Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.461384 | ... | ... | 210'6 | 0'0 | 210'6 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027112 |
| -0.455386 | ... | ... | 200'6 | 0'0 | 200'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026906 |
| -0.449021 | ... | ... | 190'6 | 0'0 | 190'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026689 |
| -0.442277 | ... | ... | 180'6 | 0'0 | 180'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026457 |
| -0.435135 | ... | ... | 170'6 | 0'0 | 170'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026209 |
| -0.427569 | ... | ... | 160'6 | 0'0 | 160'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025944 |
| -0.419548 | ... | ... | 150'6 | 0'0 | 150'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025661 |
| -0.411029 | ... | ... | 140'6 | 0'0 | 140'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025358 |
| -0.401958 | ... | ... | 130'6 | 0'0 | 130'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02503 |
| -0.392271 | ... | ... | 120'6 | 0'0 | 120'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024673 |
| -0.381881 | ... | ... | 110'6 | 0'0 | 110'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024287 |
| -0.376388 | ... | ... | 105'6 | 0'0 | 105'6 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024078 |
| -0.370676 | ... | ... | 100'6 | 0'0 | 100'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02386 |
| -0.364727 | ... | ... | 95'6 | 0'0 | 95'6 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023632 |
| -0.358517 | ... | ... | 90'6 | 0'0 | 90'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02339 |
| -0.35202 | ... | ... | 85'6 | 0'0 | 85'6 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023135 |
| -0.345208 | ... | ... | 80'6 | 0'0 | 80'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022862 |
| -0.338047 | ... | ... | 75'6 | 0'0 | 75'6 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022574 |
| -0.33049 | ... | ... | 70'6 | 0'0 | 70'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022265 |
| -0.322492 | ... | ... | 65'6 | 0'0 | 65'6 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021933 |
| -0.313988 | ... | ... | 60'6 | 0'0 | 60'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021574 |
| -0.310644 | ... | ... | 55'7 | 0'0 | 55'7 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021184 |
| -0.300692 | ... | ... | 50'7 | 0'0 | 50'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020754 |
| -0.295223 | ... | ... | 46'0 | 0'0 | 46'0 | 3850 | 0'2 | 0'0 | 0'2 | ... | ... | -0.03496 |
| -0.28327 | ... | ... | 41'0 | 0'0 | 41'0 | 3900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.033952 |
| -0.270111 | ... | ... | 36'0 | 0'0 | 36'0 | 3950 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.032807 |
| -0.255437 | ... | ... | 31'0 | 0'0 | 31'0 | 4000 | 0'3 | 0'1 | 0'2 | 0'3 | 0'2 | -0.042727 |
| -0.243068 | ... | ... | 26'1 | 0'0 | 26'1 | 4050 | 0'3 | 0'0 | 0'3 | ... | ... | -0.040465 |
| -0.239394 | ... | ... | 25'1 | 0'0 | 25'1 | 4060 | 0'3 | 0'0 | 0'3 | ... | ... | -0.039958 |
| -0.239725 | ... | ... | 24'2 | 0'0 | 24'2 | 4070 | 0'4 | 0'0 | 0'4 | ... | ... | -0.048641 |
| -0.235756 | ... | ... | 23'2 | 0'0 | 23'2 | 4080 | 0'4 | 0'0 | 0'4 | ... | ... | -0.047929 |
| -0.235632 | ... | ... | 22'3 | 0'0 | 22'3 | 4090 | 0'5 | 0'0 | 0'5 | ... | ... | -0.05537 |
| -0.231329 | ... | ... | 21'3 | 0'0 | 21'3 | 4100 | 0'7 | 0'2 | 0'5 | 0'7 | 0'6 | -0.069007 |
| -0.230706 | ... | ... | 20'4 | 0'0 | 20'4 | 4110 | 1'0 | 0'2 | 0'6 | 1'0 | 1'0 | -0.074295 |
| -0.22977 | ... | ... | 19'5 | 0'0 | 19'5 | 4120 | 1'0 | 0'1 | 0'7 | 1'0 | 1'0 | -0.072768 |
| -0.224846 | ... | ... | 18'5 | 0'0 | 18'5 | 4130 | 0'7 | 0'0 | 0'7 | ... | ... | -0.06487 |
| -0.223329 | ... | ... | 17'6 | 0'0 | 17'6 | 4140 | 1'0 | 0'0 | 1'0 | ... | ... | -0.069441 |
| -0.221457 | ... | ... | 16'7 | 0'0 | 16'7 | 4150 | 1'5 | 0'4 | 1'1 | 1'5 | 1'5 | -0.094193 |
| -0.219209 | ... | ... | 16'0 | 0'0 | 16'0 | 4160 | 1'2 | 0'0 | 1'2 | ... | ... | -0.076482 |
| -0.216565 | ... | ... | 15'1 | 0'0 | 15'1 | 4170 | 1'7 | 0'4 | 1'3 | 1'7 | 1'7 | -0.097521 |
| -0.216806 | ... | ... | 14'3 | 0'0 | 14'3 | 4180 | 2'1 | 0'4 | 1'5 | 2'1 | 2'1 | -0.102441 |
| -0.213225 | ... | ... | 13'4 | 0'0 | 13'4 | 4190 | 2'3 | 0'5 | 1'6 | 2'3 | 2'3 | -0.106244 |
| -0.21234 | ... | ... | 12'6 | 0'0 | 12'6 | 4200 | 3'0 | 1'0 | 2'0 | 3'0 | 2'0 | -0.119768 |
| -0.210824 | ... | ... | 12'0 | 0'0 | 12'0 | 4210 | 2'7 | 0'5 | 2'2 | 2'7 | 2'7 | -0.11058 |
| -0.211714 | ... | ... | 11'3 | 0'0 | 11'3 | 4220 | 3'1 | 0'4 | 2'5 | 3'1 | 3'1 | -0.111095 |
| -0.21183 | ... | ... | 10'6 | 0'0 | 10'6 | 4230 | 3'4 | 0'4 | 3'0 | 3'4 | 3'4 | -0.113632 |
| -0.211159 | ... | ... | 10'1 | 0'0 | 10'1 | 4240 | 4'4 | 1'1 | 3'3 | 4'4 | 3'7 | -0.129988 |
| -0.144215 | 8'5 | 6'6 | 9'3 | -2'5 | 6'6 | 4250 | 4'7 | 1'2 | 3'5 | 5'0 | 4'0 | -0.129351 |
| -0.204424 | ... | ... | 8'6 | 0'0 | 8'6 | 4260 | 5'3 | 1'3 | 4'0 | 5'3 | 4'5 | -0.130359 |
| -0.141912 | 6'1 | 5'5 | 8'1 | -2'4 | 5'5 | 4270 | 5'1 | 0'6 | 4'3 | 5'1 | 5'1 | -0.112151 |
| -0.143359 | 5'5 | 5'2 | 7'4 | -2'2 | 5'2 | 4280 | 4'6 | 0'0 | 4'6 | ... | ... | -0.088816 |
| -0.140567 | 4'7 | 4'6 | 6'7 | -2'1 | 4'6 | 4290 | 6'3 | 1'2 | 5'1 | 6'3 | 6'3 | -0.112677 |
| -0.139603 | 6'0 | 4'2 | 6'3 | -2'0 | 4'3 | 4300 | 7'5 | 2'0 | 5'5 | 7'6 | 5'3 | -0.12679 |
| -0.137472 | 4'4 | 4'0 | 5'7 | -1'7 | 4'0 | 4310 | 6'1 | 0'0 | 6'1 | ... | ... | -0.063755 |
| -0.134159 | 3'5 | 3'5 | 5'3 | -1'6 | 3'5 | 4320 | 6'5 | 0'0 | 6'5 | ... | ... | -0.049776 |
| -0.1774 | ... | ... | 5'0 | 0'0 | 5'0 | 4330 | 7'2 | 0'0 | 7'2 | ... | ... | -0.035807 |
| -0.173711 | ... | ... | 4'5 | 0'0 | 4'5 | 4340 | 7'7 | 0'0 | 7'7 | ... | ... | -0.014338 |
| -0.120654 | 3'5 | 2'5 | 4'1 | -1'4 | 2'5 | 4350 | 10'5 | 2'2 | 8'3 | 10'5 | 8'3 | -0.095577 |
| -0.144604 | 3'2 | 3'2 | 3'6 | -0'4 | 3'2 | 4360 | 9'0 | 0'0 | 9'0 | ... | ... | 0.000965 |
| -0.152953 | ... | ... | 3'3 | 0'0 | 3'3 | 4370 | 9'5 | 0'0 | 9'5 | ... | ... | 0.001064 |
| -0.149129 | ... | ... | 3'1 | 0'0 | 3'1 | 4380 | 10'3 | 0'0 | 10'3 | ... | ... | 0.001163 |
| -0.103105 | 2'7 | 1'6 | 2'7 | -1'1 | 1'6 | 4390 | 11'1 | 0'0 | 11'1 | ... | ... | 0.001262 |
| -0.095083 | 2'2 | 1'4 | 2'5 | -1'1 | 1'4 | 4400 | 14'6 | 2'7 | 11'7 | 14'6 | 11'7 | -0.072026 |
| -0.132952 | ... | ... | 2'3 | 0'0 | 2'3 | 4410 | 12'5 | 0'0 | 12'5 | ... | ... | 0.00146 |
| -0.115596 | 1'7 | 1'7 | 2'2 | -0'3 | 1'7 | 4420 | 13'4 | 0'0 | 13'4 | ... | ... | 0.001559 |
| -0.09531 | 1'3 | 1'3 | 2'0 | -0'5 | 1'3 | 4430 | 14'2 | 0'0 | 14'2 | ... | ... | 0.001658 |
| -0.084454 | 1'2 | 1'1 | 1'6 | -0'5 | 1'1 | 4440 | 15'0 | 0'0 | 15'0 | ... | ... | 0.001757 |
| -0.07201 | 1'1 | 0'7 | 1'5 | -0'6 | 0'7 | 4450 | 18'4 | 2'5 | 15'7 | 18'4 | 18'4 | 0.001856 |
| -0.080328 | 1'0 | 1'0 | 1'4 | -0'4 | 1'0 | 4460 | 16'6 | 0'0 | 16'6 | ... | ... | 0.001955 |
| -0.101823 | ... | ... | 1'3 | 0'0 | 1'3 | 4470 | 17'5 | 0'0 | 17'5 | ... | ... | 0.002054 |
| -0.06739 | 0'6 | 0'6 | 1'2 | -0'4 | 0'6 | 4480 | 18'4 | 0'0 | 18'4 | ... | ... | 0.002153 |
| -0.091003 | ... | ... | 1'1 | 0'0 | 1'1 | 4490 | 19'3 | 0'0 | 19'3 | ... | ... | 0.002252 |
| -0.06058 | 1'0 | 0'5 | 1'0 | -0'3 | 0'5 | 4500 | 23'4 | 3'2 | 20'2 | 23'4 | 23'4 | 0.002351 |
| -0.07806 | ... | ... | 0'7 | 0'0 | 0'7 | 4510 | 21'1 | 0'0 | 21'1 | ... | ... | 0.00245 |
| 0 | ... | ... | ... | ... | ... | 4520 | ... | ... | ... | ... | ... | 0 |
| -0.054156 | 0'4 | 0'4 | 0'5 | -0'1 | 0'4 | 4550 | 24'7 | 0'0 | 24'7 | ... | ... | 0.002845 |
| -0.056441 | 0'4 | 0'4 | 0'4 | 0'0 | 0'4 | 4600 | 33'6 | 4'0 | 29'6 | 33'6 | 33'6 | -0.008938 |
| -0.047036 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 4650 | 34'5 | 0'0 | 34'5 | ... | ... | 0.003835 |
| -0.048414 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 4700 | 39'5 | 0'0 | 39'5 | ... | ... | 0.00433 |
| -0.049655 | 0'3 | 0'3 | 0'2 | 0'1 | 0'3 | 4750 | 44'4 | 0'0 | 44'4 | ... | ... | 0.004825 |
| -0.037062 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 4800 | 52'7 | 3'4 | 49'3 | 52'7 | 52'7 | 0.00532 |
| -0.037776 | ... | ... | 0'2 | 0'0 | 0'2 | 4850 | 54'3 | 0'0 | 54'3 | ... | ... | 0.005815 |
| -0.022104 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 59'2 | 0'0 | 59'2 | ... | ... | 0.006309 |
| -0.022426 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 64'2 | 0'0 | 64'2 | ... | ... | 0.006804 |
| -0.022724 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 72'6 | 3'4 | 69'2 | 72'6 | 72'6 | 0.007299 |
| -0.023005 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 74'2 | 0'0 | 74'2 | ... | ... | 0.007794 |
| -0.02327 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5100 | 79'2 | 0'0 | 79'2 | ... | ... | 0.008289 |
| -0.023518 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 84'2 | 0'0 | 84'2 | ... | ... | 0.008784 |
| -0.023756 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 89'2 | 0'0 | 89'2 | ... | ... | 0.009279 |
| -0.023981 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 94'2 | 0'0 | 94'2 | ... | ... | 0.009773 |
| -0.024194 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 99'2 | 0'0 | 99'2 | ... | ... | 0.010268 |
| -0.024398 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 104'2 | 0'0 | 104'2 | ... | ... | 0.010763 |
| -0.024594 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 109'2 | 0'0 | 109'2 | ... | ... | 0.011258 |
| -0.024781 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 114'2 | 0'0 | 114'2 | ... | ... | 0.011753 |
| -0.024962 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 119'2 | 0'0 | 119'2 | ... | ... | 0.012248 |
| -0.025135 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 124'2 | 0'0 | 124'2 | ... | ... | 0.012743 |
| -0.025301 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 129'2 | 0'0 | 129'2 | ... | ... | 0.013237 |
| -0.025617 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 139'2 | 0'0 | 139'2 | ... | ... | 0.014227 |
| -0.025913 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 149'2 | 0'0 | 149'2 | ... | ... | 0.015217 |
| -0.026188 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 159'2 | 0'0 | 159'2 | ... | ... | 0.016207 |
| -0.026451 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 169'2 | 0'0 | 169'2 | ... | ... | 0.017196 |
| -0.026698 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 179'2 | 0'0 | 179'2 | ... | ... | 0.018186 |
| -0.026931 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 189'2 | 0'0 | 189'2 | ... | ... | 0.019176 |
| -0.027154 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 199'2 | 0'0 | 199'2 | ... | ... | 0.020165 |
| -0.027365 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 209'2 | 0'0 | 209'2 | ... | ... | 0.021155 |
| -0.027568 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 219'2 | 0'0 | 219'2 | ... | ... | 0.022145 |
| -0.027762 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 229'2 | 0'0 | 229'2 | ... | ... | 0.023135 |
| -0.027947 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 239'2 | 0'0 | 239'2 | ... | ... | 0.024124 |
| -0.028124 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 249'2 | 0'0 | 249'2 | ... | ... | 0.025114 |
| -0.028295 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 259'2 | 0'0 | 259'2 | ... | ... | 0.026104 |
| -0.028462 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 269'2 | 0'0 | 269'2 | ... | ... | 0.027094 |
| -0.028621 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 279'2 | 0'0 | 279'2 | ... | ... | 0.028083 |
| -0.028773 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 289'2 | 0'0 | 289'2 | ... | ... | 0.029073 |
| -0.028922 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 299'2 | 0'0 | 299'2 | ... | ... | 0.030063 |
| -0.03018 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 399'2 | 0'0 | 399'2 | ... | ... | 0.03996 |
| -0.030885 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 469'2 | 0'0 | 469'2 | ... | ... | 0.046888 |
| -0.031725 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 569'2 | 0'0 | 569'2 | ... | ... | 0.056785 |
| -0.032426 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 669'2 | 0'0 | 669'2 | ... | ... | 0.066682 |
| -0.033023 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 769'2 | 0'0 | 769'2 | ... | ... | 0.076579 |
| -0.033544 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 869'2 | 0'0 | 869'2 | ... | ... | 0.086477 |
| -0.034004 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 969'2 | 0'0 | 969'2 | ... | ... | 0.096374 |
| -0.034418 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1069'2 | 0'0 | 1069'2 | ... | ... | 0.106271 |
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.