Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.020699 | ... | ... | 207'4 | 0'0 | 207'4 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.063362 |
| 0.019703 | ... | ... | 197'4 | 0'0 | 197'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.062887 |
| 0.018707 | ... | ... | 187'4 | 0'0 | 187'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.062384 |
| 0.01771 | ... | ... | 177'4 | 0'0 | 177'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.061848 |
| 0.016714 | ... | ... | 167'4 | 0'0 | 167'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.061275 |
| 0.015718 | ... | ... | 157'4 | 0'0 | 157'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.060664 |
| 0.014721 | ... | ... | 147'4 | 0'0 | 147'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.060008 |
| 0.013725 | ... | ... | 137'5 | 0'0 | 137'5 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.059308 |
| 0.012729 | ... | ... | 127'5 | 0'0 | 127'5 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.05855 |
| 0.011732 | ... | ... | 117'5 | 0'0 | 117'5 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.057728 |
| 0.010736 | ... | ... | 107'5 | 0'0 | 107'5 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.05684 |
| 0.010238 | ... | ... | 102'5 | 0'0 | 102'5 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.05636 |
| 0.009739 | ... | ... | 97'5 | 0'0 | 97'5 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.055858 |
| 0.009241 | ... | ... | 92'5 | 0'0 | 92'5 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.055334 |
| 0.008743 | ... | ... | 87'5 | 0'0 | 87'5 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.054777 |
| 0.008245 | ... | ... | 82'5 | 0'0 | 82'5 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.054192 |
| 0.007747 | ... | ... | 77'5 | 0'0 | 77'5 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.053568 |
| 0.007249 | ... | ... | 72'5 | 0'0 | 72'5 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.052908 |
| 0.00675 | ... | ... | 67'5 | 0'0 | 67'5 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.052203 |
| 0.006252 | ... | ... | 62'5 | 0'0 | 62'5 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051441 |
| 0.005754 | ... | ... | 57'5 | 0'0 | 57'5 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050626 |
| 0.005256 | ... | ... | 52'5 | 0'0 | 52'5 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049736 |
| 0.004758 | ... | ... | 47'5 | 0'0 | 47'5 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048765 |
| 0.004259 | ... | ... | 42'5 | 0'0 | 42'5 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047693 |
| 0.003761 | ... | ... | 37'5 | 0'0 | 37'5 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046497 |
| 0.003263 | ... | ... | 32'5 | 0'0 | 32'5 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045141 |
| 0.002765 | ... | ... | 27'5 | 0'0 | 27'5 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043577 |
| 0.002267 | ... | ... | 22'5 | 0'0 | 22'5 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041724 |
| 0.002167 | ... | ... | 21'5 | 0'0 | 21'5 | 4060 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04131 |
| 0.002067 | ... | ... | 20'5 | 0'0 | 20'5 | 4070 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040878 |
| 0.001968 | ... | ... | 19'5 | 0'0 | 19'5 | 4080 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040425 |
| -0.006143 | ... | ... | 18'6 | 0'0 | 18'6 | 4090 | 0'2 | 0'0 | 0'2 | ... | ... | -0.067689 |
| -0.005816 | ... | ... | 17'6 | 0'0 | 17'6 | 4100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.066761 |
| -0.005488 | ... | ... | 16'6 | 0'0 | 16'6 | 4110 | 0'2 | 0'0 | 0'2 | ... | ... | -0.065784 |
| -0.00516 | ... | ... | 15'6 | 0'0 | 15'6 | 4120 | 0'2 | 0'0 | 0'2 | ... | ... | -0.064756 |
| -0.004833 | ... | ... | 14'6 | 0'0 | 14'6 | 4130 | 0'2 | 0'0 | 0'2 | ... | ... | -0.063667 |
| -0.004505 | ... | ... | 13'6 | 0'0 | 13'6 | 4140 | 0'2 | 0'0 | 0'2 | ... | ... | -0.062512 |
| -0.037738 | ... | ... | 12'7 | 0'0 | 12'7 | 4150 | 0'3 | 0'0 | 0'3 | ... | ... | -0.082319 |
| -0.060632 | ... | ... | 12'0 | 0'0 | 12'0 | 4160 | 0'4 | 0'0 | 0'4 | ... | ... | -0.098758 |
| -0.078808 | ... | ... | 11'1 | 0'0 | 11'1 | 4170 | 0'5 | 0'0 | 0'5 | ... | ... | -0.112515 |
| -0.076569 | ... | ... | 10'1 | 0'0 | 10'1 | 4180 | 0'5 | 0'0 | 0'5 | ... | ... | -0.109227 |
| -0.090602 | ... | ... | 9'2 | 0'0 | 9'2 | 4190 | 0'6 | 0'0 | 0'6 | ... | ... | -0.11983 |
| -0.101785 | ... | ... | 8'3 | 0'0 | 8'3 | 4200 | 0'7 | 0'0 | 0'7 | 0'7 | 0'7 | -0.128186 |
| -0.110369 | ... | ... | 7'4 | 0'0 | 7'4 | 4210 | 1'0 | 0'0 | 1'0 | ... | ... | -0.134351 |
| -0.138149 | ... | ... | 6'7 | 0'0 | 6'7 | 4220 | 1'3 | 0'0 | 1'3 | ... | ... | -0.158582 |
| -0.158449 | ... | ... | 6'2 | 0'0 | 6'2 | 4230 | 1'6 | 0'0 | 1'6 | ... | ... | -0.176549 |
| -0.172798 | ... | ... | 5'5 | 0'0 | 5'5 | 4240 | 2'1 | 0'0 | 2'1 | ... | ... | -0.18926 |
| -0.181947 | ... | ... | 5'0 | 0'0 | 5'0 | 4250 | 2'0 | -0'4 | 2'4 | 2'2 | 2'0 | -0.166689 |
| -0.18622 | ... | ... | 4'3 | 0'0 | 4'3 | 4260 | 2'7 | 0'0 | 2'7 | ... | ... | -0.2007 |
| -0.185664 | ... | ... | 3'6 | 0'0 | 3'6 | 4270 | 3'2 | 0'0 | 3'2 | ... | ... | -0.199666 |
| -0.187 | ... | ... | 3'2 | 0'0 | 3'2 | 4280 | 3'4 | -0'2 | 3'6 | 3'4 | 3'4 | -0.186988 |
| -0.183072 | ... | ... | 2'6 | 0'0 | 2'6 | 4290 | 4'3 | 0'1 | 4'2 | 4'3 | 4'3 | -0.204221 |
| -0.20319 | 3'0 | 2'6 | 2'3 | 0'3 | 2'6 | 4300 | 4'7 | 0'0 | 4'7 | 4'7 | 4'7 | -0.195747 |
| -0.174167 | ... | ... | 2'0 | 0'0 | 2'0 | 4310 | 5'4 | 0'0 | 5'4 | ... | ... | -0.189782 |
| -0.162122 | ... | ... | 1'5 | 0'0 | 1'5 | 4320 | 6'1 | 0'0 | 6'1 | ... | ... | -0.179139 |
| -0.154104 | ... | ... | 1'3 | 0'0 | 1'3 | 4330 | 6'7 | 0'0 | 6'7 | ... | ... | -0.172714 |
| -0.152581 | ... | ... | 1'2 | 0'0 | 1'2 | 4340 | 7'6 | 0'0 | 7'6 | ... | ... | -0.172617 |
| -0.148917 | 1'2 | 1'1 | 1'1 | 0'0 | 1'1 | 4350 | 8'5 | 0'0 | 8'5 | ... | ... | -0.170531 |
| -0.130753 | ... | ... | 0'7 | 0'0 | 0'7 | 4360 | 9'3 | 0'0 | 9'3 | ... | ... | -0.155068 |
| -0.121928 | ... | ... | 0'6 | 0'0 | 0'6 | 4370 | 10'2 | 0'0 | 10'2 | ... | ... | -0.148448 |
| -0.110906 | ... | ... | 0'5 | 0'0 | 0'5 | 4380 | 11'1 | 0'0 | 11'1 | ... | ... | -0.139967 |
| -0.097512 | ... | ... | 0'4 | 0'0 | 0'4 | 4390 | 12'0 | 0'0 | 12'0 | ... | ... | -0.129601 |
| -0.099965 | 0'4 | 0'3 | 0'4 | 0'0 | 0'4 | 4400 | 12'4 | -0'4 | 13'0 | 12'4 | 12'4 | -0.061355 |
| -0.102262 | ... | ... | 0'4 | 0'0 | 0'4 | 4410 | 14'0 | 0'0 | 14'0 | ... | ... | -0.136292 |
| -0.084895 | ... | ... | 0'3 | 0'0 | 0'3 | 4420 | 14'7 | 0'0 | 14'7 | ... | ... | -0.122705 |
| -0.06422 | ... | ... | 0'2 | 0'0 | 0'2 | 4430 | 15'6 | 0'0 | 15'6 | ... | ... | -0.107012 |
| -0.065277 | ... | ... | 0'2 | 0'0 | 0'2 | 4440 | 16'6 | 0'0 | 16'6 | ... | ... | -0.109014 |
| -0.066279 | ... | ... | 0'2 | 0'0 | 0'2 | 4450 | 17'6 | 0'0 | 17'6 | ... | ... | -0.11093 |
| -0.067231 | ... | ... | 0'2 | 0'0 | 0'2 | 4460 | 18'6 | 0'0 | 18'6 | ... | ... | -0.112758 |
| -0.068137 | ... | ... | 0'2 | 0'0 | 0'2 | 4470 | 19'6 | 0'0 | 19'6 | ... | ... | -0.114508 |
| -0.040655 | ... | ... | 0'1 | 0'0 | 0'1 | 4480 | 20'5 | 0'0 | 20'5 | ... | ... | -0.094603 |
| -0.041097 | ... | ... | 0'1 | 0'0 | 0'1 | 4490 | 21'5 | 0'0 | 21'5 | ... | ... | -0.095905 |
| -0.041519 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 22'5 | 0'0 | 22'5 | ... | ... | -0.097157 |
| -0.041926 | ... | ... | 0'1 | 0'0 | 0'1 | 4510 | 23'5 | 0'0 | 23'5 | ... | ... | -0.098371 |
| -0.042318 | ... | ... | 0'1 | 0'0 | 0'1 | 4520 | 24'5 | 0'0 | 24'5 | ... | ... | -0.099547 |
| -0.042693 | ... | ... | 0'1 | 0'0 | 0'1 | 4530 | 25'5 | 0'0 | 25'5 | ... | ... | -0.100687 |
| -0.043054 | ... | ... | 0'1 | 0'0 | 0'1 | 4540 | 26'5 | 0'0 | 26'5 | ... | ... | -0.101794 |
| -0.043406 | ... | ... | 0'1 | 0'0 | 0'1 | 4550 | 27'5 | 0'0 | 27'5 | ... | ... | -0.102871 |
| -0.043745 | ... | ... | 0'1 | 0'0 | 0'1 | 4560 | 28'5 | 0'0 | 28'5 | ... | ... | -0.10392 |
| -0.044995 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 32'5 | 0'0 | 32'5 | ... | ... | -0.107867 |
| -0.046369 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 37'5 | 0'0 | 37'5 | ... | ... | -0.112346 |
| -0.047581 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 42'5 | 0'0 | 42'5 | ... | ... | -0.116435 |
| -0.048666 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 47'5 | 0'0 | 47'5 | ... | ... | -0.120219 |
| -0.049647 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 52'5 | 0'0 | 52'5 | ... | ... | -0.123758 |
| -0.050544 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 57'5 | 0'0 | 57'5 | ... | ... | -0.127099 |
| -0.051368 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 62'5 | 0'0 | 62'5 | ... | ... | -0.130272 |
| -0.052135 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 67'5 | 0'0 | 67'5 | ... | ... | -0.133306 |
| -0.052848 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 72'5 | 0'0 | 72'5 | ... | ... | -0.136218 |
| -0.053514 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 77'5 | 0'0 | 77'5 | ... | ... | -0.139028 |
| -0.054147 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 82'5 | 0'0 | 82'5 | ... | ... | -0.141746 |
| -0.054734 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 87'5 | 0'0 | 87'5 | ... | ... | -0.144385 |
| -0.055295 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 92'5 | 0'0 | 92'5 | ... | ... | -0.146954 |
| -0.05583 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 97'5 | 0'0 | 97'5 | ... | ... | -0.149459 |
| -0.056335 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 102'5 | 0'0 | 102'5 | ... | ... | -0.151908 |
| -0.056817 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 107'5 | 0'0 | 107'5 | ... | ... | -0.154308 |
| -0.057282 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 112'5 | 0'0 | 112'5 | ... | ... | -0.15666 |
| -0.057723 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 117'5 | 0'0 | 117'5 | ... | ... | -0.158968 |
| -0.058148 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 122'5 | 0'0 | 122'5 | ... | ... | -0.161242 |
| -0.058558 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 127'5 | 0'0 | 127'5 | ... | ... | -0.163482 |
| -0.05895 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 132'5 | 0'0 | 132'5 | ... | ... | -0.165689 |
| -0.059694 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 142'4 | 0'0 | 142'4 | ... | ... | -0.132552 |
| -0.060394 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 152'4 | 0'0 | 152'4 | ... | ... | -0.136354 |
| -0.061041 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 162'4 | 0'0 | 162'4 | ... | ... | -0.140106 |
| -0.061659 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 172'4 | 0'0 | 172'4 | ... | ... | -0.143809 |
| -0.06224 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 182'4 | 0'0 | 182'4 | ... | ... | -0.147472 |
| -0.062788 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 192'4 | 0'0 | 192'4 | ... | ... | -0.1511 |
| -0.063313 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 202'4 | 0'0 | 202'4 | ... | ... | -0.154699 |
| -0.063809 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 212'4 | 0'0 | 212'4 | ... | ... | -0.158264 |
| -0.064284 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 222'4 | 0'0 | 222'4 | ... | ... | -0.161802 |
| -0.064742 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 232'4 | 0'0 | 232'4 | ... | ... | -0.165319 |
| -0.065177 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 242'4 | 0'0 | 242'4 | ... | ... | -0.168816 |
| -0.065591 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 252'4 | 0'0 | 252'4 | ... | ... | -0.172295 |
| -0.065992 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 262'4 | 0'0 | 262'4 | ... | ... | -0.175752 |
| -0.066384 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 272'4 | 0'0 | 272'4 | ... | ... | -0.179192 |
| -0.066757 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 282'4 | 0'0 | 282'4 | ... | ... | -0.182618 |
| -0.067115 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 292'4 | 0'0 | 292'4 | ... | ... | -0.186032 |
| -0.067463 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 302'4 | 0'0 | 302'4 | ... | ... | -0.189433 |
| -0.070413 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 402'4 | 0'0 | 402'4 | ... | ... | -0.222873 |
| -0.072063 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 472'4 | 0'0 | 472'4 | ... | ... | -0.245818 |
| -0.07403 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 572'4 | 0'0 | 572'4 | ... | ... | -0.278155 |
| -0.075671 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 672'4 | 0'0 | 672'4 | ... | ... | -0.310086 |
| -0.077067 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 772'4 | 0'0 | 772'4 | ... | ... | -0.341674 |
| -0.078285 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 872'4 | 0'0 | 872'4 | ... | ... | -0.372991 |
| -0.079362 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 972'4 | 0'0 | 972'4 | ... | ... | -0.404037 |
| -0.080329 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1072'4 | 0'0 | 1072'4 | ... | ... | -0.434861 |
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.