Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.42752 | ... | ... | 215'0 | 0'0 | 215'0 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040877 |
| -0.422069 | ... | ... | 205'0 | 0'0 | 205'0 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040581 |
| -0.41634 | ... | ... | 195'0 | 0'0 | 195'0 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040266 |
| -0.410322 | ... | ... | 185'0 | 0'0 | 185'0 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039933 |
| -0.404001 | ... | ... | 175'0 | 0'0 | 175'0 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039574 |
| -0.397357 | ... | ... | 165'0 | 0'0 | 165'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039195 |
| -0.390363 | ... | ... | 155'0 | 0'0 | 155'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038785 |
| -0.382987 | ... | ... | 145'0 | 0'0 | 145'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038352 |
| -0.375187 | ... | ... | 135'0 | 0'0 | 135'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037881 |
| -0.366909 | ... | ... | 125'0 | 0'0 | 125'0 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037376 |
| -0.35809 | ... | ... | 115'0 | 0'0 | 115'0 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036825 |
| -0.353451 | ... | ... | 110'0 | 0'0 | 110'0 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036534 |
| -0.348644 | ... | ... | 105'0 | 0'0 | 105'0 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036225 |
| -0.34365 | ... | ... | 100'0 | 0'0 | 100'0 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035902 |
| -0.338457 | ... | ... | 95'0 | 0'0 | 95'0 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035565 |
| -0.333045 | ... | ... | 90'0 | 0'0 | 90'0 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035207 |
| -0.327387 | ... | ... | 85'0 | 0'0 | 85'0 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034831 |
| -0.333894 | ... | ... | 80'1 | 0'0 | 80'1 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03443 |
| -0.32741 | ... | ... | 75'1 | 0'0 | 75'1 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034005 |
| -0.320571 | ... | ... | 70'1 | 0'0 | 70'1 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033552 |
| -0.313333 | ... | ... | 65'1 | 0'0 | 65'1 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033063 |
| -0.305631 | ... | ... | 60'1 | 0'0 | 60'1 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032538 |
| -0.297399 | ... | ... | 55'1 | 0'0 | 55'1 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031966 |
| -0.288542 | ... | ... | 50'1 | 0'0 | 50'1 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031342 |
| -0.278943 | ... | ... | 45'1 | 0'0 | 45'1 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030653 |
| -0.268448 | ... | ... | 40'1 | 0'0 | 40'1 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029883 |
| -0.256842 | ... | ... | 35'1 | 0'0 | 35'1 | 4000 | 0'2 | 0'1 | 0'1 | 0'2 | 0'2 | -0.049771 |
| -0.243824 | ... | ... | 30'1 | 0'0 | 30'1 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028006 |
| -0.241012 | ... | ... | 29'1 | 0'0 | 29'1 | 4060 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027784 |
| -0.246608 | ... | ... | 28'2 | 0'0 | 28'2 | 4070 | 0'2 | 0'0 | 0'2 | ... | ... | -0.047025 |
| -0.243526 | ... | ... | 27'2 | 0'0 | 27'2 | 4080 | 0'2 | 0'0 | 0'2 | ... | ... | -0.046579 |
| -0.24035 | ... | ... | 26'2 | 0'0 | 26'2 | 4090 | 0'2 | 0'0 | 0'2 | ... | ... | -0.046116 |
| -0.237079 | ... | ... | 25'2 | 0'0 | 25'2 | 4100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.045635 |
| -0.233704 | ... | ... | 24'2 | 0'0 | 24'2 | 4110 | 0'2 | 0'0 | 0'2 | ... | ... | -0.045135 |
| -0.230214 | ... | ... | 23'2 | 0'0 | 23'2 | 4120 | 0'2 | 0'0 | 0'2 | ... | ... | -0.044614 |
| -0.234243 | ... | ... | 22'3 | 0'0 | 22'3 | 4130 | 0'3 | 0'0 | 0'3 | ... | ... | -0.059574 |
| -0.230374 | ... | ... | 21'3 | 0'0 | 21'3 | 4140 | 0'3 | 0'0 | 0'3 | ... | ... | -0.058759 |
| -0.233625 | ... | ... | 20'4 | 0'0 | 20'4 | 4150 | 0'4 | 0'0 | 0'4 | 0'4 | 0'4 | -0.071382 |
| -0.229322 | ... | ... | 19'4 | 0'0 | 19'4 | 4160 | 0'4 | 0'0 | 0'4 | ... | ... | -0.070238 |
| -0.23174 | ... | ... | 18'5 | 0'0 | 18'5 | 4170 | 0'5 | 0'0 | 0'5 | ... | ... | -0.080955 |
| -0.226932 | ... | ... | 17'5 | 0'0 | 17'5 | 4180 | 0'5 | 0'0 | 0'5 | ... | ... | -0.079423 |
| -0.228441 | ... | ... | 16'6 | 0'0 | 16'6 | 4190 | 0'6 | 0'0 | 0'6 | ... | ... | -0.088439 |
| -0.229352 | ... | ... | 15'7 | 0'0 | 15'7 | 4200 | 0'7 | 0'0 | 0'7 | 1'0 | 0'7 | -0.096233 |
| -0.229644 | ... | ... | 15'0 | 0'0 | 15'0 | 4210 | 1'0 | 0'0 | 1'0 | ... | ... | -0.102888 |
| -0.235136 | ... | ... | 14'2 | 0'0 | 14'2 | 4220 | 1'2 | 0'0 | 1'2 | ... | ... | -0.116561 |
| -0.233914 | ... | ... | 13'3 | 0'0 | 13'3 | 4230 | 1'3 | 0'0 | 1'3 | ... | ... | -0.120571 |
| -0.231977 | ... | ... | 12'4 | 0'0 | 12'4 | 4240 | 1'4 | 0'0 | 1'4 | ... | ... | -0.12357 |
| -0.202342 | 11'0 | 11'0 | 11'5 | -0'5 | 11'0 | 4250 | 2'0 | 0'3 | 1'5 | 2'0 | 1'5 | -0.144671 |
| -0.230883 | ... | ... | 10'7 | 0'0 | 10'7 | 4260 | 1'7 | 0'0 | 1'7 | ... | ... | -0.132539 |
| -0.231281 | ... | ... | 10'1 | 0'0 | 10'1 | 4270 | 2'2 | 0'0 | 2'2 | ... | ... | -0.143208 |
| -0.235229 | ... | ... | 9'4 | 0'0 | 9'4 | 4280 | 2'4 | 0'0 | 2'4 | ... | ... | -0.146002 |
| -0.190499 | 7'5 | 7'5 | 8'7 | -1'2 | 7'5 | 4290 | 2'7 | 0'0 | 2'7 | ... | ... | -0.151871 |
| -0.173959 | 7'3 | 6'4 | 8'1 | -1'5 | 6'4 | 4300 | 3'2 | 0'1 | 3'1 | 3'7 | 3'1 | -0.155329 |
| -0.237754 | ... | ... | 7'5 | 0'0 | 7'5 | 4310 | 3'5 | 0'0 | 3'5 | ... | ... | -0.156416 |
| -0.235427 | ... | ... | 7'0 | 0'0 | 7'0 | 4320 | 4'3 | 0'3 | 4'0 | 4'7 | 4'3 | -0.168511 |
| -0.231428 | ... | ... | 6'3 | 0'0 | 6'3 | 4330 | 4'7 | 0'4 | 4'3 | 4'7 | 4'7 | -0.169084 |
| -0.176321 | 4'4 | 4'3 | 5'7 | -1'4 | 4'3 | 4340 | 5'7 | 1'0 | 4'7 | 5'7 | 5'2 | -0.185247 |
| -0.176915 | 5'0 | 4'0 | 5'3 | -1'3 | 4'0 | 4350 | 5'6 | 0'3 | 5'3 | 6'1 | 5'4 | -0.158377 |
| -0.203614 | 4'5 | 4'3 | 5'0 | -0'5 | 4'3 | 4360 | 6'0 | 0'0 | 6'0 | ... | ... | -0.14163 |
| -0.191382 | 4'1 | 3'6 | 4'4 | -0'6 | 3'6 | 4370 | 6'4 | 0'0 | 6'4 | ... | ... | -0.131015 |
| -0.201684 | 3'6 | 3'6 | 4'0 | -0'2 | 3'6 | 4380 | 7'0 | 0'0 | 7'0 | ... | ... | -0.116739 |
| -0.206061 | ... | ... | 3'5 | 0'0 | 3'5 | 4390 | 7'5 | 0'0 | 7'5 | ... | ... | -0.104443 |
| -0.176666 | 3'0 | 2'4 | 3'3 | -0'5 | 2'6 | 4400 | 9'0 | 0'5 | 8'3 | 9'0 | 9'0 | -0.129075 |
| -0.183722 | 2'6 | 2'6 | 3'1 | -0'3 | 2'6 | 4410 | 9'1 | 0'0 | 9'1 | ... | ... | -0.083946 |
| -0.190311 | ... | ... | 2'6 | 0'0 | 2'6 | 4420 | 9'6 | 0'0 | 9'6 | ... | ... | -0.059261 |
| -0.144351 | 1'6 | 1'6 | 2'4 | -0'6 | 1'6 | 4430 | 10'4 | 0'0 | 10'4 | ... | ... | -0.037641 |
| -0.155857 | 1'7 | 1'7 | 2'2 | -0'3 | 1'7 | 4440 | 11'2 | 0'0 | 11'2 | ... | ... | -0.003288 |
| -0.152818 | 1'7 | 1'6 | 2'0 | -0'2 | 1'6 | 4450 | 13'2 | 1'2 | 12'0 | 13'2 | 12'7 | -0.104238 |
| -0.164228 | ... | ... | 1'7 | 0'0 | 1'7 | 4460 | 12'6 | 0'0 | 12'6 | ... | ... | 0.001301 |
| -0.16037 | ... | ... | 1'6 | 0'0 | 1'6 | 4470 | 13'5 | 0'0 | 13'5 | ... | ... | 0.0014 |
| -0.147476 | ... | ... | 1'4 | 0'0 | 1'4 | 4480 | 14'3 | 0'0 | 14'3 | ... | ... | 0.001498 |
| -0.141721 | ... | ... | 1'3 | 0'0 | 1'3 | 4490 | 15'3 | 0'0 | 15'3 | ... | ... | 0.001596 |
| -0.115773 | 1'1 | 1'0 | 1'2 | -0'2 | 1'0 | 4500 | 17'4 | 1'2 | 16'2 | 17'4 | 17'1 | -0.043875 |
| -0.127841 | ... | ... | 1'1 | 0'0 | 1'1 | 4510 | 17'1 | 0'0 | 17'1 | ... | ... | 0.001793 |
| -0.108924 | 0'7 | 0'7 | 1'0 | -0'1 | 0'7 | 4520 | 18'0 | 0'0 | 18'0 | ... | ... | 0.001891 |
| 0 | ... | ... | ... | ... | ... | 4530 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4540 | ... | ... | ... | ... | ... | 0 |
| -0.1018 | ... | ... | 0'6 | 0'0 | 0'6 | 4550 | 20'6 | 0'0 | 20'6 | ... | ... | 0.002185 |
| 0 | ... | ... | ... | ... | ... | 4560 | ... | ... | ... | ... | ... | 0 |
| -0.080146 | ... | ... | 0'4 | 0'0 | 0'4 | 4600 | 25'4 | 0'0 | 25'4 | ... | ... | 0.002677 |
| -0.067506 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 4650 | 30'3 | 0'0 | 30'3 | ... | ... | 0.003168 |
| -0.051268 | ... | ... | 0'2 | 0'0 | 0'2 | 4700 | 35'2 | 0'0 | 35'2 | ... | ... | 0.003659 |
| -0.052746 | ... | ... | 0'2 | 0'0 | 0'2 | 4750 | 40'2 | 0'0 | 40'2 | ... | ... | 0.00415 |
| -0.054072 | 0'3 | 0'2 | 0'2 | 0'0 | 0'2 | 4800 | 45'2 | 0'0 | 45'2 | ... | ... | 0.004641 |
| -0.031909 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 50'1 | 0'0 | 50'1 | ... | ... | 0.005132 |
| -0.032486 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 55'1 | 0'0 | 55'1 | ... | ... | 0.005623 |
| -0.033015 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 60'1 | 0'0 | 60'1 | ... | ... | 0.006114 |
| -0.033508 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 65'1 | 0'0 | 65'1 | ... | ... | 0.006605 |
| -0.033967 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 70'1 | 0'0 | 70'1 | ... | ... | 0.007096 |
| -0.034395 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 75'1 | 0'0 | 75'1 | ... | ... | 0.007588 |
| -0.034802 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 80'1 | 0'0 | 80'1 | ... | ... | 0.008079 |
| -0.035179 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 85'0 | 0'0 | 85'0 | ... | ... | 0.00857 |
| -0.03554 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 90'0 | 0'0 | 90'0 | ... | ... | 0.009061 |
| -0.035884 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 95'0 | 0'0 | 95'0 | ... | ... | 0.009552 |
| -0.036208 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 100'0 | 0'0 | 100'0 | ... | ... | 0.010043 |
| -0.036518 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 105'0 | 0'0 | 105'0 | ... | ... | 0.010534 |
| -0.036817 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 110'0 | 0'0 | 110'0 | ... | ... | 0.011025 |
| -0.037101 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 115'0 | 0'0 | 115'0 | ... | ... | 0.011516 |
| -0.037374 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 120'0 | 0'0 | 120'0 | ... | ... | 0.012007 |
| -0.037638 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 125'0 | 0'0 | 125'0 | ... | ... | 0.012499 |
| -0.038132 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 135'0 | 0'0 | 135'0 | ... | ... | 0.013481 |
| -0.038597 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 145'0 | 0'0 | 145'0 | ... | ... | 0.014463 |
| -0.039029 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 155'0 | 0'0 | 155'0 | ... | ... | 0.015445 |
| -0.039435 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 165'0 | 0'0 | 165'0 | ... | ... | 0.016427 |
| -0.039823 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 175'0 | 0'0 | 175'0 | ... | ... | 0.01741 |
| -0.040184 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 185'0 | 0'0 | 185'0 | ... | ... | 0.018392 |
| -0.040528 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 195'0 | 0'0 | 195'0 | ... | ... | 0.019374 |
| -0.040857 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 205'0 | 0'0 | 205'0 | ... | ... | 0.020356 |
| -0.041168 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 215'0 | 0'0 | 215'0 | ... | ... | 0.021338 |
| -0.041468 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 225'0 | 0'0 | 225'0 | ... | ... | 0.022321 |
| -0.041757 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 235'0 | 0'0 | 235'0 | ... | ... | 0.023303 |
| -0.042028 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 245'0 | 0'0 | 245'0 | ... | ... | 0.024285 |
| -0.04229 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 255'0 | 0'0 | 255'0 | ... | ... | 0.025267 |
| -0.042545 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 265'0 | 0'0 | 265'0 | ... | ... | 0.02625 |
| -0.042792 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 275'0 | 0'0 | 275'0 | ... | ... | 0.027232 |
| -0.043026 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 285'0 | 0'0 | 285'0 | ... | ... | 0.028214 |
| -0.043253 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 295'0 | 0'0 | 295'0 | ... | ... | 0.029196 |
| -0.045179 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 395'0 | 0'0 | 395'0 | ... | ... | 0.039018 |
| -0.046253 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 465'0 | 0'0 | 465'0 | ... | ... | 0.045894 |
| -0.04753 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 565'0 | 0'0 | 565'0 | ... | ... | 0.055716 |
| -0.048595 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 665'0 | 0'0 | 665'0 | ... | ... | 0.065538 |
| -0.0495 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 765'0 | 0'0 | 765'0 | ... | ... | 0.07536 |
| -0.050289 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 865'0 | 0'0 | 865'0 | ... | ... | 0.085182 |
| -0.050987 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 965'0 | 0'0 | 965'0 | ... | ... | 0.095004 |
| -0.051613 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1065'0 | 0'0 | 1065'0 | ... | ... | 0.104826 |
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.