Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -1.783342 | ... | ... | 211'6 | 0'0 | 211'6 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.1427 |
| -1.763089 | ... | ... | 201'6 | 0'0 | 201'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.141637 |
| -1.741507 | ... | ... | 191'6 | 0'0 | 191'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.140512 |
| -1.770176 | ... | ... | 181'7 | 0'0 | 181'7 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.139313 |
| -1.744931 | ... | ... | 171'7 | 0'0 | 171'7 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.13803 |
| -1.718047 | ... | ... | 161'7 | 0'0 | 161'7 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.136666 |
| -1.689387 | ... | ... | 151'7 | 0'0 | 151'7 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.135197 |
| -1.65878 | ... | ... | 141'7 | 0'0 | 141'7 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.133635 |
| -1.626002 | ... | ... | 131'7 | 0'0 | 131'7 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.131942 |
| -1.590787 | ... | ... | 121'7 | 0'0 | 121'7 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.130109 |
| -1.552803 | ... | ... | 111'7 | 0'0 | 111'7 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.128125 |
| -1.53263 | ... | ... | 106'7 | 0'0 | 106'7 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.127059 |
| -1.511596 | ... | ... | 101'7 | 0'0 | 101'7 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.125939 |
| -1.489616 | ... | ... | 96'7 | 0'0 | 96'7 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.124768 |
| -1.466616 | ... | ... | 91'7 | 0'0 | 91'7 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.123532 |
| -1.442475 | ... | ... | 86'7 | 0'0 | 86'7 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.122228 |
| -1.417095 | ... | ... | 81'7 | 0'0 | 81'7 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.120846 |
| -1.390331 | ... | ... | 76'7 | 0'0 | 76'7 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.119373 |
| -1.362017 | ... | ... | 71'7 | 0'0 | 71'7 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.117813 |
| -1.331957 | ... | ... | 66'7 | 0'0 | 66'7 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.11612 |
| -1.299922 | ... | ... | 61'7 | 0'0 | 61'7 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.114318 |
| -1.265608 | ... | ... | 56'7 | 0'0 | 56'7 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.112346 |
| -1.228644 | ... | ... | 51'7 | 0'0 | 51'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.110204 |
| -1.188575 | ... | ... | 46'7 | 0'0 | 46'7 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.10784 |
| -1.144772 | ... | ... | 41'7 | 0'0 | 41'7 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.105207 |
| -1.09642 | ... | ... | 36'7 | 0'0 | 36'7 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.102235 |
| -1.042374 | ... | ... | 31'7 | 0'0 | 31'7 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.098821 |
| -0.980976 | ... | ... | 26'7 | 0'0 | 26'7 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.094805 |
| -0.967609 | ... | ... | 25'7 | 0'0 | 25'7 | 4060 | 0'1 | 0'0 | 0'1 | ... | ... | -0.093905 |
| -0.953816 | ... | ... | 24'7 | 0'0 | 24'7 | 4070 | 0'1 | 0'0 | 0'1 | ... | ... | -0.092973 |
| -0.939588 | ... | ... | 23'7 | 0'0 | 23'7 | 4080 | 0'1 | 0'0 | 0'1 | ... | ... | -0.092002 |
| -0.924877 | ... | ... | 22'7 | 0'0 | 22'7 | 4090 | 0'1 | 0'0 | 0'1 | ... | ... | -0.090982 |
| -0.90964 | ... | ... | 21'7 | 0'0 | 21'7 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.089915 |
| -0.893854 | ... | ... | 20'7 | 0'0 | 20'7 | 4110 | 0'1 | 0'0 | 0'1 | ... | ... | -0.088799 |
| -0.877462 | ... | ... | 19'7 | 0'0 | 19'7 | 4120 | 0'1 | 0'0 | 0'1 | ... | ... | -0.087619 |
| -0.860409 | ... | ... | 18'7 | 0'0 | 18'7 | 4130 | 0'1 | 0'0 | 0'1 | ... | ... | -0.086375 |
| -0.842643 | ... | ... | 17'7 | 0'0 | 17'7 | 4140 | 0'1 | 0'0 | 0'1 | ... | ... | -0.085057 |
| -0.824089 | ... | ... | 16'7 | 0'0 | 16'7 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.083655 |
| -0.804667 | ... | ... | 15'7 | 0'0 | 15'7 | 4160 | 0'1 | 0'0 | 0'1 | ... | ... | -0.082158 |
| -0.784288 | ... | ... | 14'7 | 0'0 | 14'7 | 4170 | 0'1 | 0'0 | 0'1 | ... | ... | -0.080551 |
| -0.762833 | ... | ... | 13'7 | 0'0 | 13'7 | 4180 | 0'1 | 0'0 | 0'1 | ... | ... | -0.078817 |
| -0.760588 | ... | ... | 13'0 | 0'0 | 13'0 | 4190 | 0'2 | 0'0 | 0'2 | ... | ... | -0.128312 |
| -0.299803 | 9'5 | 9'4 | 12'0 | -2'3 | 9'5 | 4200 | 0'3 | 0'1 | 0'2 | 0'3 | 0'2 | -0.166382 |
| -0.709924 | ... | ... | 11'0 | 0'0 | 11'0 | 4210 | 0'3 | 0'1 | 0'2 | 0'3 | 0'3 | -0.160543 |
| -0.681999 | ... | ... | 10'0 | 0'0 | 10'0 | 4220 | 0'2 | 0'0 | 0'2 | ... | ... | -0.115716 |
| -0.670059 | ... | ... | 9'1 | 0'0 | 9'1 | 4230 | 0'5 | 0'2 | 0'3 | 0'5 | 0'4 | -0.20863 |
| -0.654427 | ... | ... | 8'2 | 0'0 | 8'2 | 4240 | 0'4 | 0'0 | 0'4 | ... | ... | -0.168605 |
| -0.29257 | 5'0 | 5'0 | 7'3 | -2'3 | 5'0 | 4250 | 1'2 | 0'5 | 0'5 | 1'2 | 1'0 | -0.2927 |
| -0.626553 | ... | ... | 6'5 | 0'0 | 6'5 | 4260 | 1'2 | 0'3 | 0'7 | 1'2 | 1'2 | -0.26683 |
| -0.612161 | ... | ... | 5'7 | 0'0 | 5'7 | 4270 | 1'5 | 0'4 | 1'1 | 1'5 | 1'5 | -0.287264 |
| -0.590865 | ... | ... | 5'1 | 0'0 | 5'1 | 4280 | 2'3 | 1'0 | 1'3 | 2'3 | 2'1 | -0.339406 |
| -0.421164 | 3'2 | 3'2 | 4'4 | -1'2 | 3'2 | 4290 | 1'6 | 0'0 | 1'6 | ... | ... | -0.20219 |
| -0.315908 | 3'3 | 2'0 | 3'7 | -1'7 | 2'0 | 4300 | 3'4 | 1'3 | 2'1 | 3'4 | 2'7 | -0.348137 |
| -0.37417 | 2'1 | 2'1 | 3'2 | -1'1 | 2'1 | 4310 | 2'4 | 0'0 | 2'4 | ... | ... | -0.082851 |
| -0.374175 | 1'7 | 1'6 | 2'6 | -0'7 | 1'7 | 4320 | 3'0 | 0'0 | 3'0 | ... | ... | 0.000323 |
| -0.345176 | 1'4 | 1'4 | 2'3 | -0'7 | 1'4 | 4330 | 3'5 | 0'0 | 3'5 | ... | ... | 0.000423 |
| -0.449755 | ... | ... | 2'0 | 0'0 | 2'0 | 4340 | 4'2 | 0'0 | 4'2 | ... | ... | 0.000522 |
| -0.26948 | 1'2 | 0'7 | 1'5 | -0'6 | 0'7 | 4350 | 4'7 | 0'0 | 4'7 | ... | ... | 0.000621 |
| -0.254294 | 0'7 | 0'6 | 1'4 | -0'6 | 0'6 | 4360 | 5'6 | 0'0 | 5'6 | ... | ... | 0.000721 |
| -0.322447 | 1'0 | 1'0 | 1'2 | -0'2 | 1'0 | 4370 | 6'4 | 0'0 | 6'4 | ... | ... | 0.00082 |
| -0.33437 | ... | ... | 1'0 | 0'0 | 1'0 | 4380 | 7'2 | 0'0 | 7'2 | ... | ... | 0.00092 |
| -0.315111 | ... | ... | 0'7 | 0'0 | 0'7 | 4390 | 8'1 | 0'0 | 8'1 | ... | ... | 0.001019 |
| -0.291544 | ... | ... | 0'6 | 0'0 | 0'6 | 4400 | 11'6 | 2'6 | 9'0 | 11'6 | 9'3 | -0.219765 |
| -0.225017 | ... | ... | 0'4 | 0'0 | 0'4 | 4410 | 9'6 | 0'0 | 9'6 | ... | ... | 0.001218 |
| -0.230186 | ... | ... | 0'4 | 0'0 | 0'4 | 4420 | 10'6 | 0'0 | 10'6 | ... | ... | 0.001317 |
| -0.191088 | ... | ... | 0'3 | 0'0 | 0'3 | 4430 | 11'5 | 0'0 | 11'5 | ... | ... | 0.001417 |
| -0.144546 | ... | ... | 0'2 | 0'0 | 0'2 | 4440 | 12'4 | 0'0 | 12'4 | ... | ... | 0.001516 |
| -0.146923 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 4450 | 13'4 | 0'0 | 13'4 | ... | ... | 0.001615 |
| -0.149178 | ... | ... | 0'2 | 0'0 | 0'2 | 4460 | 14'4 | 0'0 | 14'4 | ... | ... | 0.001715 |
| -0.151321 | ... | ... | 0'2 | 0'0 | 0'2 | 4470 | 15'4 | 0'0 | 15'4 | ... | ... | 0.001814 |
| -0.153359 | ... | ... | 0'2 | 0'0 | 0'2 | 4480 | 16'4 | 0'0 | 16'4 | ... | ... | 0.001914 |
| -0.155308 | ... | ... | 0'2 | 0'0 | 0'2 | 4490 | 17'4 | 0'0 | 17'4 | ... | ... | 0.002013 |
| -0.092493 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 18'3 | 0'0 | 18'3 | ... | ... | 0.002113 |
| -0.093443 | ... | ... | 0'1 | 0'0 | 0'1 | 4510 | 19'3 | 0'0 | 19'3 | ... | ... | 0.002212 |
| -0.09436 | ... | ... | 0'1 | 0'0 | 0'1 | 4520 | 20'3 | 0'0 | 20'3 | ... | ... | 0.002311 |
| -0.095242 | ... | ... | 0'1 | 0'0 | 0'1 | 4530 | 21'3 | 0'0 | 21'3 | ... | ... | 0.002411 |
| -0.096084 | ... | ... | 0'1 | 0'0 | 0'1 | 4540 | 22'3 | 0'0 | 22'3 | ... | ... | 0.00251 |
| -0.096898 | ... | ... | 0'1 | 0'0 | 0'1 | 4550 | 23'3 | 0'0 | 23'3 | ... | ... | 0.00261 |
| -0.097689 | ... | ... | 0'1 | 0'0 | 0'1 | 4560 | 24'3 | 0'0 | 24'3 | ... | ... | 0.002709 |
| -0.100589 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 28'3 | 0'0 | 28'3 | ... | ... | 0.003107 |
| -0.103768 | 0'1 | 0'0 | 0'1 | 0'0 | 0'1 | 4650 | 33'3 | 0'0 | 33'3 | ... | ... | 0.003604 |
| -0.106563 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 38'3 | 0'0 | 38'3 | ... | ... | 0.004101 |
| -0.109057 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 43'3 | 0'0 | 43'3 | ... | ... | 0.004598 |
| -0.111309 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 48'3 | 0'0 | 48'3 | ... | ... | 0.005095 |
| -0.113361 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 53'3 | 0'0 | 53'3 | ... | ... | 0.005592 |
| -0.115249 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 58'3 | 0'0 | 58'3 | ... | ... | 0.006089 |
| -0.116995 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 63'3 | 0'0 | 63'3 | ... | ... | 0.006586 |
| -0.118626 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 68'3 | 0'0 | 68'3 | ... | ... | 0.007083 |
| -0.120139 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 73'3 | 0'0 | 73'3 | ... | ... | 0.00758 |
| -0.12158 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 78'3 | 0'0 | 78'3 | ... | ... | 0.008077 |
| -0.12292 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 83'3 | 0'0 | 83'3 | ... | ... | 0.008574 |
| -0.124191 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 88'3 | 0'0 | 88'3 | ... | ... | 0.009071 |
| -0.125413 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 93'3 | 0'0 | 93'3 | ... | ... | 0.009568 |
| -0.126557 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 98'3 | 0'0 | 98'3 | ... | ... | 0.010066 |
| -0.127652 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 103'3 | 0'0 | 103'3 | ... | ... | 0.010563 |
| -0.128707 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 108'3 | 0'0 | 108'3 | ... | ... | 0.01106 |
| -0.129709 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 113'3 | 0'0 | 113'3 | ... | ... | 0.011557 |
| -0.130673 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 118'3 | 0'0 | 118'3 | ... | ... | 0.012054 |
| -0.131602 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 123'3 | 0'0 | 123'3 | ... | ... | 0.012551 |
| -0.132493 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 128'3 | 0'0 | 128'3 | ... | ... | 0.013048 |
| -0.134177 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 138'3 | 0'0 | 138'3 | ... | ... | 0.014042 |
| -0.135765 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 148'3 | 0'0 | 148'3 | ... | ... | 0.015036 |
| -0.137228 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 158'3 | 0'0 | 158'3 | ... | ... | 0.01603 |
| -0.138625 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 168'3 | 0'0 | 168'3 | ... | ... | 0.017024 |
| -0.139942 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 178'3 | 0'0 | 178'3 | ... | ... | 0.018019 |
| -0.141181 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 188'2 | 0'0 | 188'2 | ... | ... | 0.019013 |
| -0.142366 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 198'2 | 0'0 | 198'2 | ... | ... | 0.020007 |
| -0.143489 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 208'2 | 0'0 | 208'2 | ... | ... | 0.021001 |
| -0.144563 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 218'2 | 0'0 | 218'2 | ... | ... | 0.021995 |
| -0.145597 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 228'2 | 0'0 | 228'2 | ... | ... | 0.022989 |
| -0.146582 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 238'2 | 0'0 | 238'2 | ... | ... | 0.023983 |
| -0.147517 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 248'2 | 0'0 | 248'2 | ... | ... | 0.024977 |
| -0.148422 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 258'2 | 0'0 | 258'2 | ... | ... | 0.025972 |
| -0.149306 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 268'2 | 0'0 | 268'2 | ... | ... | 0.026966 |
| -0.150151 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 278'2 | 0'0 | 278'2 | ... | ... | 0.02796 |
| -0.150959 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 288'2 | 0'0 | 288'2 | ... | ... | 0.028954 |
| -0.151743 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 298'2 | 0'0 | 298'2 | ... | ... | 0.029948 |
| -0.158401 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 398'2 | 0'0 | 398'2 | ... | ... | 0.039889 |
| -0.162124 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 468'2 | 0'0 | 468'2 | ... | ... | 0.046848 |
| -0.166558 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 568'2 | 0'0 | 568'2 | ... | ... | 0.056789 |
| -0.170258 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 668'2 | 0'0 | 668'2 | ... | ... | 0.066731 |
| -0.173404 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 768'2 | 0'0 | 768'2 | ... | ... | 0.076672 |
| -0.176149 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 868'2 | 0'0 | 868'2 | ... | ... | 0.086613 |
| -0.178577 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 968'2 | 0'0 | 968'2 | ... | ... | 0.096554 |
| -0.180756 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1068'2 | 0'0 | 1068'2 | ... | ... | 0.106496 |
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.