Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.234676 | ... | ... | 210'2 | 0'0 | 210'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047579 |
| -0.230898 | ... | ... | 200'2 | 0'0 | 200'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047226 |
| -0.227003 | ... | ... | 190'2 | 0'0 | 190'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046853 |
| -0.222993 | ... | ... | 180'2 | 0'0 | 180'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046455 |
| -0.218858 | ... | ... | 170'2 | 0'0 | 170'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046029 |
| -0.21459 | ... | ... | 160'2 | 0'0 | 160'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045577 |
| -0.210179 | ... | ... | 150'2 | 0'0 | 150'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045089 |
| -0.205608 | ... | ... | 140'2 | 0'0 | 140'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044572 |
| -0.200859 | ... | ... | 130'2 | 0'0 | 130'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04401 |
| -0.195908 | ... | ... | 120'2 | 0'0 | 120'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043403 |
| -0.190722 | ... | ... | 110'2 | 0'0 | 110'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042746 |
| -0.18803 | ... | ... | 105'2 | 0'0 | 105'2 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042394 |
| -0.185262 | ... | ... | 100'2 | 0'0 | 100'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042023 |
| -0.182411 | ... | ... | 95'2 | 0'0 | 95'2 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041635 |
| -0.179471 | ... | ... | 90'2 | 0'0 | 90'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041227 |
| -0.196609 | ... | ... | 85'3 | 0'0 | 85'3 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040795 |
| -0.193143 | ... | ... | 80'3 | 0'0 | 80'3 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040339 |
| -0.189529 | ... | ... | 75'3 | 0'0 | 75'3 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039852 |
| -0.18575 | ... | ... | 70'3 | 0'0 | 70'3 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039338 |
| -0.181781 | ... | ... | 65'3 | 0'0 | 65'3 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03878 |
| -0.177593 | ... | ... | 60'3 | 0'0 | 60'3 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038186 |
| -0.173151 | ... | ... | 55'3 | 0'0 | 55'3 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037537 |
| -0.168405 | ... | ... | 50'3 | 0'0 | 50'3 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036832 |
| -0.163301 | ... | ... | 45'3 | 0'0 | 45'3 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036056 |
| -0.157756 | ... | ... | 40'3 | 0'0 | 40'3 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035193 |
| -0.151657 | ... | ... | 35'3 | 0'0 | 35'3 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034221 |
| -0.144852 | ... | ... | 30'3 | 0'0 | 30'3 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033108 |
| -0.137101 | ... | ... | 25'3 | 0'0 | 25'3 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031804 |
| -0.135408 | ... | ... | 24'3 | 0'0 | 24'3 | 4060 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031514 |
| -0.133658 | ... | ... | 23'3 | 0'0 | 23'3 | 4070 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031211 |
| -0.144725 | ... | ... | 22'4 | 0'0 | 22'4 | 4080 | 0'2 | 0'0 | 0'2 | ... | ... | -0.052515 |
| -0.154803 | ... | ... | 21'5 | 0'0 | 21'5 | 4090 | 0'3 | 0'0 | 0'3 | ... | ... | -0.070196 |
| -0.152445 | ... | ... | 20'5 | 0'0 | 20'5 | 4100 | 0'3 | 0'0 | 0'3 | ... | ... | -0.069278 |
| -0.14999 | ... | ... | 19'5 | 0'0 | 19'5 | 4110 | 0'3 | 0'0 | 0'3 | ... | ... | -0.068317 |
| -0.147432 | ... | ... | 18'5 | 0'0 | 18'5 | 4120 | 0'3 | 0'0 | 0'3 | ... | ... | -0.067313 |
| -0.155641 | ... | ... | 17'6 | 0'0 | 17'6 | 4130 | 0'4 | 0'0 | 0'4 | ... | ... | -0.081611 |
| -0.15262 | ... | ... | 16'6 | 0'0 | 16'6 | 4140 | 0'4 | 0'0 | 0'4 | ... | ... | -0.080187 |
| -0.15951 | ... | ... | 15'7 | 0'0 | 15'7 | 4150 | 0'5 | 0'0 | 0'5 | ... | ... | -0.092214 |
| -0.165458 | ... | ... | 15'0 | 0'0 | 15'0 | 4160 | 0'6 | 0'0 | 0'6 | ... | ... | -0.102629 |
| -0.170472 | ... | ... | 14'1 | 0'0 | 14'1 | 4170 | 0'7 | 0'0 | 0'7 | ... | ... | -0.111611 |
| -0.174547 | ... | ... | 13'2 | 0'0 | 13'2 | 4180 | 1'0 | 0'0 | 1'0 | ... | ... | -0.119255 |
| -0.177668 | ... | ... | 12'3 | 0'0 | 12'3 | 4190 | 1'1 | 0'0 | 1'1 | ... | ... | -0.125637 |
| -0.1874 | ... | ... | 11'5 | 0'0 | 11'5 | 4200 | 1'4 | 0'1 | 1'3 | 1'4 | 1'4 | -0.148038 |
| -0.188156 | ... | ... | 10'6 | 0'0 | 10'6 | 4210 | 1'4 | 0'0 | 1'4 | ... | ... | -0.142866 |
| -0.19465 | ... | ... | 10'0 | 0'0 | 10'0 | 4220 | 1'6 | 0'0 | 1'6 | ... | ... | -0.152494 |
| -0.205697 | ... | ... | 9'3 | 0'0 | 9'3 | 4230 | 2'1 | 0'0 | 2'1 | ... | ... | -0.166666 |
| -0.214276 | ... | ... | 8'6 | 0'0 | 8'6 | 4240 | 2'4 | 0'0 | 2'4 | ... | ... | -0.177672 |
| -0.214786 | ... | ... | 8'0 | 0'0 | 8'0 | 4250 | 2'6 | 0'0 | 2'6 | ... | ... | -0.179862 |
| -0.219003 | ... | ... | 7'3 | 0'0 | 7'3 | 4260 | 3'1 | 0'0 | 3'1 | ... | ... | -0.185604 |
| -0.220942 | ... | ... | 6'6 | 0'0 | 6'6 | 4270 | 3'4 | 0'0 | 3'4 | ... | ... | -0.188658 |
| -0.220592 | ... | ... | 6'1 | 0'0 | 6'1 | 4280 | 3'7 | 0'0 | 3'7 | ... | ... | -0.189039 |
| -0.223088 | ... | ... | 5'5 | 0'0 | 5'5 | 4290 | 4'3 | 0'0 | 4'3 | ... | ... | -0.191894 |
| -0.197098 | 4'6 | 4'4 | 5'1 | -0'5 | 4'4 | 4300 | 5'1 | 0'2 | 4'7 | 5'3 | 5'1 | -0.202277 |
| -0.220665 | ... | ... | 4'5 | 0'0 | 4'5 | 4310 | 5'3 | 0'0 | 5'3 | ... | ... | -0.188966 |
| -0.215686 | ... | ... | 4'1 | 0'0 | 4'1 | 4320 | 5'7 | 0'0 | 5'7 | ... | ... | -0.183099 |
| -0.213621 | ... | ... | 3'6 | 0'0 | 3'6 | 4330 | 6'4 | 0'0 | 6'4 | ... | ... | -0.179775 |
| -0.209213 | ... | ... | 3'3 | 0'0 | 3'3 | 4340 | 7'1 | 0'0 | 7'1 | ... | ... | -0.173685 |
| -0.190155 | 2'6 | 2'6 | 3'0 | -0'2 | 2'6 | 4350 | 7'6 | 0'0 | 7'6 | ... | ... | -0.164717 |
| -0.199578 | ... | ... | 2'6 | 0'0 | 2'6 | 4360 | 8'4 | 0'0 | 8'4 | ... | ... | -0.159602 |
| -0.188106 | ... | ... | 2'3 | 0'0 | 2'3 | 4370 | 9'1 | 0'0 | 9'1 | ... | ... | -0.144768 |
| -0.188417 | ... | ... | 2'2 | 0'0 | 2'2 | 4380 | 10'0 | 0'0 | 10'0 | ... | ... | -0.142679 |
| -0.180055 | ... | ... | 2'0 | 0'0 | 2'0 | 4390 | 10'6 | 0'0 | 10'6 | ... | ... | -0.130631 |
| -0.177903 | ... | ... | 1'7 | 0'0 | 1'7 | 4400 | 11'5 | 0'0 | 11'5 | ... | ... | -0.125549 |
| -0.166169 | ... | ... | 1'5 | 0'0 | 1'5 | 4410 | 12'3 | 0'0 | 12'3 | ... | ... | -0.108808 |
| -0.161591 | ... | ... | 1'4 | 0'0 | 1'4 | 4420 | 13'2 | 0'0 | 13'2 | ... | ... | -0.100418 |
| -0.156026 | ... | ... | 1'3 | 0'0 | 1'3 | 4430 | 14'1 | 0'0 | 14'1 | ... | ... | -0.090589 |
| -0.128138 | 1'0 | 1'0 | 1'1 | -0'1 | 1'0 | 4440 | 14'7 | 0'0 | 14'7 | ... | ... | -0.064641 |
| -0.130775 | ... | ... | 1'0 | 0'0 | 1'0 | 4450 | 15'6 | 0'0 | 15'6 | ... | ... | -0.049435 |
| -0.121416 | ... | ... | 0'7 | 0'0 | 0'7 | 4460 | 16'5 | 0'0 | 16'5 | ... | ... | -0.030888 |
| -0.123565 | ... | ... | 0'7 | 0'0 | 0'7 | 4470 | 17'5 | 0'0 | 17'5 | ... | ... | -0.031451 |
| -0.11265 | ... | ... | 0'6 | 0'0 | 0'6 | 4480 | 18'4 | 0'0 | 18'4 | ... | ... | -0.005636 |
| -0.114382 | ... | ... | 0'6 | 0'0 | 0'6 | 4490 | 19'4 | 0'0 | 19'4 | ... | ... | -0.00594 |
| -0.101836 | ... | ... | 0'5 | 0'0 | 0'5 | 4500 | 20'3 | 0'0 | 20'3 | ... | ... | 0.002025 |
| -0.103204 | ... | ... | 0'5 | 0'0 | 0'5 | 4510 | 21'3 | 0'0 | 21'3 | ... | ... | 0.002124 |
| -0.104514 | ... | ... | 0'5 | 0'0 | 0'5 | 4520 | 22'3 | 0'0 | 22'3 | ... | ... | 0.002223 |
| -0.089918 | ... | ... | 0'4 | 0'0 | 0'4 | 4530 | 23'2 | 0'0 | 23'2 | ... | ... | 0.002321 |
| -0.090922 | ... | ... | 0'4 | 0'0 | 0'4 | 4540 | 24'2 | 0'0 | 24'2 | ... | ... | 0.00242 |
| -0.091893 | ... | ... | 0'4 | 0'0 | 0'4 | 4550 | 25'2 | 0'0 | 25'2 | ... | ... | 0.002519 |
| -0.074998 | ... | ... | 0'3 | 0'0 | 0'3 | 4560 | 26'1 | 0'0 | 26'1 | ... | ... | 0.002618 |
| -0.077687 | ... | ... | 0'3 | 0'0 | 0'3 | 4600 | 30'1 | 0'0 | 30'1 | ... | ... | 0.003013 |
| -0.080637 | ... | ... | 0'3 | 0'0 | 0'3 | 4650 | 35'1 | 0'0 | 35'1 | ... | ... | 0.003507 |
| -0.060963 | ... | ... | 0'2 | 0'0 | 0'2 | 4700 | 40'0 | 0'0 | 40'0 | ... | ... | 0.004001 |
| -0.062567 | ... | ... | 0'2 | 0'0 | 0'2 | 4750 | 45'0 | 0'0 | 45'0 | ... | ... | 0.004495 |
| -0.036981 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 49'7 | 0'0 | 49'7 | ... | ... | 0.004989 |
| -0.037674 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 54'7 | 0'0 | 54'7 | ... | ... | 0.005483 |
| -0.038312 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 59'7 | 0'0 | 59'7 | ... | ... | 0.005977 |
| -0.038899 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 64'7 | 0'0 | 64'7 | ... | ... | 0.006471 |
| -0.03945 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 69'7 | 0'0 | 69'7 | ... | ... | 0.006964 |
| -0.039958 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 74'7 | 0'0 | 74'7 | ... | ... | 0.007458 |
| -0.040442 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 79'7 | 0'0 | 79'7 | ... | ... | 0.007952 |
| -0.040894 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 84'7 | 0'0 | 84'7 | ... | ... | 0.008446 |
| -0.04132 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 89'7 | 0'0 | 89'7 | ... | ... | 0.00894 |
| -0.041731 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 94'6 | 0'0 | 94'6 | ... | ... | 0.009434 |
| -0.042116 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 99'6 | 0'0 | 99'6 | ... | ... | 0.009928 |
| -0.042483 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 104'6 | 0'0 | 104'6 | ... | ... | 0.010422 |
| -0.042836 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 109'6 | 0'0 | 109'6 | ... | ... | 0.010916 |
| -0.043173 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 114'6 | 0'0 | 114'6 | ... | ... | 0.01141 |
| -0.043496 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 119'6 | 0'0 | 119'6 | ... | ... | 0.011904 |
| -0.043807 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 124'6 | 0'0 | 124'6 | ... | ... | 0.012398 |
| -0.044107 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 129'6 | 0'0 | 129'6 | ... | ... | 0.012892 |
| -0.04467 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 139'6 | 0'0 | 139'6 | ... | ... | 0.01388 |
| -0.045202 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 149'6 | 0'0 | 149'6 | ... | ... | 0.014867 |
| -0.045693 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 159'6 | 0'0 | 159'6 | ... | ... | 0.015855 |
| -0.04616 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 169'6 | 0'0 | 169'6 | ... | ... | 0.016843 |
| -0.046601 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 179'6 | 0'0 | 179'6 | ... | ... | 0.017831 |
| -0.047016 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 189'6 | 0'0 | 189'6 | ... | ... | 0.018819 |
| -0.047412 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 199'6 | 0'0 | 199'6 | ... | ... | 0.019807 |
| -0.047788 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 209'6 | 0'0 | 209'6 | ... | ... | 0.020795 |
| -0.048147 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 219'6 | 0'0 | 219'6 | ... | ... | 0.021782 |
| -0.048493 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 229'6 | 0'0 | 229'6 | ... | ... | 0.02277 |
| -0.048823 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 239'6 | 0'0 | 239'6 | ... | ... | 0.023758 |
| -0.049135 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 249'6 | 0'0 | 249'6 | ... | ... | 0.024746 |
| -0.049437 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 259'6 | 0'0 | 259'6 | ... | ... | 0.025734 |
| -0.049733 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 269'6 | 0'0 | 269'6 | ... | ... | 0.026722 |
| -0.050016 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 279'6 | 0'0 | 279'6 | ... | ... | 0.02771 |
| -0.050286 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 289'6 | 0'0 | 289'6 | ... | ... | 0.028698 |
| -0.050548 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 299'6 | 0'0 | 299'6 | ... | ... | 0.029685 |
| -0.052772 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 399'6 | 0'0 | 399'6 | ... | ... | 0.039564 |
| -0.054015 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 469'6 | 0'0 | 469'6 | ... | ... | 0.046479 |
| -0.055496 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 569'6 | 0'0 | 569'6 | ... | ... | 0.056358 |
| -0.056731 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 669'6 | 0'0 | 669'6 | ... | ... | 0.042598 |
| -0.05778 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 769'6 | 0'0 | 769'6 | ... | ... | 0.003277 |
| -0.058696 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 869'6 | 0'0 | 869'6 | ... | ... | -0.031537 |
| -0.059507 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 969'6 | 0'0 | 969'6 | ... | ... | -0.064414 |
| -0.060234 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1069'6 | 0'0 | 1069'6 | ... | ... | -0.096154 |
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.