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.072344 |
| -0.092163 | ... | ... | 96'3 | 0'4 | 96'7 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.071693 |
| -0.090158 | ... | ... | 91'3 | 0'4 | 91'7 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.071011 |
| -0.08813 | ... | ... | 86'3 | 0'4 | 86'7 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.070288 |
| -0.086074 | ... | ... | 81'3 | 0'4 | 81'7 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.069527 |
| -0.083985 | ... | ... | 76'3 | 0'4 | 76'7 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.068713 |
| -0.081862 | ... | ... | 71'3 | 0'4 | 71'7 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.067855 |
| -0.079696 | ... | ... | 66'3 | 0'4 | 66'7 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.066934 |
| -0.077476 | ... | ... | 61'3 | 0'4 | 61'7 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.065943 |
| -0.075207 | ... | ... | 56'3 | 0'4 | 56'7 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.064876 |
| -0.072861 | 51'5 | 51'5 | 51'3 | 0'4 | 51'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.063714 |
| -0.070434 | ... | ... | 46'3 | 0'4 | 46'7 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.06244 |
| -0.067898 | ... | ... | 41'3 | 0'4 | 41'7 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.061032 |
| -0.065229 | ... | ... | 36'3 | 0'4 | 36'7 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.059455 |
| -0.062385 | 31'6 | 31'6 | 31'3 | 0'4 | 31'7 | 4000 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.057664 |
| -0.059304 | ... | ... | 26'3 | 0'4 | 26'7 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.055588 |
| -0.05865 | ... | ... | 25'3 | 0'4 | 25'7 | 4060 | 0'1 | 0'0 | 0'1 | ... | ... | -0.055131 |
| -0.057983 | ... | ... | 24'3 | 0'4 | 24'7 | 4070 | 0'1 | 0'0 | 0'1 | ... | ... | -0.054657 |
| -0.057301 | ... | ... | 23'3 | 0'4 | 23'7 | 4080 | 0'1 | 0'0 | 0'1 | ... | ... | -0.054166 |
| -0.056601 | ... | ... | 22'3 | 0'4 | 22'7 | 4090 | 0'1 | 0'0 | 0'1 | ... | ... | -0.053651 |
| -0.055881 | 22'2 | 22'2 | 21'3 | 0'4 | 21'7 | 4100 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.053118 |
| -0.055143 | ... | ... | 20'3 | 0'4 | 20'7 | 4110 | 0'1 | 0'0 | 0'1 | ... | ... | -0.052564 |
| -0.054383 | ... | ... | 19'3 | 0'4 | 19'7 | 4120 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051981 |
| -0.053597 | ... | ... | 18'3 | 0'4 | 18'7 | 4130 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051371 |
| -0.052783 | ... | ... | 17'3 | 0'4 | 17'7 | 4140 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050734 |
| -0.051941 | ... | ... | 16'3 | 0'4 | 16'7 | 4150 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.050059 |
| -0.051063 | ... | ... | 15'3 | 0'4 | 15'7 | 4160 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049348 |
| -0.050147 | ... | ... | 14'4 | 0'3 | 14'7 | 4170 | 0'1 | -0'1 | 0'2 | ... | ... | -0.048595 |
| -0.049188 | ... | ... | 13'4 | 0'3 | 13'7 | 4180 | 0'1 | -0'1 | 0'2 | ... | ... | -0.047794 |
| -0.079578 | ... | ... | 12'4 | 0'4 | 13'0 | 4190 | 0'2 | 0'0 | 0'2 | ... | ... | -0.0788 |
| -0.077778 | 12'0 | 9'7 | 11'5 | 0'3 | 12'0 | 4200 | 0'2 | -0'1 | 0'3 | 0'3 | 0'1 | -0.077106 |
| -0.075846 | ... | ... | 10'5 | 0'3 | 11'0 | 4210 | 0'2 | -0'1 | 0'3 | ... | ... | -0.075278 |
| -0.073771 | ... | ... | 9'6 | 0'2 | 10'0 | 4220 | 0'2 | -0'2 | 0'4 | 0'3 | 0'3 | -0.073305 |
| -0.095273 | ... | ... | 8'7 | 0'2 | 9'1 | 4230 | 0'3 | -0'2 | 0'5 | ... | ... | -0.095051 |
| -0.112221 | ... | ... | 8'0 | 0'2 | 8'2 | 4240 | 0'4 | -0'2 | 0'6 | 0'6 | 0'4 | -0.112151 |
| -0.125333 | 8'0 | 6'2 | 7'2 | 0'1 | 7'3 | 4250 | 0'5 | -0'3 | 1'0 | 1'2 | 0'5 | -0.125357 |
| -0.149781 | ... | ... | 6'4 | 0'1 | 6'5 | 4260 | 0'7 | -0'3 | 1'2 | 1'0 | 0'6 | -0.149887 |
| -0.167237 | 6'0 | 6'0 | 5'6 | 0'1 | 5'7 | 4270 | 1'1 | -0'3 | 1'4 | 1'5 | 0'7 | -0.167373 |
| -0.178524 | 4'7 | 4'5 | 5'1 | 0'0 | 5'1 | 4280 | 1'3 | -0'4 | 1'7 | 2'0 | 1'2 | -0.17866 |
| -0.19413 | 4'4 | 4'4 | 4'4 | 0'0 | 4'4 | 4290 | 1'6 | -0'4 | 2'2 | 2'4 | 1'4 | -0.194248 |
| -0.202134 | 4'2 | 3'0 | 3'7 | 0'0 | 3'7 | 4300 | 2'1 | -0'4 | 2'5 | 3'2 | 1'6 | -0.202216 |
| -0.202819 | 3'5 | 2'5 | 3'3 | -0'1 | 3'2 | 4310 | 2'4 | -0'5 | 3'1 | 3'4 | 2'2 | -0.202856 |
| -0.204825 | 3'0 | 2'4 | 2'7 | -0'1 | 2'6 | 4320 | 3'0 | -0'5 | 3'5 | 3'5 | 2'7 | -0.204813 |
| -0.208044 | 2'5 | 2'0 | 2'4 | -0'1 | 2'3 | 4330 | 3'5 | -0'5 | 4'2 | ... | ... | -0.207984 |
| -0.204022 | 2'2 | 1'6 | 2'1 | -0'1 | 2'0 | 4340 | 4'2 | -0'5 | 4'7 | ... | ... | -0.20392 |
| -0.192774 | 1'7 | 1'3 | 1'6 | -0'1 | 1'5 | 4350 | 4'7 | -0'5 | 5'4 | 5'6 | 4'3 | -0.192643 |
| -0.197161 | 1'4 | 1'2 | 1'4 | 0'0 | 1'4 | 4360 | 5'6 | -0'4 | 6'2 | 5'6 | 5'4 | -0.19701 |
| -0.185659 | 1'1 | 0'7 | 1'2 | 0'0 | 1'2 | 4370 | 6'4 | -0'4 | 7'0 | 6'4 | 6'4 | -0.185507 |
| -0.168575 | 1'0 | 0'6 | 1'1 | -0'1 | 1'0 | 4380 | 7'2 | -0'4 | 7'6 | ... | ... | -0.168452 |
| -0.161393 | 0'7 | 0'5 | 0'7 | 0'0 | 0'7 | 4390 | 8'1 | -0'4 | 8'5 | 8'3 | 8'3 | -0.161307 |
| -0.151294 | 0'6 | 0'4 | 0'6 | 0'0 | 0'6 | 4400 | 9'0 | -0'4 | 9'4 | 10'5 | 8'2 | -0.151269 |
| -0.118317 | 0'5 | 0'3 | 0'5 | -0'1 | 0'4 | 4410 | 9'6 | -0'5 | 10'3 | ... | ... | -0.118461 |
| -0.121992 | ... | ... | 0'4 | 0'0 | 0'4 | 4420 | 10'6 | -0'4 | 11'2 | ... | ... | -0.122196 |
| -0.10219 | ... | ... | 0'3 | 0'0 | 0'3 | 4430 | 11'5 | -0'4 | 12'1 | ... | ... | -0.102597 |
| -0.077967 | 0'3 | 0'3 | 0'3 | -0'1 | 0'2 | 4440 | 12'4 | -0'5 | 13'1 | ... | ... | -0.078692 |
| -0.079607 | 0'3 | 0'2 | 0'2 | 0'0 | 0'2 | 4450 | 13'4 | -0'4 | 14'0 | ... | ... | -0.08044 |
| -0.081137 | ... | ... | 0'2 | 0'0 | 0'2 | 4460 | 14'4 | -0'4 | 15'0 | ... | ... | -0.082088 |
| -0.08258 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 4470 | 15'4 | -0'4 | 16'0 | ... | ... | -0.083647 |
| -0.083939 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 4480 | 16'4 | -0'4 | 17'0 | ... | ... | -0.085132 |
| -0.085228 | ... | ... | 0'2 | 0'0 | 0'2 | 4490 | 17'4 | -0'3 | 17'7 | ... | ... | -0.086545 |
| -0.051057 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4500 | 18'3 | -0'4 | 18'7 | 19'0 | 18'1 | -0.053194 |
| -0.05168 | ... | ... | 0'1 | 0'0 | 0'1 | 4510 | 19'3 | -0'4 | 19'7 | ... | ... | -0.053994 |
| -0.052276 | ... | ... | 0'1 | 0'0 | 0'1 | 4520 | 20'3 | -0'4 | 20'7 | ... | ... | -0.054766 |
| -0.052844 | ... | ... | 0'1 | 0'0 | 0'1 | 4530 | 21'3 | -0'4 | 21'7 | ... | ... | -0.055515 |
| -0.053387 | ... | ... | 0'1 | 0'0 | 0'1 | 4540 | 22'3 | -0'4 | 22'7 | ... | ... | -0.056244 |
| -0.053911 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4550 | 23'3 | -0'4 | 23'7 | 24'2 | 24'2 | -0.056955 |
| -0.054415 | ... | ... | 0'1 | 0'0 | 0'1 | 4560 | 24'3 | -0'4 | 24'7 | ... | ... | -0.057645 |
| -0.05625 | 0'2 | 0'0 | 0'1 | 0'0 | 0'1 | 4600 | 28'3 | -0'4 | 28'7 | 27'5 | 27'5 | -0.06026 |
| -0.058231 | 0'1 | 0'0 | 0'1 | 0'0 | 0'1 | 4650 | 33'3 | -0'4 | 33'7 | ... | ... | -0.063263 |
| -0.059952 | 0'1 | 0'0 | 0'1 | 0'0 | 0'1 | 4700 | 38'3 | -0'4 | 38'7 | 39'3 | 39'3 | -0.066047 |
| -0.061472 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 43'3 | -0'4 | 43'7 | ... | ... | -0.068674 |
| -0.062838 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 48'3 | -0'4 | 48'7 | ... | ... | -0.071175 |
| -0.064077 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4850 | 53'3 | -0'4 | 53'7 | ... | ... | -0.073578 |
| -0.065212 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 58'3 | -0'4 | 58'7 | ... | ... | -0.075902 |
| -0.066254 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 63'3 | -0'4 | 63'7 | ... | ... | -0.078158 |
| -0.067227 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 68'3 | -0'4 | 68'7 | 69'7 | 68'6 | -0.080364 |
| -0.068128 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 73'3 | -0'4 | 73'7 | ... | ... | -0.082519 |
| -0.068977 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 78'3 | -0'4 | 78'7 | ... | ... | -0.084632 |
| -0.069778 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 83'3 | -0'4 | 83'7 | ... | ... | -0.086719 |
| -0.070525 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 88'3 | -0'4 | 88'7 | ... | ... | -0.088774 |
| -0.071242 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 93'3 | -0'4 | 93'7 | ... | ... | -0.090797 |
| -0.071921 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 98'3 | -0'4 | 98'7 | ... | ... | -0.0928 |
| -0.072563 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 103'3 | -0'4 | 103'7 | ... | ... | -0.094783 |
| -0.073179 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 108'3 | -0'4 | 108'7 | ... | ... | -0.096749 |
| -0.073771 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 113'3 | -0'4 | 113'7 | ... | ... | -0.098696 |
| -0.074334 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 118'3 | -0'4 | 118'7 | ... | ... | -0.100628 |
| -0.074876 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 123'3 | -0'4 | 123'7 | ... | ... | -0.102549 |
| -0.0754 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 128'3 | -0'4 | 128'7 | ... | ... | -0.104458 |
| -0.076381 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 138'3 | -0'4 | 138'7 | ... | ... | -0.108238 |
| -0.077306 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 148'3 | -0'4 | 148'7 | ... | ... | -0.111977 |
| -0.078162 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 158'3 | -0'4 | 158'7 | ... | ... | -0.115687 |
| -0.07897 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 168'3 | -0'3 | 168'6 | ... | ... | -0.119375 |
| -0.07974 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 178'3 | -0'3 | 178'6 | ... | ... | -0.123031 |
| -0.080458 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 188'2 | -0'4 | 188'6 | ... | ... | -0.065026 |
| -0.081144 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 198'2 | -0'4 | 198'6 | ... | ... | -0.068465 |
| -0.081797 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 208'2 | -0'4 | 208'6 | ... | ... | -0.071903 |
| -0.082419 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 218'2 | -0'4 | 218'6 | ... | ... | -0.075339 |
| -0.083016 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 228'2 | -0'4 | 228'6 | ... | ... | -0.078772 |
| -0.08359 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 238'2 | -0'4 | 238'6 | ... | ... | -0.082205 |
| -0.08413 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 248'2 | -0'4 | 248'6 | ... | ... | -0.085637 |
| -0.084651 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 258'2 | -0'4 | 258'6 | ... | ... | -0.089068 |
| -0.085161 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 268'2 | -0'4 | 268'6 | ... | ... | -0.092497 |
| -0.085653 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 278'2 | -0'4 | 278'6 | ... | ... | -0.095924 |
| -0.086119 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 288'2 | -0'4 | 288'6 | ... | ... | -0.099349 |
| -0.086571 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 298'2 | -0'4 | 298'6 | ... | ... | -0.102773 |
| -0.090411 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 398'2 | -0'4 | 398'6 | ... | ... | -0.136881 |
| -0.092554 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 468'2 | -0'4 | 468'6 | ... | ... | -0.160637 |
| -0.095103 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 568'2 | -0'4 | 568'6 | ... | ... | -0.194406 |
| -0.09723 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 668'2 | -0'4 | 668'6 | ... | ... | -0.227964 |
| -0.099036 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 768'2 | -0'4 | 768'6 | ... | ... | -0.261322 |
| -0.100612 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 868'2 | -0'4 | 868'6 | ... | ... | -0.294487 |
| -0.102006 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 968'2 | -0'4 | 968'6 | ... | ... | -0.327476 |
| -0.103256 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1068'2 | -0'4 | 1068'6 | ... | ... | -0.360262 |
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.