Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.020957 | ... | ... | 206'4 | 0'0 | 206'4 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02485 |
| 0.019966 | ... | ... | 196'4 | 0'0 | 196'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024669 |
| 0.018975 | ... | ... | 186'4 | 0'0 | 186'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024476 |
| 0.017985 | ... | ... | 176'4 | 0'0 | 176'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024271 |
| 0.016994 | ... | ... | 166'4 | 0'0 | 166'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024051 |
| 0.016003 | ... | ... | 156'4 | 0'0 | 156'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023819 |
| 0.015012 | ... | ... | 146'4 | 0'0 | 146'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023567 |
| 0.014021 | ... | ... | 136'4 | 0'0 | 136'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023301 |
| 0.01303 | ... | ... | 126'4 | 0'0 | 126'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023012 |
| 0.012039 | ... | ... | 116'4 | 0'0 | 116'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022701 |
| 0.011048 | ... | ... | 106'4 | 0'0 | 106'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022363 |
| 0.010553 | ... | ... | 101'4 | 0'0 | 101'4 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022183 |
| 0.010057 | ... | ... | 96'4 | 0'0 | 96'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021993 |
| 0.009562 | ... | ... | 91'4 | 0'0 | 91'4 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021794 |
| 0.009067 | ... | ... | 86'4 | 0'0 | 86'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021586 |
| 0.008571 | ... | ... | 81'4 | 0'0 | 81'4 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021366 |
| 0.008076 | ... | ... | 76'4 | 0'0 | 76'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021134 |
| 0.00758 | ... | ... | 71'4 | 0'0 | 71'4 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020885 |
| 0.007085 | ... | ... | 66'4 | 0'0 | 66'4 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020623 |
| 0.006589 | ... | ... | 61'4 | 0'0 | 61'4 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020342 |
| 0.006094 | ... | ... | 56'4 | 0'0 | 56'4 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02004 |
| 0.005598 | ... | ... | 51'5 | 0'0 | 51'5 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019713 |
| 0.005103 | ... | ... | 46'5 | 0'0 | 46'5 | 3800 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.019358 |
| 0.004608 | ... | ... | 41'5 | 0'0 | 41'5 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018968 |
| 0.004112 | ... | ... | 36'5 | 0'0 | 36'5 | 3900 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.018538 |
| 0.003617 | ... | ... | 31'5 | 0'0 | 31'5 | 3950 | 0'2 | 0'0 | 0'2 | ... | ... | -0.031045 |
| 0.003121 | ... | ... | 26'6 | 0'0 | 26'6 | 4000 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | -0.030006 |
| -0.066146 | 27'2 | 25'4 | 22'0 | 5'2 | 27'2 | 4050 | 0'3 | -0'1 | 0'4 | 0'3 | 0'3 | -0.0391 |
| 0 | ... | ... | ... | ... | ... | 4060 | ... | ... | ... | ... | ... | 0 |
| 0.002428 | ... | ... | 20'1 | 0'0 | 20'1 | 4070 | 0'5 | 0'0 | 0'5 | ... | ... | -0.055778 |
| 0.002329 | ... | ... | 19'2 | 0'0 | 19'2 | 4080 | 0'6 | 0'0 | 0'6 | ... | ... | -0.062884 |
| 0.002229 | ... | ... | 18'3 | 0'0 | 18'3 | 4090 | 0'7 | 0'0 | 0'7 | ... | ... | -0.069334 |
| 0.00213 | 20'6 | 20'6 | 17'4 | 3'2 | 20'6 | 4100 | 0'4 | -0'4 | 1'0 | 0'5 | 0'4 | -0.045764 |
| -0.074534 | 21'4 | 21'4 | 16'5 | 4'7 | 21'4 | 4110 | 1'1 | 0'0 | 1'1 | ... | ... | -0.080529 |
| 0.001932 | ... | ... | 15'6 | 0'0 | 15'6 | 4120 | 1'2 | 0'0 | 1'2 | ... | ... | -0.085363 |
| 0.001833 | ... | ... | 14'7 | 0'0 | 14'7 | 4130 | 1'3 | 0'0 | 1'3 | ... | ... | -0.089727 |
| 0.001734 | ... | ... | 14'0 | 0'0 | 14'0 | 4140 | 1'0 | -0'4 | 1'4 | 1'0 | 1'0 | -0.070717 |
| 0.001635 | 15'3 | 15'3 | 13'1 | 2'2 | 15'3 | 4150 | 1'0 | -0'5 | 1'5 | 1'4 | 0'7 | -0.06947 |
| 0.001536 | ... | ... | 12'2 | 0'0 | 12'2 | 4160 | 1'6 | 0'0 | 1'6 | ... | ... | -0.10016 |
| 0.001437 | ... | ... | 11'4 | 0'0 | 11'4 | 4170 | 2'0 | 0'0 | 2'0 | ... | ... | -0.107391 |
| 0.001338 | ... | ... | 10'6 | 0'0 | 10'6 | 4180 | 2'2 | 0'0 | 2'2 | ... | ... | -0.113715 |
| 0.001239 | ... | ... | 10'1 | 0'0 | 10'1 | 4190 | 2'5 | 0'0 | 2'5 | ... | ... | -0.123221 |
| -0.099463 | 14'3 | 12'2 | 9'4 | 4'0 | 13'4 | 4200 | 1'5 | -1'3 | 3'0 | 2'5 | 1'5 | -0.086589 |
| 0.00104 | ... | ... | 8'7 | 0'0 | 8'7 | 4210 | 1'7 | -1'4 | 3'3 | 1'7 | 1'7 | -0.092697 |
| 0.000941 | ... | ... | 8'2 | 0'0 | 8'2 | 4220 | 3'6 | 0'0 | 3'6 | ... | ... | -0.144702 |
| 0.000842 | ... | ... | 7'5 | 0'0 | 7'5 | 4230 | 2'3 | -1'6 | 4'1 | 2'3 | 2'3 | -0.101876 |
| 0.000743 | ... | ... | 7'0 | 0'0 | 7'0 | 4240 | 4'4 | 0'0 | 4'4 | ... | ... | -0.154046 |
| -0.132615 | 10'5 | 10'1 | 6'4 | 3'7 | 10'3 | 4250 | 3'0 | -2'0 | 5'0 | 4'7 | 2'7 | -0.110565 |
| -0.030629 | ... | ... | 6'0 | 0'0 | 6'0 | 4260 | 3'4 | -2'0 | 5'4 | 4'0 | 3'2 | -0.117938 |
| -0.045987 | ... | ... | 5'4 | 0'0 | 5'4 | 4270 | 3'7 | -2'1 | 6'0 | 3'7 | 3'5 | -0.120901 |
| -0.056361 | ... | ... | 5'0 | 0'0 | 5'0 | 4280 | 4'2 | -2'2 | 6'4 | 4'2 | 3'7 | -0.122746 |
| -0.086745 | 5'4 | 5'0 | 4'5 | 0'7 | 5'4 | 4290 | 4'4 | -2'5 | 7'1 | 4'4 | 4'3 | -0.120696 |
| -0.128493 | 7'5 | 4'7 | 4'2 | 2'4 | 6'6 | 4300 | 5'2 | -2'4 | 7'6 | 7'4 | 4'6 | -0.128567 |
| -0.108007 | 5'2 | 4'0 | 3'7 | 1'3 | 5'2 | 4310 | 5'2 | -3'1 | 8'3 | 5'2 | 5'2 | -0.118865 |
| -0.137815 | 6'1 | 5'7 | 3'4 | 2'5 | 6'1 | 4320 | 5'6 | -3'2 | 9'0 | 6'0 | 5'6 | -0.11884 |
| -0.120367 | 4'7 | 4'3 | 3'1 | 1'6 | 4'7 | 4330 | 6'5 | -3'0 | 9'5 | 6'5 | 6'5 | -0.125761 |
| -0.140134 | 5'4 | 4'0 | 2'7 | 2'4 | 5'3 | 4340 | 7'4 | -2'7 | 10'3 | 7'4 | 7'4 | -0.131701 |
| -0.128451 | 5'1 | 2'6 | 2'5 | 1'7 | 4'4 | 4350 | 7'3 | -3'6 | 11'1 | 7'4 | 7'3 | -0.113972 |
| -0.135568 | 4'4 | 3'6 | 2'3 | 2'1 | 4'4 | 4360 | 9'6 | -2'1 | 11'7 | 9'6 | 9'6 | -0.152687 |
| -0.130155 | 4'0 | 3'0 | 2'2 | 1'6 | 4'0 | 4370 | 12'5 | 0'0 | 12'5 | ... | ... | -0.202781 |
| -0.120264 | 3'3 | 3'3 | 2'0 | 1'3 | 3'3 | 4380 | 13'4 | 0'0 | 13'4 | ... | ... | -0.207088 |
| -0.111924 | 2'7 | 2'2 | 1'7 | 1'0 | 2'7 | 4390 | 14'2 | 0'0 | 14'2 | ... | ... | -0.208011 |
| -0.116246 | 3'3 | 1'5 | 1'5 | 1'2 | 2'7 | 4400 | 11'0 | -4'1 | 15'1 | 14'0 | 10'3 | -0.105257 |
| -0.077139 | ... | ... | 1'4 | 0'0 | 1'4 | 4410 | 16'0 | 0'0 | 16'0 | ... | ... | -0.214413 |
| -0.108889 | 2'3 | 1'5 | 1'3 | 1'0 | 2'3 | 4420 | 16'7 | 0'0 | 16'7 | ... | ... | -0.217055 |
| -0.103911 | 2'1 | 2'0 | 1'2 | 0'7 | 2'1 | 4430 | 17'6 | 0'0 | 17'6 | ... | ... | -0.219351 |
| -0.106721 | 2'1 | 2'1 | 1'1 | 1'0 | 2'1 | 4440 | 18'5 | 0'0 | 18'5 | ... | ... | -0.221323 |
| -0.095852 | 2'0 | 1'6 | 1'0 | 0'6 | 1'6 | 4450 | 14'7 | -4'5 | 19'4 | 16'3 | 14'2 | -0.081215 |
| -0.060869 | ... | ... | 0'7 | 0'0 | 0'7 | 4460 | 20'3 | 0'0 | 20'3 | ... | ... | -0.224351 |
| -0.095219 | 1'5 | 1'5 | 0'7 | 0'6 | 1'5 | 4470 | 21'2 | 0'0 | 21'2 | ... | ... | -0.225432 |
| -0.091934 | 1'4 | 1'4 | 0'6 | 0'6 | 1'4 | 4480 | 22'2 | 0'0 | 22'2 | ... | ... | -0.229729 |
| -0.088199 | 1'3 | 1'3 | 0'6 | 0'5 | 1'3 | 4490 | 23'1 | 0'0 | 23'1 | ... | ... | -0.230348 |
| -0.078073 | 1'3 | 0'7 | 0'5 | 0'4 | 1'1 | 4500 | 18'6 | -5'3 | 24'1 | 18'6 | 18'2 | -0.027793 |
| -0.079326 | 1'1 | 1'1 | 0'5 | 0'4 | 1'1 | 4510 | 25'1 | 0'0 | 25'1 | ... | ... | -0.238175 |
| -0.046876 | ... | ... | 0'4 | 0'0 | 0'4 | 4550 | 29'0 | 0'0 | 29'0 | ... | ... | -0.248668 |
| -0.058118 | 0'5 | 0'3 | 0'3 | 0'2 | 0'5 | 4600 | 33'7 | 0'0 | 33'7 | ... | ... | -0.260302 |
| -0.041452 | ... | ... | 0'3 | 0'0 | 0'3 | 4650 | 38'7 | 0'0 | 38'7 | ... | ... | -0.274134 |
| -0.042874 | 0'4 | 0'3 | 0'3 | 0'0 | 0'3 | 4700 | 43'6 | 0'0 | 43'6 | ... | ... | -0.282115 |
| -0.044139 | 0'3 | 0'3 | 0'2 | 0'1 | 0'3 | 4750 | 48'6 | 0'0 | 48'6 | ... | ... | -0.293379 |
| -0.045278 | 0'3 | 0'3 | 0'2 | 0'1 | 0'3 | 4800 | 53'6 | 0'0 | 53'6 | ... | ... | -0.303769 |
| -0.033802 | ... | ... | 0'2 | 0'0 | 0'2 | 4850 | 58'5 | 0'0 | 58'5 | ... | ... | -0.308335 |
| -0.034456 | ... | ... | 0'2 | 0'0 | 0'2 | 4900 | 63'5 | 0'0 | 63'5 | ... | ... | -0.317211 |
| -0.035062 | ... | ... | 0'2 | 0'0 | 0'2 | 4950 | 68'5 | 0'0 | 68'5 | ... | ... | -0.325551 |
| -0.02046 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 73'4 | 0'0 | 73'4 | ... | ... | -0.327855 |
| -0.020733 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 78'4 | 0'0 | 78'4 | ... | ... | -0.335186 |
| -0.020991 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 83'4 | 0'0 | 83'4 | ... | ... | -0.342158 |
| -0.021234 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 88'4 | 0'0 | 88'4 | ... | ... | -0.348807 |
| -0.02146 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 93'4 | 0'0 | 93'4 | ... | ... | -0.355167 |
| -0.021678 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 98'4 | 0'0 | 98'4 | ... | ... | -0.361268 |
| -0.021884 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 103'4 | 0'0 | 103'4 | ... | ... | -0.367127 |
| -0.022079 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 108'4 | 0'0 | 108'4 | ... | ... | -0.372771 |
| -0.022266 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 113'4 | 0'0 | 113'4 | ... | ... | -0.378216 |
| -0.022446 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 118'4 | 0'0 | 118'4 | ... | ... | -0.383476 |
| -0.022617 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 123'4 | 0'0 | 123'4 | ... | ... | -0.388567 |
| -0.022781 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 128'4 | 0'0 | 128'4 | ... | ... | -0.393501 |
| -0.02294 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 133'4 | 0'0 | 133'4 | ... | ... | -0.398288 |
| -0.023239 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 143'4 | 0'0 | 143'4 | ... | ... | -0.407468 |
| -0.023519 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 153'4 | 0'0 | 153'4 | ... | ... | -0.416167 |
| -0.02378 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 163'4 | 0'0 | 163'4 | ... | ... | -0.42445 |
| -0.024025 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 173'4 | 0'0 | 173'4 | ... | ... | -0.432359 |
| -0.024259 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 183'4 | 0'0 | 183'4 | ... | ... | -0.439934 |
| -0.024477 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 193'4 | 0'0 | 193'4 | ... | ... | -0.447209 |
| -0.024686 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 203'4 | 0'0 | 203'4 | ... | ... | -0.454215 |
| -0.024884 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 213'4 | 0'0 | 213'4 | ... | ... | -0.460973 |
| -0.025073 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 223'4 | 0'0 | 223'4 | ... | ... | -0.467505 |
| -0.025255 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 233'4 | 0'0 | 233'4 | ... | ... | -0.473832 |
| -0.02543 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 243'4 | 0'0 | 243'4 | ... | ... | -0.47997 |
| -0.025594 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 253'4 | 0'0 | 253'4 | ... | ... | -0.485933 |
| -0.025752 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 263'4 | 0'0 | 263'4 | ... | ... | -0.491735 |
| -0.025907 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 273'4 | 0'0 | 273'4 | ... | ... | -0.497385 |
| -0.026057 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 283'4 | 0'0 | 283'4 | ... | ... | -0.502895 |
| -0.026198 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 293'4 | 0'0 | 293'4 | ... | ... | -0.508276 |
| -0.026336 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 303'4 | 0'0 | 303'4 | ... | ... | -0.513535 |
| -0.027503 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 403'4 | 0'0 | 403'4 | ... | ... | -0.560824 |
| -0.028155 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 473'4 | 0'0 | 473'4 | ... | ... | -0.589753 |
| -0.028931 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 573'4 | 0'0 | 573'4 | ... | ... | -0.627148 |
| -0.029578 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 673'4 | 0'0 | 673'4 | ... | ... | -0.661263 |
| -0.030127 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 773'4 | 0'0 | 773'4 | ... | ... | -0.693014 |
| -0.030606 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 873'4 | 0'0 | 873'4 | ... | ... | -0.72298 |
| -0.03103 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 973'4 | 0'0 | 973'4 | ... | ... | -0.751554 |
| -0.031411 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1073'4 | 0'0 | 1073'4 | ... | ... | -0.779009 |
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.