Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.010267 | ... | ... | 567'2 | 0'0 | 567'2 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027759 |
| -0.00436 | ... | ... | 547'2 | 0'0 | 547'2 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027629 |
| 0.001695 | ... | ... | 527'2 | 0'0 | 527'2 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027494 |
| 0.007935 | ... | ... | 507'2 | 0'0 | 507'2 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027348 |
| 0.014419 | ... | ... | 487'2 | 0'0 | 487'2 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027196 |
| 0.021248 | ... | ... | 467'2 | 0'0 | 467'2 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02704 |
| 0.028604 | ... | ... | 447'2 | 0'0 | 447'2 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026872 |
| 0.037047 | ... | ... | 427'2 | 0'0 | 427'2 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026696 |
| 0.040449 | ... | ... | 407'2 | 0'0 | 407'2 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026514 |
| 0.038467 | ... | ... | 387'2 | 0'0 | 387'2 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026316 |
| 0.036486 | ... | ... | 367'2 | 0'0 | 367'2 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02611 |
| 0.034504 | ... | ... | 347'2 | 0'0 | 347'2 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025891 |
| 0.032523 | ... | ... | 327'2 | 0'0 | 327'2 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025659 |
| 0.030541 | ... | ... | 307'2 | 0'0 | 307'2 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025416 |
| 0.028559 | ... | ... | 287'2 | 0'0 | 287'2 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025149 |
| 0.026578 | ... | ... | 267'2 | 0'0 | 267'2 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024867 |
| 0.025587 | ... | ... | 257'2 | 0'0 | 257'2 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024719 |
| 0.024596 | ... | ... | 247'2 | 0'0 | 247'2 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024563 |
| 0.023605 | ... | ... | 237'2 | 0'0 | 237'2 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024402 |
| 0.022615 | ... | ... | 227'2 | 0'0 | 227'2 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024235 |
| 0.021624 | ... | ... | 217'2 | 0'0 | 217'2 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024056 |
| 0.020633 | ... | ... | 207'2 | 0'0 | 207'2 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023873 |
| 0.019642 | ... | ... | 197'2 | 0'0 | 197'2 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023684 |
| 0.018652 | ... | ... | 187'2 | 0'0 | 187'2 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02348 |
| 0.017661 | ... | ... | 177'2 | 0'0 | 177'2 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023264 |
| 0.01667 | ... | ... | 167'2 | 0'0 | 167'2 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023044 |
| 0.015679 | ... | ... | 157'2 | 0'0 | 157'2 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022804 |
| 0.014688 | ... | ... | 147'2 | 0'0 | 147'2 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022549 |
| 0.013698 | ... | ... | 137'2 | 0'0 | 137'2 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022282 |
| 0.012707 | ... | ... | 127'2 | 0'0 | 127'2 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021991 |
| 0.011716 | ... | ... | 117'2 | 0'0 | 117'2 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021679 |
| 0.010725 | ... | ... | 107'3 | 0'0 | 107'3 | 9600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.03747 |
| 0.009734 | ... | ... | 97'3 | 0'0 | 97'3 | 9700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.036758 |
| 0.008744 | ... | ... | 87'3 | 0'0 | 87'3 | 9800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.035976 |
| 0.007753 | ... | ... | 77'4 | 0'0 | 77'4 | 9900 | 0'3 | 0'0 | 0'3 | ... | ... | -0.048328 |
| 0.006762 | ... | ... | 67'5 | 0'0 | 67'5 | 10000 | 0'4 | 0'0 | 0'4 | ... | ... | -0.058591 |
| 0.005771 | ... | ... | 57'7 | 0'0 | 57'7 | 10100 | 0'6 | 0'0 | 0'6 | ... | ... | -0.076742 |
| 0.005573 | ... | ... | 56'0 | 0'0 | 56'0 | 10120 | 0'6 | 0'0 | 0'6 | ... | ... | -0.076073 |
| 0.005375 | ... | ... | 54'0 | 0'0 | 54'0 | 10140 | 0'7 | 0'0 | 0'7 | ... | ... | -0.084552 |
| 0.005177 | ... | ... | 52'1 | 0'0 | 52'1 | 10160 | 1'0 | 0'0 | 1'0 | ... | ... | -0.092408 |
| -0.012848 | ... | ... | 50'2 | 0'0 | 50'2 | 10180 | 1'1 | 0'0 | 1'1 | ... | ... | -0.099695 |
| -0.025889 | ... | ... | 48'3 | 0'0 | 48'3 | 10200 | 1'1 | -0'1 | 1'2 | 1'1 | 1'1 | -0.098605 |
| -0.037026 | ... | ... | 46'4 | 0'0 | 46'4 | 10220 | 1'3 | 0'0 | 1'3 | ... | ... | -0.112709 |
| -0.046886 | ... | ... | 44'5 | 0'0 | 44'5 | 10240 | 1'4 | 0'0 | 1'4 | ... | ... | -0.118485 |
| -0.055758 | ... | ... | 42'6 | 0'0 | 42'6 | 10260 | 1'5 | 0'0 | 1'5 | ... | ... | -0.123793 |
| -0.072256 | ... | ... | 41'0 | 0'0 | 41'0 | 10280 | 1'7 | 0'0 | 1'7 | ... | ... | -0.135057 |
| -0.086688 | ... | ... | 39'2 | 0'0 | 39'2 | 10300 | 1'7 | -0'1 | 2'0 | 2'0 | 1'7 | -0.133032 |
| -0.09946 | ... | ... | 37'4 | 0'0 | 37'4 | 10320 | 2'2 | 0'0 | 2'2 | ... | ... | -0.148702 |
| -0.110825 | ... | ... | 35'6 | 0'0 | 35'6 | 10340 | 2'4 | 0'0 | 2'4 | ... | ... | -0.157213 |
| -0.120928 | ... | ... | 34'0 | 0'0 | 34'0 | 10360 | 2'7 | 0'0 | 2'7 | ... | ... | -0.169892 |
| -0.135379 | ... | ... | 32'3 | 0'0 | 32'3 | 10380 | 3'1 | 0'0 | 3'1 | ... | ... | -0.176291 |
| -0.148001 | ... | ... | 30'6 | 0'0 | 30'6 | 10400 | 3'4 | 0'0 | 3'4 | ... | ... | -0.186375 |
| -0.158969 | ... | ... | 29'1 | 0'0 | 29'1 | 10420 | 3'7 | 0'0 | 3'7 | ... | ... | -0.195109 |
| -0.172776 | ... | ... | 27'5 | 0'0 | 27'5 | 10440 | 4'3 | 0'0 | 4'3 | ... | ... | -0.206578 |
| -0.180502 | ... | ... | 26'0 | 0'0 | 26'0 | 10460 | 4'7 | 0'0 | 4'7 | ... | ... | -0.216351 |
| -0.194488 | ... | ... | 24'5 | 0'0 | 24'5 | 10480 | 5'3 | 0'0 | 5'3 | ... | ... | -0.224509 |
| -0.202656 | ... | ... | 23'1 | 0'0 | 23'1 | 10500 | 5'5 | -0'3 | 6'0 | 5'5 | 5'5 | -0.224258 |
| -0.212483 | ... | ... | 21'6 | 0'0 | 21'6 | 10520 | 6'4 | 0'0 | 6'4 | ... | ... | -0.239405 |
| -0.22347 | ... | ... | 20'4 | 0'0 | 20'4 | 10540 | 7'2 | 0'0 | 7'2 | ... | ... | -0.248977 |
| -0.229193 | ... | ... | 19'1 | 0'0 | 19'1 | 10560 | 7'7 | 0'0 | 7'7 | ... | ... | -0.253581 |
| -0.235922 | ... | ... | 17'7 | 0'0 | 17'7 | 10580 | 8'5 | 0'0 | 8'5 | ... | ... | -0.259299 |
| -0.243349 | ... | ... | 16'6 | 0'0 | 16'6 | 10600 | 9'0 | -0'4 | 9'4 | 9'0 | 9'0 | -0.254821 |
| -0.245857 | ... | ... | 15'4 | 0'0 | 15'4 | 10620 | 9'5 | -0'6 | 10'3 | 9'5 | 9'5 | -0.254248 |
| -0.251615 | ... | ... | 14'4 | 0'0 | 14'4 | 10640 | 11'2 | 0'0 | 11'2 | ... | ... | -0.272919 |
| -0.252553 | ... | ... | 13'3 | 0'0 | 13'3 | 10660 | 12'1 | 0'0 | 12'1 | ... | ... | -0.273497 |
| -0.253951 | ... | ... | 12'3 | 0'0 | 12'3 | 10680 | 13'1 | 0'0 | 13'1 | ... | ... | -0.274694 |
| -0.255792 | ... | ... | 11'4 | 0'0 | 11'4 | 10700 | 14'2 | 0'0 | 14'2 | ... | ... | -0.276495 |
| -0.255519 | ... | ... | 10'5 | 0'0 | 10'5 | 10720 | 15'3 | 0'0 | 15'3 | ... | ... | -0.276343 |
| -0.253148 | ... | ... | 9'6 | 0'0 | 9'6 | 10740 | 16'4 | 0'0 | 16'4 | ... | ... | -0.274255 |
| -0.251412 | ... | ... | 9'0 | 0'0 | 9'0 | 10760 | 17'6 | 0'0 | 17'6 | ... | ... | -0.27295 |
| -0.247692 | ... | ... | 8'2 | 0'0 | 8'2 | 10780 | 19'0 | 0'0 | 19'0 | ... | ... | -0.269822 |
| -0.244919 | ... | ... | 7'5 | 0'0 | 7'5 | 10800 | 20'3 | 0'0 | 20'3 | ... | ... | -0.267763 |
| -0.240351 | ... | ... | 7'0 | 0'0 | 7'0 | 10820 | 21'6 | 0'0 | 21'6 | ... | ... | -0.264067 |
| -0.233977 | ... | ... | 6'3 | 0'0 | 6'3 | 10840 | 23'1 | 0'0 | 23'1 | ... | ... | -0.258735 |
| -0.229141 | ... | ... | 5'7 | 0'0 | 5'7 | 10860 | 24'5 | 0'0 | 24'5 | ... | ... | -0.255004 |
| -0.222757 | ... | ... | 5'3 | 0'0 | 5'3 | 10880 | 26'1 | 0'0 | 26'1 | ... | ... | -0.249883 |
| -0.214797 | ... | ... | 4'7 | 0'0 | 4'7 | 10900 | 27'5 | 0'0 | 27'5 | ... | ... | -0.243368 |
| -0.209179 | ... | ... | 4'4 | 0'0 | 4'4 | 10920 | 29'1 | 0'0 | 29'1 | ... | ... | -0.235438 |
| -0.19814 | ... | ... | 4'0 | 0'0 | 4'0 | 10940 | 30'6 | 0'0 | 30'6 | ... | ... | -0.229975 |
| -0.189796 | ... | ... | 3'5 | 0'0 | 3'5 | 10960 | 32'3 | 0'0 | 32'3 | ... | ... | -0.223414 |
| -0.184826 | ... | ... | 3'3 | 0'0 | 3'3 | 10980 | 34'0 | 0'0 | 34'0 | ... | ... | -0.215741 |
| -0.174072 | ... | ... | 3'0 | 0'0 | 3'0 | 11000 | 35'6 | 0'0 | 35'6 | ... | ... | -0.211433 |
| -0.167138 | ... | ... | 2'6 | 0'0 | 2'6 | 11020 | 37'3 | 0'0 | 37'3 | ... | ... | -0.201693 |
| -0.159307 | ... | ... | 2'4 | 0'0 | 2'4 | 11040 | 39'1 | 0'0 | 39'1 | ... | ... | -0.195707 |
| -0.150547 | ... | ... | 2'2 | 0'0 | 2'2 | 11060 | 40'7 | 0'0 | 40'7 | ... | ... | -0.18897 |
| -0.140807 | ... | ... | 2'0 | 0'0 | 2'0 | 11080 | 42'6 | 0'0 | 42'6 | ... | ... | -0.186822 |
| -0.136524 | ... | ... | 1'7 | 0'0 | 1'7 | 11100 | 44'4 | 0'0 | 44'4 | ... | ... | -0.178793 |
| -0.125042 | ... | ... | 1'5 | 0'0 | 1'5 | 11120 | 46'3 | 0'0 | 46'3 | ... | ... | -0.175754 |
| -0.119612 | ... | ... | 1'4 | 0'0 | 1'4 | 11140 | 48'2 | 0'0 | 48'2 | ... | ... | -0.172367 |
| -0.113721 | ... | ... | 1'3 | 0'0 | 1'3 | 11160 | 50'0 | 0'0 | 50'0 | ... | ... | -0.162482 |
| -0.107353 | ... | ... | 1'2 | 0'0 | 1'2 | 11180 | 52'0 | 0'0 | 52'0 | ... | ... | -0.164571 |
| -0.10049 | ... | ... | 1'1 | 0'0 | 1'1 | 11200 | 53'7 | 0'0 | 53'7 | ... | ... | -0.160166 |
| -0.077866 | ... | ... | 0'6 | 0'0 | 0'6 | 11300 | 63'4 | 0'0 | 63'4 | ... | ... | -0.147946 |
| -0.070332 | ... | ... | 0'5 | 0'0 | 0'5 | 11400 | 73'2 | 0'0 | 73'2 | ... | ... | -0.139375 |
| -0.061052 | ... | ... | 0'4 | 0'0 | 0'4 | 11500 | 83'1 | 0'0 | 83'1 | ... | ... | -0.136807 |
| -0.050011 | ... | ... | 0'3 | 0'0 | 0'3 | 11600 | 93'0 | 0'0 | 93'0 | ... | ... | -0.133068 |
| -0.051116 | ... | ... | 0'3 | 0'0 | 0'3 | 11700 | 103'0 | 0'0 | 103'0 | ... | ... | -0.137648 |
| -0.052123 | ... | ... | 0'3 | 0'0 | 0'3 | 11800 | 113'0 | 0'0 | 113'0 | ... | ... | -0.141999 |
| -0.038339 | ... | ... | 0'2 | 0'0 | 0'2 | 11900 | 122'7 | 0'0 | 122'7 | ... | ... | -0.136406 |
| -0.038925 | ... | ... | 0'2 | 0'0 | 0'2 | 12000 | 132'7 | 0'0 | 132'7 | ... | ... | -0.140231 |
| -0.039472 | ... | ... | 0'2 | 0'0 | 0'2 | 12100 | 142'7 | 0'0 | 142'7 | ... | ... | -0.143936 |
| -0.03998 | ... | ... | 0'2 | 0'0 | 0'2 | 12200 | 152'6 | 0'0 | 152'6 | ... | ... | -0.137031 |
| -0.040461 | ... | ... | 0'2 | 0'0 | 0'2 | 12300 | 162'6 | 0'0 | 162'6 | ... | ... | -0.140405 |
| -0.023124 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 172'6 | 0'0 | 172'6 | ... | ... | -0.143711 |
| -0.023345 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 182'6 | 0'0 | 182'6 | ... | ... | -0.146959 |
| -0.023557 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 192'6 | 0'0 | 192'6 | ... | ... | -0.150154 |
| -0.023756 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 202'6 | 0'0 | 202'6 | ... | ... | -0.153302 |
| -0.023941 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 212'6 | 0'0 | 212'6 | ... | ... | -0.156408 |
| -0.024125 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 222'6 | 0'0 | 222'6 | ... | ... | -0.159478 |
| -0.024303 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 232'6 | 0'0 | 232'6 | ... | ... | -0.162512 |
| -0.024467 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 242'6 | 0'0 | 242'6 | ... | ... | -0.165516 |
| -0.024624 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 252'6 | 0'0 | 252'6 | ... | ... | -0.168493 |
| -0.024778 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 262'6 | 0'0 | 262'6 | ... | ... | -0.171444 |
| -0.024931 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 272'6 | 0'0 | 272'6 | ... | ... | -0.174372 |
| -0.025073 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 282'6 | 0'0 | 282'6 | ... | ... | -0.177278 |
| -0.02521 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 292'6 | 0'0 | 292'6 | ... | ... | -0.180163 |
| -0.025343 | ... | ... | 0'1 | 0'0 | 0'1 | 13700 | 302'6 | 0'0 | 302'6 | ... | ... | -0.18303 |
| -0.025473 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 312'6 | 0'0 | 312'6 | ... | ... | -0.18588 |
| -0.0256 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 322'6 | 0'0 | 322'6 | ... | ... | -0.188715 |
| -0.025721 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 332'6 | 0'0 | 332'6 | ... | ... | -0.191536 |
| -0.025954 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 352'6 | 0'0 | 352'6 | ... | ... | -0.197135 |
| -0.026176 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 372'6 | 0'0 | 372'6 | ... | ... | -0.202685 |
| -0.026382 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 392'6 | 0'0 | 392'6 | ... | ... | -0.208192 |
| -0.026581 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 412'6 | 0'0 | 412'6 | ... | ... | -0.213663 |
| -0.026773 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 432'6 | 0'0 | 432'6 | ... | ... | -0.219098 |
| -0.026955 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 452'6 | 0'0 | 452'6 | ... | ... | -0.2245 |
| -0.027125 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 472'6 | 0'0 | 472'6 | ... | ... | -0.229875 |
| -0.02729 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 492'6 | 0'0 | 492'6 | ... | ... | -0.235225 |
| -0.027453 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 512'6 | 0'0 | 512'6 | ... | ... | -0.240552 |
| -0.027607 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 532'6 | 0'0 | 532'6 | ... | ... | -0.245858 |
| -0.027754 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 552'6 | 0'0 | 552'6 | ... | ... | -0.251142 |
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.