Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.020932 | ... | ... | 206'4 | 0'0 | 206'4 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024846 |
| 0.019942 | ... | ... | 196'4 | 0'0 | 196'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024664 |
| 0.018951 | ... | ... | 186'4 | 0'0 | 186'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02447 |
| 0.01796 | ... | ... | 176'4 | 0'0 | 176'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024265 |
| 0.016969 | ... | ... | 166'4 | 0'0 | 166'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024045 |
| 0.015978 | ... | ... | 156'4 | 0'0 | 156'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023812 |
| 0.014987 | ... | ... | 146'4 | 0'0 | 146'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023561 |
| 0.013996 | ... | ... | 136'4 | 0'0 | 136'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023294 |
| 0.013005 | ... | ... | 126'4 | 0'0 | 126'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023005 |
| 0.012014 | ... | ... | 116'4 | 0'0 | 116'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022693 |
| 0.011024 | ... | ... | 106'4 | 0'0 | 106'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022354 |
| 0.010528 | ... | ... | 101'4 | 0'0 | 101'4 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022174 |
| 0.010033 | ... | ... | 96'4 | 0'0 | 96'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021983 |
| 0.009537 | ... | ... | 91'4 | 0'0 | 91'4 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021784 |
| 0.009042 | ... | ... | 86'4 | 0'0 | 86'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021575 |
| 0.008546 | ... | ... | 81'4 | 0'0 | 81'4 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021354 |
| 0.008051 | ... | ... | 76'4 | 0'0 | 76'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021122 |
| 0.007555 | ... | ... | 71'4 | 0'0 | 71'4 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020872 |
| 0.00706 | ... | ... | 66'4 | 0'0 | 66'4 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02061 |
| 0.006565 | ... | ... | 61'4 | 0'0 | 61'4 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020327 |
| 0.006069 | ... | ... | 56'4 | 0'0 | 56'4 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020024 |
| 0.005574 | ... | ... | 51'5 | 0'0 | 51'5 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019696 |
| 0.005078 | ... | ... | 46'5 | 0'0 | 46'5 | 3800 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.01934 |
| 0.004583 | ... | ... | 41'5 | 0'0 | 41'5 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018948 |
| 0.004087 | ... | ... | 36'5 | 0'0 | 36'5 | 3900 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.018515 |
| 0.003592 | ... | ... | 31'5 | 0'0 | 31'5 | 3950 | 0'2 | 0'0 | 0'2 | ... | ... | -0.030996 |
| 0.003097 | ... | ... | 26'6 | 0'0 | 26'6 | 4000 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | -0.029951 |
| -0.080469 | 27'2 | 25'4 | 22'0 | 5'2 | 27'2 | 4050 | 0'3 | -0'1 | 0'4 | 0'3 | 0'3 | -0.039006 |
| 0 | ... | ... | ... | ... | ... | 4060 | ... | ... | ... | ... | ... | 0 |
| 0.002403 | ... | ... | 20'1 | 0'0 | 20'1 | 4070 | 0'5 | 0'0 | 0'5 | ... | ... | -0.055621 |
| 0.002304 | ... | ... | 19'2 | 0'0 | 19'2 | 4080 | 0'6 | 0'0 | 0'6 | ... | ... | -0.062695 |
| 0.002205 | ... | ... | 18'3 | 0'0 | 18'3 | 4090 | 0'7 | 0'0 | 0'7 | ... | ... | -0.06911 |
| 0.002106 | 20'6 | 20'6 | 17'4 | 3'2 | 20'6 | 4100 | 0'4 | -0'4 | 1'0 | 0'5 | 0'4 | -0.045619 |
| -0.08655 | 21'4 | 21'4 | 16'5 | 4'7 | 21'4 | 4110 | 1'1 | 0'0 | 1'1 | ... | ... | -0.080232 |
| 0.001907 | ... | ... | 15'6 | 0'0 | 15'6 | 4120 | 1'2 | 0'0 | 1'2 | ... | ... | -0.085027 |
| 0.001808 | ... | ... | 14'7 | 0'0 | 14'7 | 4130 | 1'3 | 0'0 | 1'3 | ... | ... | -0.08935 |
| 0.001709 | ... | ... | 14'0 | 0'0 | 14'0 | 4140 | 1'0 | -0'4 | 1'4 | 1'0 | 1'0 | -0.070411 |
| 0.00161 | 15'3 | 15'3 | 13'1 | 2'2 | 15'3 | 4150 | 1'0 | -0'5 | 1'5 | 1'4 | 0'7 | -0.069149 |
| 0.001511 | ... | ... | 12'2 | 0'0 | 12'2 | 4160 | 1'6 | 0'0 | 1'6 | ... | ... | -0.099644 |
| 0.001412 | ... | ... | 11'4 | 0'0 | 11'4 | 4170 | 2'0 | 0'0 | 2'0 | ... | ... | -0.106796 |
| 0.001313 | ... | ... | 10'6 | 0'0 | 10'6 | 4180 | 2'2 | 0'0 | 2'2 | ... | ... | -0.113037 |
| 0.001214 | ... | ... | 10'1 | 0'0 | 10'1 | 4190 | 2'5 | 0'0 | 2'5 | ... | ... | -0.122431 |
| -0.106994 | 14'3 | 12'2 | 9'4 | 4'0 | 13'4 | 4200 | 2'0 | -1'0 | 3'0 | 2'5 | 1'5 | -0.099016 |
| 0.001016 | ... | ... | 8'7 | 0'0 | 8'7 | 4210 | 1'7 | -1'4 | 3'3 | 1'7 | 1'7 | -0.091985 |
| 0.000917 | ... | ... | 8'2 | 0'0 | 8'2 | 4220 | 3'6 | 0'0 | 3'6 | ... | ... | -0.143558 |
| 0.000817 | ... | ... | 7'5 | 0'0 | 7'5 | 4230 | 2'3 | -1'6 | 4'1 | 2'3 | 2'3 | -0.100931 |
| 0.000718 | ... | ... | 7'0 | 0'0 | 7'0 | 4240 | 3'0 | -1'4 | 4'4 | 3'0 | 2'7 | -0.114157 |
| -0.137384 | 10'5 | 10'1 | 6'4 | 3'7 | 10'3 | 4250 | 3'3 | -1'5 | 5'0 | 4'7 | 2'7 | -0.118948 |
| -0.039739 | ... | ... | 6'0 | 0'0 | 6'0 | 4260 | 3'4 | -2'0 | 5'4 | 4'0 | 3'2 | -0.116492 |
| -0.052632 | ... | ... | 5'4 | 0'0 | 5'4 | 4270 | 3'7 | -2'1 | 6'0 | 3'7 | 3'5 | -0.119265 |
| -0.061597 | ... | ... | 5'0 | 0'0 | 5'0 | 4280 | 4'4 | -2'0 | 6'4 | 4'4 | 3'7 | -0.126578 |
| -0.090574 | 5'4 | 5'0 | 4'5 | 0'7 | 5'4 | 4290 | 4'7 | -2'2 | 7'1 | 4'7 | 4'3 | -0.126953 |
| -0.126172 | 7'5 | 4'7 | 4'2 | 2'2 | 6'4 | 4300 | 5'4 | -2'2 | 7'6 | 7'4 | 4'6 | -0.13168 |
| -0.110848 | 5'2 | 4'0 | 3'7 | 1'3 | 5'2 | 4310 | 5'2 | -3'1 | 8'3 | 5'2 | 5'2 | -0.116271 |
| -0.140363 | 6'1 | 5'7 | 3'4 | 2'5 | 6'1 | 4320 | 5'6 | -3'2 | 9'0 | 6'0 | 5'6 | -0.115925 |
| -0.128103 | 5'1 | 4'3 | 3'1 | 2'0 | 5'1 | 4330 | 6'5 | -3'0 | 9'5 | 6'5 | 6'5 | -0.122531 |
| -0.133879 | 5'4 | 4'0 | 2'7 | 2'1 | 5'0 | 4340 | 7'4 | -2'7 | 10'3 | 7'4 | 7'4 | -0.128166 |
| -0.133144 | 5'1 | 2'6 | 2'5 | 2'0 | 4'5 | 4350 | 7'3 | -3'6 | 11'1 | 7'4 | 7'3 | -0.10989 |
| -0.137261 | 4'4 | 3'6 | 2'3 | 2'1 | 4'4 | 4360 | 9'6 | -2'1 | 11'7 | 9'6 | 9'6 | -0.148684 |
| -0.131656 | 4'0 | 3'0 | 2'2 | 1'6 | 4'0 | 4370 | 12'5 | 0'0 | 12'5 | ... | ... | -0.198901 |
| -0.121557 | 3'3 | 3'3 | 2'0 | 1'3 | 3'3 | 4380 | 13'4 | 0'0 | 13'4 | ... | ... | -0.203012 |
| -0.113033 | 2'7 | 2'2 | 1'7 | 1'0 | 2'7 | 4390 | 14'2 | 0'0 | 14'2 | ... | ... | -0.203717 |
| -0.11373 | 3'3 | 1'5 | 1'5 | 1'1 | 2'6 | 4400 | 11'4 | -3'5 | 15'1 | 14'0 | 10'3 | -0.113433 |
| -0.077783 | ... | ... | 1'4 | 0'0 | 1'4 | 4410 | 16'0 | 0'0 | 16'0 | ... | ... | -0.209733 |
| -0.113614 | 2'4 | 1'5 | 1'3 | 1'1 | 2'4 | 4420 | 16'7 | 0'0 | 16'7 | ... | ... | -0.212183 |
| -0.104629 | 2'1 | 2'0 | 1'2 | 0'7 | 2'1 | 4430 | 17'6 | 0'0 | 17'6 | ... | ... | -0.214289 |
| -0.1074 | 2'1 | 2'1 | 1'1 | 1'0 | 2'1 | 4440 | 18'5 | 0'0 | 18'5 | ... | ... | -0.21607 |
| -0.101049 | 2'0 | 1'6 | 1'0 | 0'7 | 1'7 | 4450 | 15'6 | -3'6 | 19'4 | 16'3 | 14'2 | -0.105345 |
| -0.061185 | ... | ... | 0'7 | 0'0 | 0'7 | 4460 | 20'3 | 0'0 | 20'3 | ... | ... | -0.218717 |
| -0.085348 | 1'5 | 1'3 | 0'7 | 0'4 | 1'3 | 4470 | 21'2 | 0'0 | 21'2 | ... | ... | -0.219611 |
| -0.087005 | 1'4 | 1'3 | 0'6 | 0'5 | 1'3 | 4480 | 22'2 | 0'0 | 22'2 | ... | ... | -0.223767 |
| -0.088587 | 1'3 | 1'3 | 0'6 | 0'5 | 1'3 | 4490 | 23'1 | 0'0 | 23'1 | ... | ... | -0.224198 |
| -0.078391 | 1'3 | 0'7 | 0'5 | 0'4 | 1'1 | 4500 | 18'6 | -5'3 | 24'1 | 18'6 | 18'2 | -0.004851 |
| -0.07333 | 1'1 | 1'0 | 0'5 | 0'3 | 1'0 | 4510 | 25'1 | 0'0 | 25'1 | ... | ... | -0.231762 |
| -0.047009 | ... | ... | 0'4 | 0'0 | 0'4 | 4550 | 29'0 | 0'0 | 29'0 | ... | ... | -0.24171 |
| -0.058254 | 0'5 | 0'3 | 0'3 | 0'2 | 0'5 | 4600 | 33'7 | 0'0 | 33'7 | ... | ... | -0.252728 |
| -0.041527 | ... | ... | 0'3 | 0'0 | 0'3 | 4650 | 38'7 | 0'0 | 38'7 | ... | ... | -0.266062 |
| -0.042941 | 0'4 | 0'3 | 0'3 | 0'0 | 0'3 | 4700 | 43'6 | 0'0 | 43'6 | ... | ... | -0.273509 |
| -0.044199 | 0'3 | 0'3 | 0'2 | 0'1 | 0'3 | 4750 | 48'6 | 0'0 | 48'6 | ... | ... | -0.284354 |
| -0.045332 | 0'3 | 0'3 | 0'2 | 0'1 | 0'3 | 4800 | 53'6 | 0'0 | 53'6 | ... | ... | -0.294359 |
| -0.033836 | ... | ... | 0'2 | 0'0 | 0'2 | 4850 | 58'5 | 0'0 | 58'5 | ... | ... | -0.298475 |
| -0.034488 | ... | ... | 0'2 | 0'0 | 0'2 | 4900 | 63'5 | 0'0 | 63'5 | ... | ... | -0.307009 |
| -0.035091 | ... | ... | 0'2 | 0'0 | 0'2 | 4950 | 68'5 | 0'0 | 68'5 | ... | ... | -0.315034 |
| -0.020474 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 73'4 | 0'0 | 73'4 | ... | ... | -0.316935 |
| -0.020746 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 78'4 | 0'0 | 78'4 | ... | ... | -0.323981 |
| -0.021003 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 83'4 | 0'0 | 83'4 | ... | ... | -0.330682 |
| -0.021245 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 88'4 | 0'0 | 88'4 | ... | ... | -0.337074 |
| -0.021471 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 93'4 | 0'0 | 93'4 | ... | ... | -0.343192 |
| -0.021689 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 98'4 | 0'0 | 98'4 | ... | ... | -0.349055 |
| -0.021894 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 103'4 | 0'0 | 103'4 | ... | ... | -0.354693 |
| -0.022089 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 108'4 | 0'0 | 108'4 | ... | ... | -0.360123 |
| -0.022275 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 113'4 | 0'0 | 113'4 | ... | ... | -0.36536 |
| -0.022454 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 118'4 | 0'0 | 118'4 | ... | ... | -0.370422 |
| -0.022625 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 123'4 | 0'0 | 123'4 | ... | ... | -0.375323 |
| -0.02279 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 128'4 | 0'0 | 128'4 | ... | ... | -0.380073 |
| -0.022948 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 133'4 | 0'0 | 133'4 | ... | ... | -0.384685 |
| -0.023246 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 143'4 | 0'0 | 143'4 | ... | ... | -0.393524 |
| -0.023526 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 153'4 | 0'0 | 153'4 | ... | ... | -0.40191 |
| -0.023786 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 163'4 | 0'0 | 163'4 | ... | ... | -0.409894 |
| -0.024031 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 173'4 | 0'0 | 173'4 | ... | ... | -0.417522 |
| -0.024265 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 183'4 | 0'0 | 183'4 | ... | ... | -0.424832 |
| -0.024483 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 193'4 | 0'0 | 193'4 | ... | ... | -0.431856 |
| -0.024691 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 203'4 | 0'0 | 203'4 | ... | ... | -0.438621 |
| -0.024889 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 213'4 | 0'0 | 213'4 | ... | ... | -0.44515 |
| -0.025078 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 223'4 | 0'0 | 223'4 | ... | ... | -0.451466 |
| -0.025259 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 233'4 | 0'0 | 233'4 | ... | ... | -0.457586 |
| -0.025434 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 243'4 | 0'0 | 243'4 | ... | ... | -0.463525 |
| -0.025598 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 253'4 | 0'0 | 253'4 | ... | ... | -0.469297 |
| -0.025756 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 263'4 | 0'0 | 263'4 | ... | ... | -0.474914 |
| -0.025911 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 273'4 | 0'0 | 273'4 | ... | ... | -0.480389 |
| -0.02606 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 283'4 | 0'0 | 283'4 | ... | ... | -0.485731 |
| -0.026202 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 293'4 | 0'0 | 293'4 | ... | ... | -0.490949 |
| -0.026339 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 303'4 | 0'0 | 303'4 | ... | ... | -0.496052 |
| -0.027506 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 403'4 | 0'0 | 403'4 | ... | ... | -0.542033 |
| -0.028157 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 473'4 | 0'0 | 473'4 | ... | ... | -0.570253 |
| -0.028932 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 573'4 | 0'0 | 573'4 | ... | ... | -0.606838 |
| -0.029579 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 673'4 | 0'0 | 673'4 | ... | ... | -0.640311 |
| -0.030128 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 773'4 | 0'0 | 773'4 | ... | ... | -0.67154 |
| -0.030607 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 873'4 | 0'0 | 873'4 | ... | ... | -0.701078 |
| -0.031031 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 973'4 | 0'0 | 973'4 | ... | ... | -0.729292 |
| -0.031412 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1073'4 | 0'0 | 1073'4 | ... | ... | -0.756445 |
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.