Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.056797 | ... | ... | 567'2 | 0'0 | 567'2 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027793 |
| 0.054815 | ... | ... | 547'2 | 0'0 | 547'2 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027664 |
| 0.052834 | ... | ... | 527'2 | 0'0 | 527'2 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02753 |
| 0.050852 | ... | ... | 507'2 | 0'0 | 507'2 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027387 |
| 0.048871 | ... | ... | 487'2 | 0'0 | 487'2 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027236 |
| 0.046889 | ... | ... | 467'2 | 0'0 | 467'2 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02708 |
| 0.044907 | ... | ... | 447'2 | 0'0 | 447'2 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026915 |
| 0.042926 | ... | ... | 427'2 | 0'0 | 427'2 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026742 |
| 0.040944 | ... | ... | 407'2 | 0'0 | 407'2 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026561 |
| 0.038963 | ... | ... | 387'2 | 0'0 | 387'2 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026367 |
| 0.036981 | ... | ... | 367'2 | 0'0 | 367'2 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026163 |
| 0.035 | ... | ... | 347'2 | 0'0 | 347'2 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025949 |
| 0.033018 | ... | ... | 327'2 | 0'0 | 327'2 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025719 |
| 0.031036 | ... | ... | 307'2 | 0'0 | 307'2 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025478 |
| 0.029055 | ... | ... | 287'2 | 0'0 | 287'2 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025218 |
| 0.027073 | ... | ... | 267'2 | 0'0 | 267'2 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024939 |
| 0.026082 | ... | ... | 257'2 | 0'0 | 257'2 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024795 |
| 0.025092 | ... | ... | 247'2 | 0'0 | 247'2 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024642 |
| 0.024101 | ... | ... | 237'2 | 0'0 | 237'2 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024483 |
| 0.02311 | ... | ... | 227'2 | 0'0 | 227'2 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02432 |
| 0.022119 | ... | ... | 217'2 | 0'0 | 217'2 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024147 |
| 0.021129 | ... | ... | 207'2 | 0'0 | 207'2 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023966 |
| 0.020138 | ... | ... | 197'2 | 0'0 | 197'2 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02378 |
| 0.019147 | ... | ... | 187'2 | 0'0 | 187'2 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023585 |
| 0.018156 | ... | ... | 177'2 | 0'0 | 177'2 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023374 |
| 0.017165 | ... | ... | 167'2 | 0'0 | 167'2 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023155 |
| 0.016175 | ... | ... | 157'2 | 0'0 | 157'2 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022927 |
| 0.015184 | ... | ... | 147'2 | 0'0 | 147'2 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022679 |
| 0.014193 | ... | ... | 137'2 | 0'0 | 137'2 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022419 |
| 0.013202 | ... | ... | 127'2 | 0'0 | 127'2 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022139 |
| 0.012211 | ... | ... | 117'2 | 0'0 | 117'2 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021839 |
| 0.011221 | ... | ... | 107'3 | 0'0 | 107'3 | 9600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.037802 |
| 0.01023 | ... | ... | 97'3 | 0'0 | 97'3 | 9700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.037122 |
| 0.009239 | ... | ... | 87'3 | 0'0 | 87'3 | 9800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.036378 |
| 0.008248 | ... | ... | 77'4 | 0'0 | 77'4 | 9900 | 0'3 | 0'0 | 0'3 | ... | ... | -0.048982 |
| 0.007258 | ... | ... | 67'5 | 0'0 | 67'5 | 10000 | 0'4 | 0'0 | 0'4 | ... | ... | -0.05955 |
| 0.006267 | ... | ... | 57'7 | 0'0 | 57'7 | 10100 | 0'6 | 0'0 | 0'6 | ... | ... | -0.07833 |
| 0.006069 | ... | ... | 56'0 | 0'0 | 56'0 | 10120 | 0'6 | 0'0 | 0'6 | ... | ... | -0.077709 |
| 0.00587 | ... | ... | 54'0 | 0'0 | 54'0 | 10140 | 0'7 | 0'0 | 0'7 | ... | ... | -0.086484 |
| 0.005672 | ... | ... | 52'1 | 0'0 | 52'1 | 10160 | 1'0 | 0'0 | 1'0 | ... | ... | -0.09465 |
| 0.005474 | ... | ... | 50'2 | 0'0 | 50'2 | 10180 | 1'1 | 0'0 | 1'1 | ... | ... | -0.102261 |
| 0.005276 | ... | ... | 48'3 | 0'0 | 48'3 | 10200 | 1'0 | -0'2 | 1'2 | 1'1 | 1'0 | -0.092872 |
| 0.005078 | ... | ... | 46'4 | 0'0 | 46'4 | 10220 | 1'3 | 0'0 | 1'3 | ... | ... | -0.115971 |
| 0.00488 | ... | ... | 44'5 | 0'0 | 44'5 | 10240 | 1'4 | 0'0 | 1'4 | ... | ... | -0.122122 |
| 0.004681 | ... | ... | 42'6 | 0'0 | 42'6 | 10260 | 1'5 | 0'0 | 1'5 | ... | ... | -0.127829 |
| 0.004483 | ... | ... | 41'0 | 0'0 | 41'0 | 10280 | 1'7 | 0'0 | 1'7 | ... | ... | -0.139776 |
| 0.004285 | ... | ... | 39'2 | 0'0 | 39'2 | 10300 | 1'6 | -0'2 | 2'0 | 2'0 | 1'6 | -0.131366 |
| 0.004087 | ... | ... | 37'4 | 0'0 | 37'4 | 10320 | 2'2 | 0'0 | 2'2 | ... | ... | -0.154623 |
| 0.003889 | ... | ... | 35'6 | 0'0 | 35'6 | 10340 | 2'4 | 0'0 | 2'4 | ... | ... | -0.163924 |
| 0.003691 | ... | ... | 34'0 | 0'0 | 34'0 | 10360 | 2'7 | 0'0 | 2'7 | ... | ... | -0.177699 |
| 0.003493 | ... | ... | 32'3 | 0'0 | 32'3 | 10380 | 3'1 | 0'0 | 3'1 | ... | ... | -0.184985 |
| 0.003294 | ... | ... | 30'6 | 0'0 | 30'6 | 10400 | 2'6 | -0'6 | 3'4 | 3'0 | 2'6 | -0.166361 |
| 0.003096 | ... | ... | 29'1 | 0'0 | 29'1 | 10420 | 3'7 | 0'0 | 3'7 | ... | ... | -0.206284 |
| 0.002898 | ... | ... | 27'5 | 0'0 | 27'5 | 10440 | 4'3 | 0'0 | 4'3 | ... | ... | -0.219354 |
| 0.0027 | ... | ... | 26'0 | 0'0 | 26'0 | 10460 | 4'7 | 0'0 | 4'7 | ... | ... | -0.230804 |
| 0.002502 | ... | ... | 24'5 | 0'0 | 24'5 | 10480 | 5'3 | 0'0 | 5'3 | ... | ... | -0.240734 |
| 0.002304 | ... | ... | 23'1 | 0'0 | 23'1 | 10500 | 4'5 | -1'3 | 6'0 | 5'5 | 4'5 | -0.211673 |
| -0.044786 | ... | ... | 21'6 | 0'0 | 21'6 | 10520 | 6'4 | 0'0 | 6'4 | ... | ... | -0.259746 |
| -0.081642 | ... | ... | 20'4 | 0'0 | 20'4 | 10540 | 7'2 | 0'0 | 7'2 | ... | ... | -0.271881 |
| -0.103933 | ... | ... | 19'1 | 0'0 | 19'1 | 10560 | 7'7 | 0'0 | 7'7 | ... | ... | -0.278981 |
| -0.125502 | ... | ... | 17'7 | 0'0 | 17'7 | 10580 | 8'5 | 0'0 | 8'5 | ... | ... | -0.287546 |
| -0.146013 | ... | ... | 16'6 | 0'0 | 16'6 | 10600 | 9'0 | -0'4 | 9'4 | 9'0 | 9'0 | -0.285617 |
| -0.158831 | ... | ... | 15'4 | 0'0 | 15'4 | 10620 | 9'5 | -0'6 | 10'3 | 9'5 | 9'5 | -0.288194 |
| -0.174484 | ... | ... | 14'4 | 0'0 | 14'4 | 10640 | 11'2 | 0'0 | 11'2 | ... | ... | -0.311217 |
| -0.183643 | ... | ... | 13'3 | 0'0 | 13'3 | 10660 | 12'1 | 0'0 | 12'1 | ... | ... | -0.315561 |
| -0.192548 | ... | ... | 12'3 | 0'0 | 12'3 | 10680 | 13'1 | 0'0 | 13'1 | ... | ... | -0.320843 |
| -0.274601 | 15'0 | 13'3 | 11'4 | 3'4 | 15'0 | 10700 | 11'4 | -2'6 | 14'2 | 11'5 | 11'4 | -0.269529 |
| -0.206784 | ... | ... | 10'5 | 0'0 | 10'5 | 10720 | 15'3 | 0'0 | 15'3 | ... | ... | -0.331414 |
| -0.209757 | ... | ... | 9'6 | 0'0 | 9'6 | 10740 | 16'4 | 0'0 | 16'4 | ... | ... | -0.334162 |
| -0.212759 | ... | ... | 9'0 | 0'0 | 9'0 | 10760 | 17'6 | 0'0 | 17'6 | ... | ... | -0.337884 |
| -0.213319 | ... | ... | 8'2 | 0'0 | 8'2 | 10780 | 19'0 | 0'0 | 19'0 | ... | ... | -0.340046 |
| -0.241658 | 8'7 | 8'7 | 7'5 | 1'2 | 8'7 | 10800 | 20'3 | 0'0 | 20'3 | ... | ... | -0.343352 |
| -0.213079 | ... | ... | 7'0 | 0'0 | 7'0 | 10820 | 21'6 | 0'0 | 21'6 | ... | ... | -0.345258 |
| -0.209798 | ... | ... | 6'3 | 0'0 | 6'3 | 10840 | 23'1 | 0'0 | 23'1 | ... | ... | -0.345813 |
| -0.265195 | 8'2 | 8'2 | 5'7 | 2'3 | 8'2 | 10860 | 24'5 | 0'0 | 24'5 | ... | ... | -0.347861 |
| -0.203591 | ... | ... | 5'3 | 0'0 | 5'3 | 10880 | 26'1 | 0'0 | 26'1 | ... | ... | -0.348749 |
| -0.197846 | ... | ... | 4'7 | 0'0 | 4'7 | 10900 | 27'5 | 0'0 | 27'5 | ... | ... | -0.34852 |
| -0.194025 | ... | ... | 4'4 | 0'0 | 4'4 | 10920 | 29'1 | 0'0 | 29'1 | ... | ... | -0.347198 |
| -0.184919 | ... | ... | 4'0 | 0'0 | 4'0 | 10940 | 30'6 | 0'0 | 30'6 | ... | ... | -0.347917 |
| -0.178111 | ... | ... | 3'5 | 0'0 | 3'5 | 10960 | 32'3 | 0'0 | 32'3 | ... | ... | -0.34776 |
| -0.1743 | ... | ... | 3'3 | 0'0 | 3'3 | 10980 | 34'0 | 0'0 | 34'0 | ... | ... | -0.346759 |
| -0.209009 | 4'2 | 4'0 | 3'0 | 1'2 | 4'2 | 11000 | 35'6 | 0'0 | 35'6 | ... | ... | -0.348298 |
| -0.158954 | ... | ... | 2'6 | 0'0 | 2'6 | 11020 | 37'3 | 0'0 | 37'3 | ... | ... | -0.345764 |
| -0.152051 | ... | ... | 2'4 | 0'0 | 2'4 | 11040 | 39'1 | 0'0 | 39'1 | ... | ... | -0.345999 |
| -0.144162 | ... | ... | 2'2 | 0'0 | 2'2 | 11060 | 40'7 | 0'0 | 40'7 | ... | ... | -0.345657 |
| -0.135242 | ... | ... | 2'0 | 0'0 | 2'0 | 11080 | 42'6 | 0'0 | 42'6 | ... | ... | -0.348485 |
| -0.131462 | ... | ... | 1'7 | 0'0 | 1'7 | 11100 | 44'4 | 0'0 | 44'4 | ... | ... | -0.347142 |
| -0.120719 | ... | ... | 1'5 | 0'0 | 1'5 | 11120 | 46'3 | 0'0 | 46'3 | ... | ... | -0.349179 |
| -0.115723 | ... | ... | 1'4 | 0'0 | 1'4 | 11140 | 48'2 | 0'0 | 48'2 | ... | ... | -0.350886 |
| -0.110241 | ... | ... | 1'3 | 0'0 | 1'3 | 11160 | 50'0 | 0'0 | 50'0 | ... | ... | -0.348216 |
| -0.104261 | ... | ... | 1'2 | 0'0 | 1'2 | 11180 | 52'0 | 0'0 | 52'0 | ... | ... | -0.353368 |
| -0.097763 | ... | ... | 1'1 | 0'0 | 1'1 | 11200 | 53'7 | 0'0 | 53'7 | ... | ... | -0.354171 |
| -0.076243 | ... | ... | 0'6 | 0'0 | 0'6 | 11300 | 63'4 | 0'0 | 63'4 | ... | ... | -0.363383 |
| -0.069134 | ... | ... | 0'5 | 0'0 | 0'5 | 11400 | 73'2 | 0'0 | 73'2 | ... | ... | -0.373107 |
| -0.060187 | ... | ... | 0'4 | 0'0 | 0'4 | 11500 | 83'1 | 0'0 | 83'1 | ... | ... | -0.384969 |
| -0.049418 | ... | ... | 0'3 | 0'0 | 0'3 | 11600 | 93'0 | 0'0 | 93'0 | ... | ... | -0.394843 |
| -0.050578 | ... | ... | 0'3 | 0'0 | 0'3 | 11700 | 103'0 | 0'0 | 103'0 | ... | ... | -0.408662 |
| -0.05163 | ... | ... | 0'3 | 0'0 | 0'3 | 11800 | 113'0 | 0'0 | 113'0 | ... | ... | -0.421478 |
| -0.038029 | ... | ... | 0'2 | 0'0 | 0'2 | 11900 | 122'7 | 0'0 | 122'7 | ... | ... | -0.427481 |
| -0.038638 | ... | ... | 0'2 | 0'0 | 0'2 | 12000 | 132'7 | 0'0 | 132'7 | ... | ... | -0.43856 |
| -0.039203 | ... | ... | 0'2 | 0'0 | 0'2 | 12100 | 142'7 | 0'0 | 142'7 | ... | ... | -0.449023 |
| -0.039729 | ... | ... | 0'2 | 0'0 | 0'2 | 12200 | 152'6 | 0'0 | 152'6 | ... | ... | -0.45247 |
| -0.040224 | ... | ... | 0'2 | 0'0 | 0'2 | 12300 | 162'6 | 0'0 | 162'6 | ... | ... | -0.461777 |
| -0.023011 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 172'6 | 0'0 | 172'6 | ... | ... | -0.470669 |
| -0.023235 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 182'6 | 0'0 | 182'6 | ... | ... | -0.479184 |
| -0.023452 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 192'6 | 0'0 | 192'6 | ... | ... | -0.487369 |
| -0.023659 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 202'6 | 0'0 | 202'6 | ... | ... | -0.495249 |
| -0.023849 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 212'6 | 0'0 | 212'6 | ... | ... | -0.502849 |
| -0.024034 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 222'6 | 0'0 | 222'6 | ... | ... | -0.510204 |
| -0.024215 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 232'6 | 0'0 | 232'6 | ... | ... | -0.517327 |
| -0.024386 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 242'6 | 0'0 | 242'6 | ... | ... | -0.524236 |
| -0.024546 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 252'6 | 0'0 | 252'6 | ... | ... | -0.530951 |
| -0.024701 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 262'6 | 0'0 | 262'6 | ... | ... | -0.537485 |
| -0.024855 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 272'6 | 0'0 | 272'6 | ... | ... | -0.543851 |
| -0.025004 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 282'6 | 0'0 | 282'6 | ... | ... | -0.550062 |
| -0.025143 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 292'6 | 0'0 | 292'6 | ... | ... | -0.556127 |
| -0.025277 | ... | ... | 0'1 | 0'0 | 0'1 | 13700 | 302'6 | 0'0 | 302'6 | ... | ... | -0.562054 |
| -0.025408 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 312'6 | 0'0 | 312'6 | ... | ... | -0.567853 |
| -0.025536 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 322'6 | 0'0 | 322'6 | ... | ... | -0.573534 |
| -0.025661 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 332'6 | 0'0 | 332'6 | ... | ... | -0.579103 |
| -0.025897 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 352'6 | 0'0 | 352'6 | ... | ... | -0.589928 |
| -0.026122 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 372'6 | 0'0 | 372'6 | ... | ... | -0.60037 |
| -0.026332 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 392'6 | 0'0 | 392'6 | ... | ... | -0.610474 |
| -0.026532 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 412'6 | 0'0 | 412'6 | ... | ... | -0.620271 |
| -0.026726 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 432'6 | 0'0 | 432'6 | ... | ... | -0.62979 |
| -0.026912 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 452'6 | 0'0 | 452'6 | ... | ... | -0.639055 |
| -0.027084 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 472'6 | 0'0 | 472'6 | ... | ... | -0.648088 |
| -0.02725 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 492'6 | 0'0 | 492'6 | ... | ... | -0.656908 |
| -0.027413 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 512'6 | 0'0 | 512'6 | ... | ... | -0.665533 |
| -0.02757 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 532'6 | 0'0 | 532'6 | ... | ... | -0.673978 |
| -0.027718 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 552'6 | 0'0 | 552'6 | ... | ... | -0.682256 |
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.