Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.056376 | ... | ... | 567'2 | 0'0 | 567'2 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027764 |
| 0.054394 | ... | ... | 547'2 | 0'0 | 547'2 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027634 |
| 0.052413 | ... | ... | 527'2 | 0'0 | 527'2 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0275 |
| 0.050431 | ... | ... | 507'2 | 0'0 | 507'2 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027354 |
| 0.048449 | ... | ... | 487'2 | 0'0 | 487'2 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027202 |
| 0.046468 | ... | ... | 467'2 | 0'0 | 467'2 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027046 |
| 0.044486 | ... | ... | 447'2 | 0'0 | 447'2 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026878 |
| 0.042505 | ... | ... | 427'2 | 0'0 | 427'2 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026703 |
| 0.040523 | ... | ... | 407'2 | 0'0 | 407'2 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026521 |
| 0.038542 | ... | ... | 387'2 | 0'0 | 387'2 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026324 |
| 0.03656 | ... | ... | 367'2 | 0'0 | 367'2 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026118 |
| 0.034578 | ... | ... | 347'2 | 0'0 | 347'2 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0259 |
| 0.032597 | ... | ... | 327'2 | 0'0 | 327'2 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025668 |
| 0.030615 | ... | ... | 307'2 | 0'0 | 307'2 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025425 |
| 0.028634 | ... | ... | 287'2 | 0'0 | 287'2 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025159 |
| 0.026652 | ... | ... | 267'2 | 0'0 | 267'2 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024878 |
| 0.025661 | ... | ... | 257'2 | 0'0 | 257'2 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024731 |
| 0.024671 | ... | ... | 247'2 | 0'0 | 247'2 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024575 |
| 0.02368 | ... | ... | 237'2 | 0'0 | 237'2 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024414 |
| 0.022689 | ... | ... | 227'2 | 0'0 | 227'2 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024248 |
| 0.021698 | ... | ... | 217'2 | 0'0 | 217'2 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02407 |
| 0.020707 | ... | ... | 207'2 | 0'0 | 207'2 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023887 |
| 0.019717 | ... | ... | 197'2 | 0'0 | 197'2 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023698 |
| 0.018726 | ... | ... | 187'2 | 0'0 | 187'2 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023496 |
| 0.017735 | ... | ... | 177'2 | 0'0 | 177'2 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023281 |
| 0.016744 | ... | ... | 167'2 | 0'0 | 167'2 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023061 |
| 0.015754 | ... | ... | 157'2 | 0'0 | 157'2 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022823 |
| 0.014763 | ... | ... | 147'2 | 0'0 | 147'2 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022569 |
| 0.013772 | ... | ... | 137'2 | 0'0 | 137'2 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022303 |
| 0.012781 | ... | ... | 127'2 | 0'0 | 127'2 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022014 |
| 0.01179 | ... | ... | 117'2 | 0'0 | 117'2 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021704 |
| 0.0108 | ... | ... | 107'3 | 0'0 | 107'3 | 9600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.037521 |
| 0.009809 | ... | ... | 97'3 | 0'0 | 97'3 | 9700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.036814 |
| 0.008818 | ... | ... | 87'3 | 0'0 | 87'3 | 9800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.036038 |
| 0.007827 | ... | ... | 77'4 | 0'0 | 77'4 | 9900 | 0'3 | 0'0 | 0'3 | ... | ... | -0.048429 |
| 0.006836 | ... | ... | 67'5 | 0'0 | 67'5 | 10000 | 0'4 | 0'0 | 0'4 | ... | ... | -0.058739 |
| 0.005846 | ... | ... | 57'7 | 0'0 | 57'7 | 10100 | 0'6 | 0'0 | 0'6 | ... | ... | -0.076988 |
| 0.005647 | ... | ... | 56'0 | 0'0 | 56'0 | 10120 | 0'6 | 0'0 | 0'6 | ... | ... | -0.076326 |
| 0.005449 | ... | ... | 54'0 | 0'0 | 54'0 | 10140 | 0'7 | 0'0 | 0'7 | ... | ... | -0.084852 |
| 0.005251 | ... | ... | 52'1 | 0'0 | 52'1 | 10160 | 1'0 | 0'0 | 1'0 | ... | ... | -0.092757 |
| 0.005053 | ... | ... | 50'2 | 0'0 | 50'2 | 10180 | 1'1 | 0'0 | 1'1 | ... | ... | -0.100094 |
| 0.004855 | ... | ... | 48'3 | 0'0 | 48'3 | 10200 | 1'1 | -0'1 | 1'2 | 1'1 | 1'1 | -0.099018 |
| 0.004657 | ... | ... | 46'4 | 0'0 | 46'4 | 10220 | 1'3 | 0'0 | 1'3 | ... | ... | -0.113218 |
| 0.004459 | ... | ... | 44'5 | 0'0 | 44'5 | 10240 | 1'4 | 0'0 | 1'4 | ... | ... | -0.119053 |
| 0.00426 | ... | ... | 42'6 | 0'0 | 42'6 | 10260 | 1'5 | 0'0 | 1'5 | ... | ... | -0.124421 |
| -0.010483 | ... | ... | 41'0 | 0'0 | 41'0 | 10280 | 1'7 | 0'0 | 1'7 | ... | ... | -0.135796 |
| -0.034636 | ... | ... | 39'2 | 0'0 | 39'2 | 10300 | 2'0 | 0'0 | 2'0 | 2'0 | 2'0 | -0.140011 |
| -0.05338 | ... | ... | 37'4 | 0'0 | 37'4 | 10320 | 2'2 | 0'0 | 2'2 | ... | ... | -0.149631 |
| -0.069161 | ... | ... | 35'6 | 0'0 | 35'6 | 10340 | 2'4 | 0'0 | 2'4 | ... | ... | -0.158268 |
| -0.082816 | ... | ... | 34'0 | 0'0 | 34'0 | 10360 | 2'7 | 0'0 | 2'7 | ... | ... | -0.171117 |
| -0.10119 | ... | ... | 32'3 | 0'0 | 32'3 | 10380 | 3'1 | 0'0 | 3'1 | ... | ... | -0.177658 |
| -0.116965 | ... | ... | 30'6 | 0'0 | 30'6 | 10400 | 3'4 | 0'0 | 3'4 | ... | ... | -0.187936 |
| -0.130591 | ... | ... | 29'1 | 0'0 | 29'1 | 10420 | 3'7 | 0'0 | 3'7 | ... | ... | -0.196876 |
| -0.147128 | ... | ... | 27'5 | 0'0 | 27'5 | 10440 | 4'3 | 0'0 | 4'3 | ... | ... | -0.208602 |
| -0.156817 | ... | ... | 26'0 | 0'0 | 26'0 | 10460 | 4'7 | 0'0 | 4'7 | ... | ... | -0.218643 |
| -0.173149 | ... | ... | 24'5 | 0'0 | 24'5 | 10480 | 5'3 | 0'0 | 5'3 | ... | ... | -0.227088 |
| -0.183092 | ... | ... | 23'1 | 0'0 | 23'1 | 10500 | 5'5 | -0'3 | 6'0 | 5'5 | 5'5 | -0.227072 |
| -0.1947 | ... | ... | 21'6 | 0'0 | 21'6 | 10520 | 6'4 | 0'0 | 6'4 | ... | ... | -0.242657 |
| -0.207392 | ... | ... | 20'4 | 0'0 | 20'4 | 10540 | 7'2 | 0'0 | 7'2 | ... | ... | -0.252646 |
| -0.214506 | ... | ... | 19'1 | 0'0 | 19'1 | 10560 | 7'7 | 0'0 | 7'7 | ... | ... | -0.25766 |
| -0.222589 | ... | ... | 17'7 | 0'0 | 17'7 | 10580 | 8'5 | 0'0 | 8'5 | ... | ... | -0.26385 |
| -0.231292 | ... | ... | 16'6 | 0'0 | 16'6 | 10600 | 9'0 | -0'4 | 9'4 | 9'0 | 9'0 | -0.259807 |
| -0.234902 | ... | ... | 15'4 | 0'0 | 15'4 | 10620 | 9'5 | -0'6 | 10'3 | 9'5 | 9'5 | -0.25977 |
| -0.241733 | ... | ... | 14'4 | 0'0 | 14'4 | 10640 | 11'2 | 0'0 | 11'2 | ... | ... | -0.279148 |
| -0.243617 | ... | ... | 13'3 | 0'0 | 13'3 | 10660 | 12'1 | 0'0 | 12'1 | ... | ... | -0.280366 |
| -0.245898 | ... | ... | 12'3 | 0'0 | 12'3 | 10680 | 13'1 | 0'0 | 13'1 | ... | ... | -0.282259 |
| -0.248541 | ... | ... | 11'4 | 0'0 | 11'4 | 10700 | 14'2 | 0'0 | 14'2 | ... | ... | -0.284803 |
| -0.249 | ... | ... | 10'5 | 0'0 | 10'5 | 10720 | 15'3 | 0'0 | 15'3 | ... | ... | -0.285439 |
| -0.247302 | ... | ... | 9'6 | 0'0 | 9'6 | 10740 | 16'4 | 0'0 | 16'4 | ... | ... | -0.284196 |
| -0.246165 | ... | ... | 9'0 | 0'0 | 9'0 | 10760 | 17'6 | 0'0 | 17'6 | ... | ... | -0.283771 |
| -0.242998 | ... | ... | 8'2 | 0'0 | 8'2 | 10780 | 19'0 | 0'0 | 19'0 | ... | ... | -0.281583 |
| -0.240709 | ... | ... | 7'5 | 0'0 | 7'5 | 10800 | 20'3 | 0'0 | 20'3 | ... | ... | -0.280476 |
| -0.236588 | ... | ... | 7'0 | 0'0 | 7'0 | 10820 | 21'6 | 0'0 | 21'6 | ... | ... | -0.277788 |
| -0.230624 | ... | ... | 6'3 | 0'0 | 6'3 | 10840 | 23'1 | 0'0 | 23'1 | ... | ... | -0.273531 |
| -0.226136 | ... | ... | 5'7 | 0'0 | 5'7 | 10860 | 24'5 | 0'0 | 24'5 | ... | ... | -0.270854 |
| -0.220076 | ... | ... | 5'3 | 0'0 | 5'3 | 10880 | 26'1 | 0'0 | 26'1 | ... | ... | -0.266847 |
| -0.21242 | ... | ... | 4'7 | 0'0 | 4'7 | 10900 | 27'5 | 0'0 | 27'5 | ... | ... | -0.261515 |
| -0.207048 | ... | ... | 4'4 | 0'0 | 4'4 | 10920 | 29'1 | 0'0 | 29'1 | ... | ... | -0.254854 |
| -0.196275 | ... | ... | 4'0 | 0'0 | 4'0 | 10940 | 30'6 | 0'0 | 30'6 | ... | ... | -0.250572 |
| -0.188141 | ... | ... | 3'5 | 0'0 | 3'5 | 10960 | 32'3 | 0'0 | 32'3 | ... | ... | -0.245256 |
| -0.183331 | ... | ... | 3'3 | 0'0 | 3'3 | 10980 | 34'0 | 0'0 | 34'0 | ... | ... | -0.238907 |
| -0.172765 | ... | ... | 3'0 | 0'0 | 3'0 | 11000 | 35'6 | 0'0 | 35'6 | ... | ... | -0.235737 |
| -0.16597 | ... | ... | 2'6 | 0'0 | 2'6 | 11020 | 37'3 | 0'0 | 37'3 | ... | ... | -0.227485 |
| -0.158269 | ... | ... | 2'4 | 0'0 | 2'4 | 11040 | 39'1 | 0'0 | 39'1 | ... | ... | -0.222765 |
| -0.149632 | ... | ... | 2'2 | 0'0 | 2'2 | 11060 | 40'7 | 0'0 | 40'7 | ... | ... | -0.217353 |
| -0.140012 | ... | ... | 2'0 | 0'0 | 2'0 | 11080 | 42'6 | 0'0 | 42'6 | ... | ... | -0.216175 |
| -0.135797 | ... | ... | 1'7 | 0'0 | 1'7 | 11100 | 44'4 | 0'0 | 44'4 | ... | ... | -0.209578 |
| -0.124422 | ... | ... | 1'5 | 0'0 | 1'5 | 11120 | 46'3 | 0'0 | 46'3 | ... | ... | -0.207571 |
| -0.119054 | ... | ... | 1'4 | 0'0 | 1'4 | 11140 | 48'2 | 0'0 | 48'2 | ... | ... | -0.205227 |
| -0.113219 | ... | ... | 1'3 | 0'0 | 1'3 | 11160 | 50'0 | 0'0 | 50'0 | ... | ... | -0.196981 |
| -0.106907 | ... | ... | 1'2 | 0'0 | 1'2 | 11180 | 52'0 | 0'0 | 52'0 | ... | ... | -0.199583 |
| -0.100096 | ... | ... | 1'1 | 0'0 | 1'1 | 11200 | 53'7 | 0'0 | 53'7 | ... | ... | -0.196295 |
| -0.077631 | ... | ... | 0'6 | 0'0 | 0'6 | 11300 | 63'4 | 0'0 | 63'4 | ... | ... | -0.188534 |
| -0.070157 | ... | ... | 0'5 | 0'0 | 0'5 | 11400 | 73'2 | 0'0 | 73'2 | ... | ... | -0.183744 |
| -0.060926 | ... | ... | 0'4 | 0'0 | 0'4 | 11500 | 83'1 | 0'0 | 83'1 | ... | ... | -0.183977 |
| -0.049924 | ... | ... | 0'3 | 0'0 | 0'3 | 11600 | 93'0 | 0'0 | 93'0 | ... | ... | -0.182937 |
| -0.051037 | ... | ... | 0'3 | 0'0 | 0'3 | 11700 | 103'0 | 0'0 | 103'0 | ... | ... | -0.188985 |
| -0.05205 | ... | ... | 0'3 | 0'0 | 0'3 | 11800 | 113'0 | 0'0 | 113'0 | ... | ... | -0.194671 |
| -0.038293 | ... | ... | 0'2 | 0'0 | 0'2 | 11900 | 122'7 | 0'0 | 122'7 | ... | ... | -0.19145 |
| -0.038883 | ... | ... | 0'2 | 0'0 | 0'2 | 12000 | 132'7 | 0'0 | 132'7 | ... | ... | -0.196389 |
| -0.039432 | ... | ... | 0'2 | 0'0 | 0'2 | 12100 | 142'7 | 0'0 | 142'7 | ... | ... | -0.201121 |
| -0.039943 | ... | ... | 0'2 | 0'0 | 0'2 | 12200 | 152'6 | 0'0 | 152'6 | ... | ... | -0.196405 |
| -0.040426 | ... | ... | 0'2 | 0'0 | 0'2 | 12300 | 162'6 | 0'0 | 162'6 | ... | ... | -0.200657 |
| -0.023108 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 172'6 | 0'0 | 172'6 | ... | ... | -0.204783 |
| -0.023328 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 182'6 | 0'0 | 182'6 | ... | ... | -0.208795 |
| -0.023541 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 192'6 | 0'0 | 192'6 | ... | ... | -0.212707 |
| -0.023742 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 202'6 | 0'0 | 202'6 | ... | ... | -0.216531 |
| -0.023927 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 212'6 | 0'0 | 212'6 | ... | ... | -0.220275 |
| -0.024112 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 222'6 | 0'0 | 222'6 | ... | ... | -0.223946 |
| -0.02429 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 232'6 | 0'0 | 232'6 | ... | ... | -0.22755 |
| -0.024455 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 242'6 | 0'0 | 242'6 | ... | ... | -0.231095 |
| -0.024613 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 252'6 | 0'0 | 252'6 | ... | ... | -0.234585 |
| -0.024767 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 262'6 | 0'0 | 262'6 | ... | ... | -0.238024 |
| -0.02492 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 272'6 | 0'0 | 272'6 | ... | ... | -0.241417 |
| -0.025063 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 282'6 | 0'0 | 282'6 | ... | ... | -0.244767 |
| -0.0252 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 292'6 | 0'0 | 292'6 | ... | ... | -0.248077 |
| -0.025333 | ... | ... | 0'1 | 0'0 | 0'1 | 13700 | 302'6 | 0'0 | 302'6 | ... | ... | -0.25135 |
| -0.025463 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 312'6 | 0'0 | 312'6 | ... | ... | -0.254589 |
| -0.02559 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 322'6 | 0'0 | 322'6 | ... | ... | -0.257796 |
| -0.025712 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 332'6 | 0'0 | 332'6 | ... | ... | -0.260973 |
| -0.025945 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 352'6 | 0'0 | 352'6 | ... | ... | -0.267246 |
| -0.026168 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 372'6 | 0'0 | 372'6 | ... | ... | -0.273418 |
| -0.026374 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 392'6 | 0'0 | 392'6 | ... | ... | -0.279503 |
| -0.026573 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 412'6 | 0'0 | 412'6 | ... | ... | -0.285511 |
| -0.026766 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 432'6 | 0'0 | 432'6 | ... | ... | -0.291448 |
| -0.026949 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 452'6 | 0'0 | 452'6 | ... | ... | -0.29732 |
| -0.027119 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 472'6 | 0'0 | 472'6 | ... | ... | -0.303135 |
| -0.027284 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 492'6 | 0'0 | 492'6 | ... | ... | -0.308898 |
| -0.027447 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 512'6 | 0'0 | 512'6 | ... | ... | -0.314614 |
| -0.027602 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 532'6 | 0'0 | 532'6 | ... | ... | -0.320283 |
| -0.027749 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 552'6 | 0'0 | 552'6 | ... | ... | -0.325912 |
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.