Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.096332 | ... | ... | 220'2 | 0'0 | 220'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015558 |
| -0.09404 | ... | ... | 210'2 | 0'0 | 210'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015446 |
| -0.09172 | ... | ... | 200'2 | 0'0 | 200'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015327 |
| -0.089371 | ... | ... | 190'2 | 0'0 | 190'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015202 |
| -0.086991 | ... | ... | 180'2 | 0'0 | 180'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015069 |
| -0.084582 | ... | ... | 170'2 | 0'0 | 170'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01493 |
| -0.082139 | ... | ... | 160'2 | 0'0 | 160'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01478 |
| -0.079661 | ... | ... | 150'2 | 0'0 | 150'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014621 |
| -0.077146 | ... | ... | 140'2 | 0'0 | 140'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014449 |
| -0.074586 | ... | ... | 130'2 | 0'0 | 130'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014267 |
| -0.071978 | ... | ... | 120'2 | 0'0 | 120'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014069 |
| -0.069313 | ... | ... | 110'2 | 0'0 | 110'2 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013854 |
| -0.06658 | ... | ... | 100'2 | 0'0 | 100'2 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013619 |
| -0.065184 | ... | ... | 95'2 | 0'0 | 95'2 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013493 |
| -0.063766 | ... | ... | 90'2 | 0'0 | 90'2 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013359 |
| -0.062321 | ... | ... | 85'2 | 0'0 | 85'2 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013219 |
| -0.060848 | ... | ... | 80'2 | 0'0 | 80'2 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013071 |
| -0.059343 | ... | ... | 75'2 | 0'0 | 75'2 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012912 |
| -0.057801 | ... | ... | 70'2 | 0'0 | 70'2 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012745 |
| -0.062003 | ... | ... | 65'3 | 0'0 | 65'3 | 4350 | 0'2 | 0'0 | 0'2 | ... | ... | -0.021851 |
| -0.060256 | ... | ... | 60'3 | 0'0 | 60'3 | 4400 | 0'2 | 0'0 | 0'2 | ... | ... | -0.021481 |
| -0.063795 | ... | ... | 55'4 | 0'0 | 55'4 | 4450 | 0'3 | 0'0 | 0'3 | ... | ... | -0.028889 |
| -0.066809 | ... | ... | 50'5 | 0'0 | 50'5 | 4500 | 0'4 | 0'0 | 0'4 | ... | ... | -0.035191 |
| -0.069257 | ... | ... | 45'6 | 0'0 | 45'6 | 4550 | 0'5 | 0'0 | 0'5 | ... | ... | -0.040542 |
| -0.079619 | ... | ... | 41'1 | 0'0 | 41'1 | 4600 | 1'0 | 0'0 | 1'0 | 1'0 | 1'0 | -0.055526 |
| -0.0915 | ... | ... | 36'5 | 0'0 | 36'5 | 4650 | 1'4 | 0'0 | 1'4 | ... | ... | -0.071427 |
| -0.103637 | ... | ... | 32'2 | 0'0 | 32'2 | 4700 | 2'1 | 0'0 | 2'1 | ... | ... | -0.086909 |
| -0.117656 | ... | ... | 28'1 | 0'0 | 28'1 | 4750 | 2'7 | -0'1 | 3'0 | 2'7 | 2'7 | -0.100874 |
| -0.131396 | ... | ... | 24'2 | 0'0 | 24'2 | 4800 | 4'1 | 0'0 | 4'1 | ... | ... | -0.119863 |
| -0.145183 | ... | ... | 20'6 | 0'0 | 20'6 | 4850 | 5'5 | 0'0 | 5'5 | ... | ... | -0.135344 |
| -0.157019 | ... | ... | 17'5 | 0'0 | 17'5 | 4900 | 7'2 | -0'1 | 7'3 | 7'2 | 7'1 | -0.144513 |
| -0.165741 | ... | ... | 14'7 | 0'0 | 14'7 | 4950 | 9'5 | 0'0 | 9'5 | ... | ... | -0.155688 |
| -0.169267 | ... | ... | 12'3 | 0'0 | 12'3 | 5000 | 12'1 | 0'0 | 12'1 | ... | ... | -0.159188 |
| -0.167718 | 10'1 | 9'7 | 10'2 | -0'1 | 10'1 | 5050 | 15'0 | 0'0 | 15'0 | ... | ... | -0.158814 |
| -0.16509 | 8'3 | 8'3 | 8'4 | -0'1 | 8'3 | 5100 | 18'1 | 0'0 | 18'1 | ... | ... | -0.153455 |
| -0.161012 | ... | ... | 7'0 | 0'0 | 7'0 | 5150 | 21'5 | 0'0 | 21'5 | ... | ... | -0.145977 |
| -0.152811 | ... | ... | 5'6 | 0'0 | 5'6 | 5200 | 25'3 | 0'0 | 25'3 | 25'3 | 25'3 | -0.135884 |
| -0.141152 | ... | ... | 4'5 | 0'0 | 4'5 | 5250 | 29'3 | 0'0 | 29'3 | ... | ... | -0.124691 |
| -0.132541 | ... | ... | 3'7 | 0'0 | 3'7 | 5300 | 33'4 | 0'0 | 33'4 | ... | ... | -0.111117 |
| -0.120062 | 3'1 | 3'1 | 3'1 | 0'0 | 3'1 | 5350 | 37'6 | 0'0 | 37'6 | ... | ... | -0.096 |
| -0.110882 | 2'5 | 2'5 | 2'5 | 0'0 | 2'5 | 5400 | 42'2 | 0'0 | 42'2 | ... | ... | -0.084409 |
| -0.103125 | ... | ... | 2'2 | 0'0 | 2'2 | 5450 | 46'7 | 0'0 | 46'7 | ... | ... | -0.074399 |
| -0.093461 | ... | ... | 1'7 | 0'0 | 1'7 | 5500 | 51'4 | 0'0 | 51'4 | ... | ... | -0.062184 |
| -0.086646 | ... | ... | 1'5 | 0'0 | 1'5 | 5550 | 56'2 | 0'0 | 56'2 | ... | ... | -0.053235 |
| -0.073319 | 1'2 | 1'2 | 1'3 | -0'1 | 1'2 | 5600 | 61'0 | 0'0 | 61'0 | ... | ... | -0.042788 |
| -0.069281 | ... | ... | 1'1 | 0'0 | 1'1 | 5650 | 65'6 | 0'0 | 65'6 | ... | ... | -0.03056 |
| -0.064687 | ... | ... | 1'0 | 0'0 | 1'0 | 5700 | 70'4 | 0'0 | 70'4 | ... | ... | -0.015891 |
| -0.059534 | ... | ... | 0'7 | 0'0 | 0'7 | 5750 | 75'3 | 0'0 | 75'3 | ... | ... | -0.00769 |
| -0.053806 | ... | ... | 0'6 | 0'0 | 0'6 | 5800 | 80'2 | 0'0 | 80'2 | ... | ... | 0.002298 |
| -0.047469 | ... | ... | 0'5 | 0'0 | 0'5 | 5850 | 85'2 | 0'0 | 85'2 | ... | ... | 0.000859 |
| -0.048092 | ... | ... | 0'5 | 0'0 | 0'5 | 5900 | 90'1 | 0'0 | 90'1 | ... | ... | 0.008955 |
| -0.040944 | ... | ... | 0'4 | 0'0 | 0'4 | 5950 | 95'1 | 0'0 | 95'1 | ... | ... | 0.00945 |
| -0.041404 | ... | ... | 0'4 | 0'0 | 0'4 | 6000 | 100'0 | 0'0 | 100'0 | ... | ... | 0.009945 |
| -0.041842 | ... | ... | 0'4 | 0'0 | 0'4 | 6050 | 105'0 | 0'0 | 105'0 | ... | ... | 0.010439 |
| -0.033689 | ... | ... | 0'3 | 0'0 | 0'3 | 6100 | 109'7 | 0'0 | 109'7 | ... | ... | 0.010934 |
| -0.033997 | ... | ... | 0'3 | 0'0 | 0'3 | 6150 | 114'7 | 0'0 | 114'7 | ... | ... | 0.011429 |
| -0.034293 | ... | ... | 0'3 | 0'0 | 0'3 | 6200 | 119'7 | 0'0 | 119'7 | ... | ... | 0.011924 |
| -0.024984 | ... | ... | 0'2 | 0'0 | 0'2 | 6250 | 124'7 | 0'0 | 124'7 | ... | ... | 0.012418 |
| -0.025171 | ... | ... | 0'2 | 0'0 | 0'2 | 6300 | 129'7 | 0'0 | 129'7 | ... | ... | 0.012913 |
| -0.025351 | ... | ... | 0'2 | 0'0 | 0'2 | 6350 | 134'6 | 0'0 | 134'6 | ... | ... | 0.013408 |
| -0.025525 | ... | ... | 0'2 | 0'0 | 0'2 | 6400 | 139'6 | 0'0 | 139'6 | ... | ... | 0.013903 |
| -0.025694 | ... | ... | 0'2 | 0'0 | 0'2 | 6450 | 144'6 | 0'0 | 144'6 | ... | ... | 0.014397 |
| -0.025858 | ... | ... | 0'2 | 0'0 | 0'2 | 6500 | 149'6 | 0'0 | 149'6 | ... | ... | 0.014892 |
| -0.014731 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 154'6 | 0'0 | 154'6 | ... | ... | 0.015387 |
| -0.014809 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 159'6 | 0'0 | 159'6 | ... | ... | 0.015882 |
| -0.014886 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 164'6 | 0'0 | 164'6 | ... | ... | 0.016376 |
| -0.014961 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 169'6 | 0'0 | 169'6 | ... | ... | 0.016871 |
| -0.015034 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 174'6 | 0'0 | 174'6 | ... | ... | 0.017366 |
| -0.015105 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 179'6 | 0'0 | 179'6 | ... | ... | 0.017861 |
| -0.015173 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 184'6 | 0'0 | 184'6 | ... | ... | 0.018355 |
| -0.015239 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 189'6 | 0'0 | 189'6 | ... | ... | 0.01885 |
| -0.015304 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 194'6 | 0'0 | 194'6 | ... | ... | 0.019345 |
| -0.015368 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 199'6 | 0'0 | 199'6 | ... | ... | 0.01984 |
| -0.015431 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 204'6 | 0'0 | 204'6 | ... | ... | 0.019586 |
| -0.015492 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 209'6 | 0'0 | 209'6 | ... | ... | 0.017281 |
| -0.015551 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 214'6 | 0'0 | 214'6 | ... | ... | 0.015338 |
| -0.015608 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 219'6 | 0'0 | 219'6 | ... | ... | 0.013556 |
| -0.015665 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 224'6 | 0'0 | 224'6 | ... | ... | 0.011876 |
| -0.01572 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 229'6 | 0'0 | 229'6 | ... | ... | 0.010271 |
| -0.015827 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 239'6 | 0'0 | 239'6 | ... | ... | 0.007218 |
| -0.01593 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 249'6 | 0'0 | 249'6 | ... | ... | 0.004314 |
| -0.016029 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 259'6 | 0'0 | 259'6 | ... | ... | 0.001516 |
| -0.016124 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 269'6 | 0'0 | 269'6 | ... | ... | -0.001203 |
| -0.016217 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 279'6 | 0'0 | 279'6 | ... | ... | -0.003857 |
| -0.016305 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 289'6 | 0'0 | 289'6 | ... | ... | -0.006463 |
| -0.01639 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 299'6 | 0'0 | 299'6 | ... | ... | -0.009024 |
| -0.016472 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 309'6 | 0'0 | 309'6 | ... | ... | -0.011552 |
| -0.016553 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 319'6 | 0'0 | 319'6 | ... | ... | -0.01405 |
| -0.016632 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 329'6 | 0'0 | 329'6 | ... | ... | -0.016522 |
| -0.016707 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 339'6 | 0'0 | 339'6 | ... | ... | -0.01897 |
| -0.01678 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 349'6 | 0'0 | 349'6 | ... | ... | -0.0214 |
| -0.016851 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 359'6 | 0'0 | 359'6 | ... | ... | -0.023812 |
| -0.01692 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 369'6 | 0'0 | 369'6 | ... | ... | -0.026209 |
| -0.016988 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 379'6 | 0'0 | 379'6 | ... | ... | -0.028591 |
| -0.017053 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 389'6 | 0'0 | 389'6 | ... | ... | -0.03096 |
| -0.017116 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 399'6 | 0'0 | 399'6 | ... | ... | -0.033317 |
| -0.017178 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 409'6 | 0'0 | 409'6 | ... | ... | -0.035663 |
| -0.01724 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 419'6 | 0'0 | 419'6 | ... | ... | -0.037999 |
| -0.017299 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 429'6 | 0'0 | 429'6 | ... | ... | -0.040327 |
| -0.017358 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 439'6 | 0'0 | 439'6 | ... | ... | -0.042646 |
| -0.017415 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 449'6 | 0'0 | 449'6 | ... | ... | -0.044958 |
| -0.01747 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 459'6 | 0'0 | 459'6 | ... | ... | -0.047262 |
| -0.017524 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 469'6 | 0'0 | 469'6 | ... | ... | -0.049558 |
| -0.017576 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 479'6 | 0'0 | 479'6 | ... | ... | -0.051848 |
| -0.017628 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 489'6 | 0'0 | 489'6 | ... | ... | -0.054132 |
| -0.017679 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 499'6 | 0'0 | 499'6 | ... | ... | -0.05641 |
| -0.017729 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 509'6 | 0'0 | 509'6 | ... | ... | -0.058683 |
| -0.017778 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 519'6 | 0'0 | 519'6 | ... | ... | -0.06095 |
| -0.018008 | ... | ... | 0'1 | 0'0 | 0'1 | 10700 | 569'6 | 0'0 | 569'6 | ... | ... | -0.07221 |
| -0.018138 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 599'6 | 0'0 | 599'6 | ... | ... | -0.078914 |
| -0.018522 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 699'6 | 0'0 | 699'6 | ... | ... | -0.101022 |
| -0.018853 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 799'6 | 0'0 | 799'6 | ... | ... | -0.12282 |
| -0.019142 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 899'6 | 0'0 | 899'6 | ... | ... | -0.144352 |
| -0.0194 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 999'6 | 0'0 | 999'6 | ... | ... | -0.165643 |
| -0.019634 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 1099'6 | 0'0 | 1099'6 | ... | ... | -0.186711 |
| -0.019843 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 1199'6 | 0'0 | 1199'6 | ... | ... | -0.207571 |
| -0.020036 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 1299'6 | 0'0 | 1299'6 | ... | ... | -0.228233 |
| -0.020212 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 1399'6 | 0'0 | 1399'6 | ... | ... | -0.248704 |
| -0.020377 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1499'6 | 0'0 | 1499'6 | ... | ... | -0.268993 |
| -0.020529 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 1599'6 | 0'0 | 1599'6 | ... | ... | -0.289107 |
| -0.020673 | ... | ... | 0'1 | 0'0 | 0'1 | 22000 | 1699'6 | 0'0 | 1699'6 | ... | ... | -0.309047 |
| -0.020805 | ... | ... | 0'1 | 0'0 | 0'1 | 23000 | 1799'6 | 0'0 | 1799'6 | ... | ... | -0.328821 |
| -0.020931 | ... | ... | 0'1 | 0'0 | 0'1 | 24000 | 1899'6 | 0'0 | 1899'6 | ... | ... | -0.348433 |
| -0.021051 | ... | ... | 0'1 | 0'0 | 0'1 | 25000 | 1999'6 | 0'0 | 1999'6 | ... | ... | -0.367889 |
| -0.02156 | ... | ... | 0'1 | 0'0 | 0'1 | 30000 | 2499'6 | 0'0 | 2499'6 | ... | ... | -0.462949 |
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.