Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -1.67431 | ... | ... | 211'2 | 0'4 | 211'6 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.142726 |
| -1.65538 | ... | ... | 201'2 | 0'4 | 201'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.141666 |
| -1.635224 | ... | ... | 191'2 | 0'4 | 191'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.140541 |
| -1.666821 | ... | ... | 181'2 | 0'5 | 181'7 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.139345 |
| -1.643211 | ... | ... | 171'2 | 0'5 | 171'7 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.138064 |
| -1.618084 | ... | ... | 161'2 | 0'5 | 161'7 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.136702 |
| -1.59131 | ... | ... | 151'3 | 0'4 | 151'7 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.135235 |
| -1.562718 | ... | ... | 141'3 | 0'4 | 141'7 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.133676 |
| -1.532119 | ... | ... | 131'3 | 0'4 | 131'7 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.131986 |
| -1.499257 | ... | ... | 121'3 | 0'4 | 121'7 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.130157 |
| -1.463803 | ... | ... | 111'3 | 0'4 | 111'7 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.128177 |
| -1.444987 | ... | ... | 106'3 | 0'4 | 106'7 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.127114 |
| -1.425362 | ... | ... | 101'3 | 0'4 | 101'7 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.125996 |
| -1.404865 | ... | ... | 96'3 | 0'4 | 96'7 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.124827 |
| -1.383397 | ... | ... | 91'3 | 0'4 | 91'7 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.123596 |
| -1.360884 | ... | ... | 86'3 | 0'4 | 86'7 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.122295 |
| -1.337211 | ... | ... | 81'3 | 0'4 | 81'7 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.120918 |
| -1.31224 | ... | ... | 76'3 | 0'4 | 76'7 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.119449 |
| -1.285824 | ... | ... | 71'3 | 0'4 | 71'7 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.117895 |
| -1.257788 | ... | ... | 66'3 | 0'4 | 66'7 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.116208 |
| -1.227886 | ... | ... | 61'3 | 0'4 | 61'7 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.114413 |
| -1.195868 | ... | ... | 56'3 | 0'4 | 56'7 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.112448 |
| -1.161371 | 51'5 | 51'5 | 51'3 | 0'4 | 51'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.110316 |
| -1.123957 | ... | ... | 46'3 | 0'4 | 46'7 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.107964 |
| -1.083055 | ... | ... | 41'3 | 0'4 | 41'7 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.105346 |
| -1.037886 | ... | ... | 36'3 | 0'4 | 36'7 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.102393 |
| -0.98737 | 31'6 | 31'6 | 31'3 | 0'4 | 31'7 | 4000 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.099004 |
| -0.929931 | ... | ... | 26'3 | 0'4 | 26'7 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.095025 |
| -0.91742 | ... | ... | 25'3 | 0'4 | 25'7 | 4060 | 0'1 | 0'0 | 0'1 | ... | ... | -0.094133 |
| -0.904523 | ... | ... | 24'3 | 0'4 | 24'7 | 4070 | 0'1 | 0'0 | 0'1 | ... | ... | -0.093209 |
| -0.891202 | ... | ... | 23'3 | 0'4 | 23'7 | 4080 | 0'1 | 0'0 | 0'1 | ... | ... | -0.092249 |
| -0.877419 | ... | ... | 22'3 | 0'4 | 22'7 | 4090 | 0'1 | 0'0 | 0'1 | ... | ... | -0.091242 |
| -0.86316 | 22'2 | 22'2 | 21'3 | 0'4 | 21'7 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.090186 |
| -0.848373 | ... | ... | 20'7 | 0'0 | 20'7 | 4110 | 0'1 | 0'0 | 0'1 | ... | ... | -0.089083 |
| -0.833012 | ... | ... | 19'3 | 0'4 | 19'7 | 4120 | 0'1 | 0'0 | 0'1 | ... | ... | -0.08792 |
| -0.817036 | ... | ... | 18'3 | 0'4 | 18'7 | 4130 | 0'1 | 0'0 | 0'1 | ... | ... | -0.086692 |
| -0.800381 | ... | ... | 17'3 | 0'4 | 17'7 | 4140 | 0'1 | 0'0 | 0'1 | ... | ... | -0.085394 |
| -0.782984 | ... | ... | 16'3 | 0'4 | 16'7 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.084014 |
| -0.76477 | ... | ... | 15'3 | 0'4 | 15'7 | 4160 | 0'1 | 0'0 | 0'1 | ... | ... | -0.082542 |
| -0.745647 | ... | ... | 14'4 | 0'3 | 14'7 | 4170 | 0'1 | -0'1 | 0'2 | ... | ... | -0.080964 |
| -0.725515 | ... | ... | 13'4 | 0'3 | 13'7 | 4180 | 0'1 | -0'1 | 0'2 | ... | ... | -0.079263 |
| -0.725212 | ... | ... | 12'4 | 0'4 | 13'0 | 4190 | 0'2 | 0'0 | 0'2 | ... | ... | -0.129204 |
| -0.240001 | 9'5 | 9'4 | 12'0 | -2'3 | 9'5 | 4200 | 0'3 | 0'1 | 0'2 | 0'3 | 0'2 | -0.167752 |
| -0.67749 | ... | ... | 10'5 | 0'3 | 11'0 | 4210 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | -0.162061 |
| -0.651154 | ... | ... | 9'6 | 0'2 | 10'0 | 4220 | 0'2 | -0'2 | 0'4 | 0'3 | 0'3 | -0.116925 |
| -0.641316 | ... | ... | 8'7 | 0'2 | 9'1 | 4230 | 0'5 | 0'2 | 0'3 | 0'5 | 0'4 | -0.211451 |
| -0.6278 | ... | ... | 8'0 | 0'2 | 8'2 | 4240 | 0'4 | -0'2 | 0'6 | 0'6 | 0'4 | -0.171351 |
| -0.255932 | 5'0 | 5'0 | 7'2 | -2'2 | 5'0 | 4250 | 1'0 | 0'3 | 0'5 | 1'0 | 1'0 | -0.25605 |
| -0.604432 | ... | ... | 6'4 | 0'1 | 6'5 | 4260 | 1'2 | 0'0 | 1'2 | 1'2 | 1'2 | -0.273707 |
| -0.592345 | 6'0 | 6'0 | 5'6 | 0'1 | 5'7 | 4270 | 1'5 | 0'1 | 1'4 | 1'5 | 1'5 | -0.296615 |
| -0.573296 | 4'7 | 4'5 | 5'1 | 0'0 | 5'1 | 4280 | 2'2 | 0'3 | 1'7 | 2'2 | 2'1 | -0.336213 |
| -0.405915 | 3'2 | 3'2 | 4'4 | -1'2 | 3'2 | 4290 | 1'6 | -0'4 | 2'2 | 2'4 | 1'4 | -0.218574 |
| -0.336214 | 3'3 | 2'1 | 3'7 | -1'5 | 2'2 | 4300 | 2'7 | 0'6 | 2'1 | 3'3 | 2'7 | -0.28816 |
| -0.364329 | 2'1 | 2'1 | 3'3 | -1'2 | 2'1 | 4310 | 2'4 | -0'5 | 3'1 | 3'4 | 2'2 | -0.127968 |
| -0.366142 | 1'7 | 1'6 | 2'7 | -1'0 | 1'7 | 4320 | 3'0 | -0'5 | 3'5 | 3'5 | 2'7 | -0.001166 |
| -0.338921 | 1'4 | 1'4 | 2'4 | -1'0 | 1'4 | 4330 | 3'5 | -0'5 | 4'2 | ... | ... | 0.000398 |
| -0.443248 | ... | ... | 2'0 | 0'0 | 2'0 | 4340 | 4'2 | -0'5 | 4'7 | ... | ... | 0.000497 |
| -0.265995 | 1'2 | 0'7 | 1'5 | -0'6 | 0'7 | 4350 | 4'7 | 0'0 | 4'7 | ... | ... | 0.000596 |
| -0.251495 | 0'7 | 0'6 | 1'4 | -0'6 | 0'6 | 4360 | 5'6 | -0'4 | 6'2 | 5'6 | 5'4 | 0.000696 |
| -0.319311 | 1'0 | 1'0 | 1'2 | -0'2 | 1'0 | 4370 | 6'4 | -0'4 | 7'0 | 6'4 | 6'4 | 0.000795 |
| -0.331475 | ... | ... | 1'0 | 0'0 | 1'0 | 4380 | 7'2 | -0'4 | 7'6 | ... | ... | 0.000895 |
| -0.312692 | 0'7 | 0'5 | 0'7 | 0'0 | 0'7 | 4390 | 8'1 | -0'4 | 8'5 | 8'3 | 8'3 | 0.000994 |
| -0.28955 | ... | ... | 0'6 | 0'0 | 0'6 | 4400 | 11'4 | 2'4 | 9'0 | 11'4 | 9'3 | -0.218303 |
| -0.223667 | 0'5 | 0'3 | 0'5 | -0'1 | 0'4 | 4410 | 9'6 | -0'5 | 10'3 | ... | ... | 0.001193 |
| -0.228928 | ... | ... | 0'4 | 0'0 | 0'4 | 4420 | 10'6 | -0'4 | 11'2 | ... | ... | 0.001292 |
| -0.190156 | ... | ... | 0'3 | 0'0 | 0'3 | 4430 | 11'5 | -0'4 | 12'1 | ... | ... | 0.001392 |
| -0.143927 | 0'3 | 0'3 | 0'3 | -0'1 | 0'2 | 4440 | 12'4 | -0'5 | 13'1 | ... | ... | 0.001491 |
| -0.146341 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 4450 | 13'4 | -0'4 | 14'0 | ... | ... | 0.001591 |
| -0.148625 | ... | ... | 0'2 | 0'0 | 0'2 | 4460 | 14'4 | -0'4 | 15'0 | ... | ... | 0.00169 |
| -0.150796 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 4470 | 15'4 | -0'4 | 16'0 | ... | ... | 0.001789 |
| -0.152858 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 4480 | 16'4 | -0'4 | 17'0 | ... | ... | 0.001889 |
| -0.154829 | ... | ... | 0'2 | 0'0 | 0'2 | 4490 | 17'4 | -0'3 | 17'7 | ... | ... | 0.001988 |
| -0.092249 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 18'3 | -0'4 | 18'7 | 19'0 | 18'1 | 0.002088 |
| -0.093209 | ... | ... | 0'1 | 0'0 | 0'1 | 4510 | 19'3 | -0'4 | 19'7 | ... | ... | 0.002187 |
| -0.094134 | ... | ... | 0'1 | 0'0 | 0'1 | 4520 | 20'3 | -0'4 | 20'7 | ... | ... | 0.002286 |
| -0.095026 | ... | ... | 0'1 | 0'0 | 0'1 | 4530 | 21'3 | -0'4 | 21'7 | ... | ... | 0.002386 |
| -0.095877 | ... | ... | 0'1 | 0'0 | 0'1 | 4540 | 22'3 | -0'4 | 22'7 | ... | ... | 0.002485 |
| -0.096697 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4550 | 23'3 | -0'4 | 23'7 | 24'2 | 24'2 | 0.002585 |
| -0.097493 | ... | ... | 0'1 | 0'0 | 0'1 | 4560 | 24'3 | -0'4 | 24'7 | ... | ... | 0.002684 |
| -0.100417 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 28'3 | -0'4 | 28'7 | 27'5 | 27'5 | 0.003082 |
| -0.103619 | 0'1 | 0'0 | 0'1 | 0'0 | 0'1 | 4650 | 33'3 | -0'4 | 33'7 | ... | ... | 0.003579 |
| -0.106431 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 38'3 | -0'4 | 38'7 | 39'3 | 39'3 | 0.004076 |
| -0.108938 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 43'3 | -0'4 | 43'7 | ... | ... | 0.004573 |
| -0.111201 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 48'3 | -0'4 | 48'7 | ... | ... | 0.00507 |
| -0.113262 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 53'3 | -0'4 | 53'7 | ... | ... | 0.005567 |
| -0.115159 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 58'3 | -0'4 | 58'7 | ... | ... | 0.006064 |
| -0.116911 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 63'3 | -0'4 | 63'7 | ... | ... | 0.006561 |
| -0.118549 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 68'3 | -0'4 | 68'7 | 69'7 | 68'6 | 0.007058 |
| -0.120065 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 73'3 | -0'4 | 73'7 | ... | ... | 0.007555 |
| -0.12151 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 78'3 | -0'4 | 78'7 | ... | ... | 0.008052 |
| -0.122855 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 83'3 | -0'4 | 83'7 | ... | ... | 0.008549 |
| -0.124128 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 88'3 | -0'4 | 88'7 | ... | ... | 0.009047 |
| -0.125354 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 93'3 | -0'4 | 93'7 | ... | ... | 0.009544 |
| -0.126501 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 98'3 | -0'4 | 98'7 | ... | ... | 0.010041 |
| -0.127599 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 103'3 | -0'4 | 103'7 | ... | ... | 0.010538 |
| -0.128655 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 108'3 | -0'4 | 108'7 | ... | ... | 0.011035 |
| -0.12966 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 113'3 | -0'4 | 113'7 | ... | ... | 0.011532 |
| -0.130626 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 118'3 | -0'4 | 118'7 | ... | ... | 0.012029 |
| -0.131556 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 123'3 | -0'4 | 123'7 | ... | ... | 0.012526 |
| -0.13245 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 128'3 | -0'4 | 128'7 | ... | ... | 0.013023 |
| -0.134136 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 138'3 | -0'4 | 138'7 | ... | ... | 0.014017 |
| -0.135727 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 148'3 | -0'4 | 148'7 | ... | ... | 0.015011 |
| -0.137193 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 158'3 | -0'4 | 158'7 | ... | ... | 0.016005 |
| -0.138591 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 168'3 | -0'3 | 168'6 | ... | ... | 0.017 |
| -0.13991 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 178'3 | -0'3 | 178'6 | ... | ... | 0.017994 |
| -0.141151 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 188'2 | -0'4 | 188'6 | ... | ... | 0.018988 |
| -0.142337 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 198'2 | -0'4 | 198'6 | ... | ... | 0.019982 |
| -0.143462 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 208'2 | -0'4 | 208'6 | ... | ... | 0.020976 |
| -0.144537 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 218'2 | -0'4 | 218'6 | ... | ... | 0.02197 |
| -0.145572 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 228'2 | -0'4 | 228'6 | ... | ... | 0.022964 |
| -0.146559 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 238'2 | -0'4 | 238'6 | ... | ... | 0.023958 |
| -0.147494 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 248'2 | -0'4 | 248'6 | ... | ... | 0.024953 |
| -0.1484 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 258'2 | -0'4 | 258'6 | ... | ... | 0.025947 |
| -0.149285 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 268'2 | -0'4 | 268'6 | ... | ... | 0.026941 |
| -0.150131 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 278'2 | -0'4 | 278'6 | ... | ... | 0.027935 |
| -0.150939 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 288'2 | -0'4 | 288'6 | ... | ... | 0.028929 |
| -0.151724 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 298'2 | -0'4 | 298'6 | ... | ... | 0.029923 |
| -0.158387 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 398'2 | -0'4 | 398'6 | ... | ... | 0.039864 |
| -0.162113 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 468'2 | -0'4 | 468'6 | ... | ... | 0.046823 |
| -0.166549 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 568'2 | -0'4 | 568'6 | ... | ... | 0.056765 |
| -0.170251 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 668'2 | -0'4 | 668'6 | ... | ... | 0.066706 |
| -0.173398 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 768'2 | -0'4 | 768'6 | ... | ... | 0.076647 |
| -0.176144 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 868'2 | -0'4 | 868'6 | ... | ... | 0.086588 |
| -0.178573 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 968'2 | -0'4 | 968'6 | ... | ... | 0.09653 |
| -0.180752 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1068'2 | -0'4 | 1068'6 | ... | ... | 0.106471 |
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.