Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -1.407053 | ... | ... | 206'3 | 0'0 | 206'3 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.284719 |
| -1.391879 | ... | ... | 196'3 | 0'0 | 196'3 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.28255 |
| -1.375849 | ... | ... | 186'3 | 0'0 | 186'3 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.280262 |
| -1.35889 | ... | ... | 176'3 | 0'0 | 176'3 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.277809 |
| -1.340951 | ... | ... | 166'3 | 0'0 | 166'3 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.275199 |
| -1.321929 | ... | ... | 156'3 | 0'0 | 156'3 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.272402 |
| -1.301728 | ... | ... | 146'3 | 0'0 | 146'3 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.269416 |
| -1.280211 | ... | ... | 136'3 | 0'0 | 136'3 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.266207 |
| -1.257204 | ... | ... | 126'3 | 0'0 | 126'3 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.262744 |
| -1.232507 | ... | ... | 116'3 | 0'0 | 116'3 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.258974 |
| -1.205844 | ... | ... | 106'3 | 0'0 | 106'3 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.254896 |
| -1.191669 | ... | ... | 101'3 | 0'0 | 101'3 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.252689 |
| -1.176866 | ... | ... | 96'3 | 0'0 | 96'3 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.250383 |
| -1.161376 | ... | ... | 91'3 | 0'0 | 91'3 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.247965 |
| -1.14512 | ... | ... | 86'3 | 0'0 | 86'3 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.245403 |
| -1.12802 | ... | ... | 81'3 | 0'0 | 81'3 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.242703 |
| -1.109977 | ... | ... | 76'3 | 0'0 | 76'3 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.239812 |
| -1.090871 | ... | ... | 71'3 | 0'0 | 71'3 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.236762 |
| -1.07056 | ... | ... | 66'3 | 0'0 | 66'3 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.233471 |
| -1.048873 | ... | ... | 61'3 | 0'0 | 61'3 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.229953 |
| -1.025583 | ... | ... | 56'3 | 0'0 | 56'3 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.226128 |
| -1.000433 | ... | ... | 51'3 | 0'0 | 51'3 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.22198 |
| -0.973049 | ... | ... | 46'3 | 0'0 | 46'3 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.217407 |
| -0.942975 | ... | ... | 41'3 | 0'0 | 41'3 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.212344 |
| -0.90958 | ... | ... | 36'3 | 0'0 | 36'3 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.206655 |
| -0.871965 | ... | ... | 31'3 | 0'0 | 31'3 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.200163 |
| -1.603769 | 27'6 | 27'6 | 26'3 | 1'3 | 27'6 | 4000 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.1926 |
| -0.777948 | ... | ... | 21'3 | 0'0 | 21'3 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.183525 |
| -0.766596 | ... | ... | 20'3 | 0'0 | 20'3 | 4060 | 0'1 | 0'0 | 0'1 | ... | ... | -0.18146 |
| -0.754738 | ... | ... | 19'3 | 0'0 | 19'3 | 4070 | 0'1 | 0'0 | 0'1 | ... | ... | -0.179303 |
| -0.742366 | ... | ... | 18'3 | 0'0 | 18'3 | 4080 | 0'1 | 0'0 | 0'1 | ... | ... | -0.17704 |
| -0.729413 | ... | ... | 17'3 | 0'0 | 17'3 | 4090 | 0'1 | 0'0 | 0'1 | ... | ... | -0.174648 |
| -0.715798 | ... | ... | 16'3 | 0'0 | 16'3 | 4100 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.172127 |
| -0.701505 | ... | ... | 15'3 | 0'0 | 15'3 | 4110 | 0'1 | 0'0 | 0'1 | ... | ... | -0.16945 |
| -0.686368 | ... | ... | 14'3 | 0'0 | 14'3 | 4120 | 0'1 | 0'0 | 0'1 | ... | ... | -0.166601 |
| -0.670375 | ... | ... | 13'3 | 0'0 | 13'3 | 4130 | 0'1 | 0'0 | 0'1 | ... | ... | -0.163555 |
| -0.653318 | ... | ... | 12'3 | 0'0 | 12'3 | 4140 | 0'1 | 0'0 | 0'1 | ... | ... | -0.16028 |
| -0.157667 | 10'5 | 10'5 | 11'3 | -0'6 | 10'5 | 4150 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.156742 |
| -0.615534 | ... | ... | 10'3 | 0'0 | 10'3 | 4160 | 0'1 | 0'0 | 0'1 | ... | ... | -0.152885 |
| -0.594329 | ... | ... | 9'3 | 0'0 | 9'3 | 4170 | 0'1 | 0'0 | 0'1 | ... | ... | -0.148649 |
| -0.625624 | ... | ... | 8'4 | 0'0 | 8'4 | 4180 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | -0.143953 |
| -0.597671 | ... | ... | 7'4 | 0'0 | 7'4 | 4190 | 0'2 | 0'0 | 0'2 | ... | ... | -0.228974 |
| -0.465878 | 7'2 | 6'2 | 6'5 | -0'3 | 6'2 | 4200 | 0'1 | -0'2 | 0'3 | 0'1 | 0'1 | -0.132612 |
| -0.619355 | ... | ... | 5'6 | 0'0 | 5'6 | 4210 | 0'2 | -0'2 | 0'4 | 0'2 | 0'2 | -0.205451 |
| -0.612804 | ... | ... | 4'7 | 0'0 | 4'7 | 4220 | 0'3 | -0'2 | 0'5 | 0'4 | 0'3 | -0.251552 |
| -0.767401 | 4'5 | 4'5 | 4'1 | 0'4 | 4'5 | 4230 | 0'7 | 0'0 | 0'7 | 0'7 | 0'7 | -0.403847 |
| -0.654105 | ... | ... | 3'4 | 0'0 | 3'4 | 4240 | 0'7 | -0'3 | 1'2 | 0'7 | 0'7 | -0.348286 |
| -0.494795 | 3'4 | 2'2 | 2'7 | -0'5 | 2'2 | 4250 | 1'4 | -0'1 | 1'5 | 1'4 | 1'0 | -0.431628 |
| -0.652193 | ... | ... | 2'3 | 0'0 | 2'3 | 4260 | 2'0 | -0'1 | 2'1 | 2'0 | 1'3 | -0.431604 |
| -0.751957 | 2'3 | 2'3 | 2'0 | 0'3 | 2'3 | 4270 | 2'3 | -0'3 | 2'6 | 2'3 | 1'6 | -0.348223 |
| -0.443386 | 2'0 | 0'7 | 1'5 | -0'5 | 1'0 | 4280 | 2'4 | -0'7 | 3'3 | 2'5 | 2'1 | -0.001108 |
| -0.491263 | 1'0 | 1'0 | 1'2 | -0'2 | 1'0 | 4290 | 4'0 | 0'0 | 4'0 | ... | ... | -0.306016 |
| -0.43704 | 1'3 | 0'6 | 1'0 | -0'2 | 0'6 | 4300 | 5'0 | 0'2 | 4'6 | 5'2 | 3'2 | -0.331515 |
| -0.465962 | 1'1 | 0'6 | 0'7 | -0'1 | 0'6 | 4310 | 5'5 | 0'0 | 5'5 | ... | ... | -0.132909 |
| -0.4914 | 0'7 | 0'6 | 0'6 | 0'0 | 0'6 | 4320 | 6'4 | 0'0 | 6'4 | ... | ... | -0.00288 |
| -0.318041 | 0'3 | 0'3 | 0'5 | -0'2 | 0'3 | 4330 | 7'3 | 0'0 | 7'3 | ... | ... | 0.000747 |
| -0.403893 | ... | ... | 0'4 | 0'0 | 0'4 | 4340 | 8'2 | 0'0 | 8'2 | ... | ... | 0.000847 |
| -0.254828 | 0'3 | 0'2 | 0'3 | -0'1 | 0'2 | 4350 | 8'6 | -0'3 | 9'1 | 8'6 | 7'4 | 0.000947 |
| -0.350832 | 0'4 | 0'3 | 0'3 | 0'0 | 0'3 | 4360 | 10'1 | 0'0 | 10'1 | ... | ... | 0.001046 |
| -0.268422 | ... | ... | 0'2 | 0'0 | 0'2 | 4370 | 11'0 | 0'0 | 11'0 | ... | ... | 0.001146 |
| -0.27445 | ... | ... | 0'2 | 0'0 | 0'2 | 4380 | 11'7 | 0'0 | 11'7 | ... | ... | 0.001245 |
| -0.166601 | ... | ... | 0'1 | 0'0 | 0'1 | 4390 | 12'7 | 0'0 | 12'7 | ... | ... | 0.001345 |
| -0.16945 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4400 | 14'4 | 0'5 | 13'7 | 14'6 | 12'2 | -0.006424 |
| -0.172127 | ... | ... | 0'1 | 0'0 | 0'1 | 4410 | 14'7 | 0'0 | 14'7 | ... | ... | 0.001544 |
| -0.174648 | ... | ... | 0'1 | 0'0 | 0'1 | 4420 | 15'7 | 0'0 | 15'7 | ... | ... | 0.001644 |
| -0.177041 | ... | ... | 0'1 | 0'0 | 0'1 | 4430 | 16'7 | 0'0 | 16'7 | ... | ... | 0.001744 |
| -0.179304 | ... | ... | 0'1 | 0'0 | 0'1 | 4440 | 17'7 | 0'0 | 17'7 | ... | ... | 0.001843 |
| -0.181461 | ... | ... | 0'1 | 0'0 | 0'1 | 4450 | 19'1 | 0'2 | 18'7 | 19'1 | 18'5 | 0.001943 |
| -0.183526 | ... | ... | 0'1 | 0'0 | 0'1 | 4460 | 19'7 | 0'0 | 19'7 | ... | ... | 0.002043 |
| -0.185489 | ... | ... | 0'1 | 0'0 | 0'1 | 4470 | 20'7 | 0'0 | 20'7 | ... | ... | 0.002142 |
| -0.187371 | ... | ... | 0'1 | 0'0 | 0'1 | 4480 | 21'7 | 0'0 | 21'7 | ... | ... | 0.002242 |
| -0.189189 | ... | ... | 0'1 | 0'0 | 0'1 | 4490 | 22'7 | 0'0 | 22'7 | ... | ... | 0.002341 |
| -0.190931 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 24'0 | 0'1 | 23'7 | 24'0 | 22'7 | 0.002441 |
| -0.192601 | ... | ... | 0'1 | 0'0 | 0'1 | 4510 | 24'7 | 0'0 | 24'7 | ... | ... | 0.002541 |
| -0.194215 | ... | ... | 0'1 | 0'0 | 0'1 | 4520 | 25'7 | 0'0 | 25'7 | ... | ... | 0.00264 |
| -0.195786 | ... | ... | 0'1 | 0'0 | 0'1 | 4530 | 26'7 | 0'0 | 26'7 | ... | ... | 0.00274 |
| -0.197297 | ... | ... | 0'1 | 0'0 | 0'1 | 4540 | 27'7 | 0'0 | 27'7 | ... | ... | 0.00284 |
| -0.198753 | ... | ... | 0'1 | 0'0 | 0'1 | 4550 | 28'7 | 0'0 | 28'7 | ... | ... | 0.002939 |
| -0.200165 | ... | ... | 0'1 | 0'0 | 0'1 | 4560 | 29'7 | 0'0 | 29'7 | ... | ... | 0.003039 |
| -0.205435 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4600 | 34'2 | 0'3 | 33'7 | 34'2 | 32'2 | 0.003437 |
| -0.211271 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 38'7 | 0'0 | 38'7 | ... | ... | 0.003936 |
| -0.216452 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4700 | 43'7 | 0'0 | 43'7 | ... | ... | 0.004434 |
| -0.221109 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 48'7 | 0'0 | 48'7 | ... | ... | 0.004932 |
| -0.225343 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4800 | 53'7 | 0'0 | 53'7 | ... | ... | 0.00543 |
| -0.229238 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 58'7 | 0'0 | 58'7 | ... | ... | 0.005928 |
| -0.232812 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 63'7 | 0'0 | 63'7 | ... | ... | 0.006427 |
| -0.236163 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 68'7 | 0'0 | 68'7 | ... | ... | 0.006925 |
| -0.239253 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 73'7 | 0'0 | 73'7 | ... | ... | 0.007423 |
| -0.24219 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 78'7 | 0'0 | 78'7 | ... | ... | 0.007921 |
| -0.24494 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 83'7 | 0'0 | 83'7 | ... | ... | 0.008419 |
| -0.247522 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 88'7 | 0'0 | 88'7 | ... | ... | 0.008918 |
| -0.250007 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 93'7 | 0'0 | 93'7 | ... | ... | 0.009416 |
| -0.252344 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 98'7 | 0'0 | 98'7 | ... | ... | 0.009914 |
| -0.254568 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 103'7 | 0'0 | 103'7 | ... | ... | 0.010412 |
| -0.256701 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 108'7 | 0'0 | 108'7 | ... | ... | 0.01091 |
| -0.258745 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 113'7 | 0'0 | 113'7 | ... | ... | 0.011409 |
| -0.260698 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 118'7 | 0'0 | 118'7 | ... | ... | 0.011907 |
| -0.26258 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 123'7 | 0'0 | 123'7 | ... | ... | 0.012405 |
| -0.264395 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 128'7 | 0'0 | 128'7 | ... | ... | 0.012903 |
| -0.266113 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 133'7 | 0'0 | 133'7 | ... | ... | 0.013401 |
| -0.269426 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 143'7 | 0'0 | 143'7 | ... | ... | 0.014398 |
| -0.272517 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 153'7 | 0'0 | 153'7 | ... | ... | 0.015394 |
| -0.27539 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 163'7 | 0'0 | 163'7 | ... | ... | 0.01639 |
| -0.278148 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 173'7 | 0'0 | 173'7 | ... | ... | 0.017387 |
| -0.280718 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 183'7 | 0'0 | 183'7 | ... | ... | 0.018383 |
| -0.28316 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 193'7 | 0'0 | 193'7 | ... | ... | 0.01938 |
| -0.285494 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 203'7 | 0'0 | 203'7 | ... | ... | 0.020376 |
| -0.287699 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 213'7 | 0'0 | 213'7 | ... | ... | 0.021372 |
| -0.289821 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 223'7 | 0'0 | 223'7 | ... | ... | 0.022369 |
| -0.291863 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 233'7 | 0'0 | 233'7 | ... | ... | 0.023365 |
| -0.293792 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 243'7 | 0'0 | 243'7 | ... | ... | 0.024361 |
| -0.29564 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 253'7 | 0'0 | 253'7 | ... | ... | 0.025358 |
| -0.297437 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 263'7 | 0'0 | 263'7 | ... | ... | 0.026354 |
| -0.299187 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 273'7 | 0'0 | 273'7 | ... | ... | 0.027351 |
| -0.300842 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 283'7 | 0'0 | 283'7 | ... | ... | 0.028347 |
| -0.302443 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 293'7 | 0'0 | 293'7 | ... | ... | 0.029343 |
| -0.303997 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 303'7 | 0'0 | 303'7 | ... | ... | 0.03034 |
| -0.317182 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 403'7 | 0'0 | 403'7 | ... | ... | 0.040303 |
| -0.32457 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 473'6 | 0'0 | 473'6 | ... | ... | 0.047278 |
| -0.333379 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 573'6 | 0'0 | 573'6 | ... | ... | 0.057242 |
| -0.340725 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 673'6 | 0'0 | 673'6 | ... | ... | 0.067206 |
| -0.34699 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 773'6 | 0'0 | 773'6 | ... | ... | 0.077169 |
| -0.352452 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 873'6 | 0'0 | 873'6 | ... | ... | 0.087133 |
| -0.357283 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 973'6 | 0'0 | 973'6 | ... | ... | 0.097097 |
| -0.361621 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1073'6 | 0'0 | 1073'6 | ... | ... | 0.107061 |
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.