Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.078059 | ... | ... | 211'2 | 0'4 | 211'6 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.11441 |
| -0.074441 | ... | ... | 201'2 | 0'4 | 201'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.113577 |
| -0.070807 | ... | ... | 191'2 | 0'4 | 191'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.112689 |
| -0.157005 | ... | ... | 181'2 | 0'5 | 181'7 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.11175 |
| -0.15303 | ... | ... | 171'2 | 0'5 | 171'7 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.11074 |
| -0.149009 | ... | ... | 161'2 | 0'5 | 161'7 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.109673 |
| -0.144935 | ... | ... | 151'3 | 0'4 | 151'7 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.108517 |
| -0.140795 | ... | ... | 141'3 | 0'4 | 141'7 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.107296 |
| -0.136597 | ... | ... | 131'3 | 0'4 | 131'7 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.105969 |
| -0.13232 | ... | ... | 121'3 | 0'4 | 121'7 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.104541 |
| -0.12796 | ... | ... | 111'3 | 0'4 | 111'7 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.102987 |
| -0.125744 | ... | ... | 106'3 | 0'4 | 106'7 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.102164 |
| -0.123493 | ... | ... | 101'3 | 0'4 | 101'7 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.101291 |
| -0.121213 | ... | ... | 96'3 | 0'4 | 96'7 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.100378 |
| -0.118903 | ... | ... | 91'3 | 0'4 | 91'7 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.099423 |
| -0.116553 | ... | ... | 86'3 | 0'4 | 86'7 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.098412 |
| -0.114159 | ... | ... | 81'3 | 0'4 | 81'7 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.097347 |
| -0.11172 | ... | ... | 76'3 | 0'4 | 76'7 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.096207 |
| -0.109218 | ... | ... | 71'3 | 0'4 | 71'7 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.095006 |
| -0.106656 | ... | ... | 66'3 | 0'4 | 66'7 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.093716 |
| -0.104024 | ... | ... | 61'3 | 0'4 | 61'7 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.092329 |
| -0.101293 | ... | ... | 56'3 | 0'4 | 56'7 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.090835 |
| -0.098467 | 51'5 | 51'5 | 51'3 | 0'4 | 51'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.089208 |
| -0.095506 | ... | ... | 46'3 | 0'4 | 46'7 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.087425 |
| -0.09239 | ... | ... | 41'3 | 0'4 | 41'7 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.085453 |
| -0.089076 | ... | ... | 36'3 | 0'4 | 36'7 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.083245 |
| -0.085502 | 31'6 | 31'6 | 31'3 | 0'4 | 31'7 | 4000 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.080738 |
| -0.081578 | ... | ... | 26'3 | 0'4 | 26'7 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.077832 |
| -0.080738 | ... | ... | 25'3 | 0'4 | 25'7 | 4060 | 0'1 | 0'0 | 0'1 | ... | ... | -0.077191 |
| -0.079877 | ... | ... | 24'3 | 0'4 | 24'7 | 4070 | 0'1 | 0'0 | 0'1 | ... | ... | -0.076529 |
| -0.078996 | ... | ... | 23'3 | 0'4 | 23'7 | 4080 | 0'1 | 0'0 | 0'1 | ... | ... | -0.07584 |
| -0.078091 | ... | ... | 22'3 | 0'4 | 22'7 | 4090 | 0'1 | 0'0 | 0'1 | ... | ... | -0.07512 |
| -0.077157 | 22'2 | 22'2 | 21'3 | 0'4 | 21'7 | 4100 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.074374 |
| -0.076192 | ... | ... | 20'3 | 0'4 | 20'7 | 4110 | 0'1 | 0'0 | 0'1 | ... | ... | -0.073598 |
| -0.075198 | ... | ... | 19'3 | 0'4 | 19'7 | 4120 | 0'1 | 0'0 | 0'1 | ... | ... | -0.072782 |
| -0.074168 | ... | ... | 18'3 | 0'4 | 18'7 | 4130 | 0'1 | 0'0 | 0'1 | ... | ... | -0.071928 |
| -0.073096 | ... | ... | 17'3 | 0'4 | 17'7 | 4140 | 0'1 | 0'0 | 0'1 | ... | ... | -0.071035 |
| -0.071983 | ... | ... | 16'3 | 0'4 | 16'7 | 4150 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.070091 |
| -0.07082 | ... | ... | 15'3 | 0'4 | 15'7 | 4160 | 0'1 | 0'0 | 0'1 | ... | ... | -0.069096 |
| -0.069602 | ... | ... | 14'4 | 0'3 | 14'7 | 4170 | 0'1 | -0'1 | 0'2 | ... | ... | -0.068042 |
| -0.068321 | ... | ... | 13'4 | 0'3 | 13'7 | 4180 | 0'1 | -0'1 | 0'2 | ... | ... | -0.06692 |
| -0.111115 | ... | ... | 12'4 | 0'4 | 13'0 | 4190 | 0'2 | 0'0 | 0'2 | ... | ... | -0.110336 |
| -0.108638 | 12'0 | 9'7 | 11'5 | 0'3 | 12'0 | 4200 | 0'2 | -0'1 | 0'3 | 0'3 | 0'1 | -0.107964 |
| -0.105975 | ... | ... | 10'5 | 0'3 | 11'0 | 4210 | 0'2 | -0'1 | 0'3 | ... | ... | -0.105405 |
| -0.103109 | ... | ... | 9'6 | 0'2 | 10'0 | 4220 | 0'2 | -0'2 | 0'4 | 0'3 | 0'3 | -0.102642 |
| -0.133317 | ... | ... | 8'7 | 0'2 | 9'1 | 4230 | 0'3 | -0'2 | 0'5 | ... | ... | -0.133095 |
| -0.157111 | ... | ... | 8'0 | 0'2 | 8'2 | 4240 | 0'4 | -0'2 | 0'6 | 0'6 | 0'4 | -0.15704 |
| -0.175512 | 8'0 | 6'2 | 7'2 | 0'1 | 7'3 | 4250 | 0'5 | -0'3 | 1'0 | 1'2 | 0'5 | -0.175536 |
| -0.209784 | ... | ... | 6'4 | 0'1 | 6'5 | 4260 | 0'7 | -0'3 | 1'2 | 1'0 | 0'6 | -0.20989 |
| -0.234246 | 6'0 | 6'0 | 5'6 | 0'1 | 5'7 | 4270 | 1'1 | -0'3 | 1'4 | 1'5 | 0'7 | -0.234382 |
| -0.250058 | 4'7 | 4'5 | 5'1 | 0'0 | 5'1 | 4280 | 1'3 | -0'4 | 1'7 | 2'0 | 1'2 | -0.250194 |
| -0.271914 | 4'4 | 4'4 | 4'4 | 0'0 | 4'4 | 4290 | 1'6 | -0'4 | 2'2 | 2'4 | 1'4 | -0.272032 |
| -0.283117 | 4'2 | 3'0 | 3'7 | 0'0 | 3'7 | 4300 | 2'1 | -0'4 | 2'5 | 3'2 | 1'6 | -0.283199 |
| -0.284068 | 3'5 | 2'5 | 3'3 | -0'1 | 3'2 | 4310 | 2'4 | -0'5 | 3'1 | 3'4 | 2'2 | -0.284104 |
| -0.286868 | 3'0 | 2'4 | 2'7 | -0'1 | 2'6 | 4320 | 3'0 | -0'5 | 3'5 | 3'5 | 2'7 | -0.286855 |
| -0.291366 | 2'5 | 2'0 | 2'4 | -0'1 | 2'3 | 4330 | 3'5 | -0'5 | 4'2 | ... | ... | -0.291306 |
| -0.285724 | 2'2 | 1'6 | 2'1 | -0'1 | 2'0 | 4340 | 4'2 | -0'5 | 4'7 | ... | ... | -0.285622 |
| -0.269964 | 1'7 | 1'3 | 1'6 | -0'1 | 1'5 | 4350 | 4'7 | -0'5 | 5'4 | 5'6 | 4'3 | -0.269833 |
| -0.276103 | 1'4 | 1'2 | 1'4 | 0'0 | 1'4 | 4360 | 5'6 | -0'4 | 6'2 | 5'6 | 5'4 | -0.275951 |
| -0.259989 | 1'1 | 0'7 | 1'2 | 0'0 | 1'2 | 4370 | 6'4 | -0'4 | 7'0 | 6'4 | 6'4 | -0.259838 |
| -0.23606 | 1'0 | 0'6 | 1'1 | -0'1 | 1'0 | 4380 | 7'2 | -0'4 | 7'6 | ... | ... | -0.235937 |
| -0.226 | 0'7 | 0'5 | 0'7 | 0'0 | 0'7 | 4390 | 8'1 | -0'4 | 8'5 | 8'3 | 8'3 | -0.225915 |
| -0.211854 | 0'6 | 0'4 | 0'6 | 0'0 | 0'6 | 4400 | 9'0 | -0'4 | 9'4 | 10'5 | 8'2 | -0.21183 |
| -0.165674 | 0'5 | 0'3 | 0'5 | -0'1 | 0'4 | 4410 | 9'6 | -0'5 | 10'3 | ... | ... | -0.165818 |
| -0.170819 | ... | ... | 0'4 | 0'0 | 0'4 | 4420 | 10'6 | -0'4 | 11'2 | ... | ... | -0.171024 |
| -0.14309 | ... | ... | 0'3 | 0'0 | 0'3 | 4430 | 11'5 | -0'4 | 12'1 | ... | ... | -0.143498 |
| -0.109169 | 0'3 | 0'3 | 0'3 | -0'1 | 0'2 | 4440 | 12'4 | -0'5 | 13'1 | ... | ... | -0.109897 |
| -0.111466 | 0'3 | 0'2 | 0'2 | 0'0 | 0'2 | 4450 | 13'4 | -0'4 | 14'0 | ... | ... | -0.112301 |
| -0.113607 | ... | ... | 0'2 | 0'0 | 0'2 | 4460 | 14'4 | -0'4 | 15'0 | ... | ... | -0.114562 |
| -0.115629 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 4470 | 15'4 | -0'4 | 16'0 | ... | ... | -0.116699 |
| -0.11753 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 4480 | 16'4 | -0'4 | 17'0 | ... | ... | -0.118728 |
| -0.119335 | ... | ... | 0'2 | 0'0 | 0'2 | 4490 | 17'4 | -0'3 | 17'7 | ... | ... | -0.120656 |
| -0.071488 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4500 | 18'3 | -0'4 | 18'7 | 19'0 | 18'1 | -0.073638 |
| -0.07236 | ... | ... | 0'1 | 0'0 | 0'1 | 4510 | 19'3 | -0'4 | 19'7 | ... | ... | -0.074689 |
| -0.073195 | ... | ... | 0'1 | 0'0 | 0'1 | 4520 | 20'3 | -0'4 | 20'7 | ... | ... | -0.075699 |
| -0.07399 | ... | ... | 0'1 | 0'0 | 0'1 | 4530 | 21'3 | -0'4 | 21'7 | ... | ... | -0.076678 |
| -0.07475 | ... | ... | 0'1 | 0'0 | 0'1 | 4540 | 22'3 | -0'4 | 22'7 | ... | ... | -0.077629 |
| -0.075484 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4550 | 23'3 | -0'4 | 23'7 | 24'2 | 24'2 | -0.078547 |
| -0.076189 | ... | ... | 0'1 | 0'0 | 0'1 | 4560 | 24'3 | -0'4 | 24'7 | ... | ... | -0.07944 |
| -0.078758 | 0'2 | 0'0 | 0'1 | 0'0 | 0'1 | 4600 | 28'3 | -0'4 | 28'7 | 27'5 | 27'5 | -0.082798 |
| -0.081531 | 0'1 | 0'0 | 0'1 | 0'0 | 0'1 | 4650 | 33'3 | -0'4 | 33'7 | ... | ... | -0.086606 |
| -0.083941 | 0'1 | 0'0 | 0'1 | 0'0 | 0'1 | 4700 | 38'3 | -0'4 | 38'7 | 39'3 | 39'3 | -0.090098 |
| -0.086069 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 43'3 | -0'4 | 43'7 | ... | ... | -0.093347 |
| -0.087982 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 48'3 | -0'4 | 48'7 | ... | ... | -0.096414 |
| -0.089716 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4850 | 53'3 | -0'4 | 53'7 | ... | ... | -0.099334 |
| -0.091305 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 58'3 | -0'4 | 58'7 | ... | ... | -0.102132 |
| -0.092764 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 63'3 | -0'4 | 63'7 | ... | ... | -0.104837 |
| -0.094127 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 68'3 | -0'4 | 68'7 | 69'7 | 68'6 | -0.107445 |
| -0.095388 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 73'3 | -0'4 | 73'7 | ... | ... | -0.109996 |
| -0.096576 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 78'3 | -0'4 | 78'7 | ... | ... | -0.112485 |
| -0.097698 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 83'3 | -0'4 | 83'7 | ... | ... | -0.11491 |
| -0.098744 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 88'3 | -0'4 | 88'7 | ... | ... | -0.117296 |
| -0.099747 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 93'3 | -0'4 | 93'7 | ... | ... | -0.11965 |
| -0.100698 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 98'3 | -0'4 | 98'7 | ... | ... | -0.121956 |
| -0.101597 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 103'3 | -0'4 | 103'7 | ... | ... | -0.124231 |
| -0.102459 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 108'3 | -0'4 | 108'7 | ... | ... | -0.12648 |
| -0.103288 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 113'3 | -0'4 | 113'7 | ... | ... | -0.128705 |
| -0.104076 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 118'3 | -0'4 | 118'7 | ... | ... | -0.130901 |
| -0.104835 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 123'3 | -0'4 | 123'7 | ... | ... | -0.133079 |
| -0.105568 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 128'3 | -0'4 | 128'7 | ... | ... | -0.135238 |
| -0.106942 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 138'3 | -0'4 | 138'7 | ... | ... | -0.139509 |
| -0.108236 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 148'3 | -0'4 | 148'7 | ... | ... | -0.143708 |
| -0.109436 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 158'3 | -0'4 | 158'7 | ... | ... | -0.147856 |
| -0.110566 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 168'3 | -0'3 | 168'6 | ... | ... | -0.151966 |
| -0.111644 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 178'3 | -0'3 | 178'6 | ... | ... | -0.156039 |
| -0.11265 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 188'2 | -0'4 | 188'6 | ... | ... | -0.069746 |
| -0.113611 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 198'2 | -0'4 | 198'6 | ... | ... | -0.073435 |
| -0.114525 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 208'2 | -0'4 | 208'6 | ... | ... | -0.077122 |
| -0.115395 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 218'2 | -0'4 | 218'6 | ... | ... | -0.080807 |
| -0.116231 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 228'2 | -0'4 | 228'6 | ... | ... | -0.084491 |
| -0.117035 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 238'2 | -0'4 | 238'6 | ... | ... | -0.088175 |
| -0.117791 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 248'2 | -0'4 | 248'6 | ... | ... | -0.091858 |
| -0.11852 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 258'2 | -0'4 | 258'6 | ... | ... | -0.095539 |
| -0.119234 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 268'2 | -0'4 | 268'6 | ... | ... | -0.099219 |
| -0.119923 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 278'2 | -0'4 | 278'6 | ... | ... | -0.102897 |
| -0.120575 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 288'2 | -0'4 | 288'6 | ... | ... | -0.106572 |
| -0.121208 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 298'2 | -0'4 | 298'6 | ... | ... | -0.110246 |
| -0.126584 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 398'2 | -0'4 | 398'6 | ... | ... | -0.146874 |
| -0.129584 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 468'2 | -0'4 | 468'6 | ... | ... | -0.172389 |
| -0.133153 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 568'2 | -0'4 | 568'6 | ... | ... | -0.208672 |
| -0.136131 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 668'2 | -0'4 | 668'6 | ... | ... | -0.244765 |
| -0.138659 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 768'2 | -0'4 | 768'6 | ... | ... | -0.280648 |
| -0.140866 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 868'2 | -0'4 | 868'6 | ... | ... | -0.316338 |
| -0.142817 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 968'2 | -0'4 | 968'6 | ... | ... | -0.351858 |
| -0.144568 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1068'2 | -0'4 | 1068'6 | ... | ... | -0.387205 |
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.