Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.02633 | ... | ... | 263'2 | 0'0 | 263'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024708 |
| 0.025339 | ... | ... | 253'2 | 0'0 | 253'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024571 |
| 0.024349 | ... | ... | 243'2 | 0'0 | 243'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024426 |
| 0.023358 | ... | ... | 233'2 | 0'0 | 233'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024273 |
| 0.022367 | ... | ... | 223'2 | 0'0 | 223'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024114 |
| 0.021376 | ... | ... | 213'2 | 0'0 | 213'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023945 |
| 0.020385 | ... | ... | 203'2 | 0'0 | 203'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023767 |
| 0.019395 | ... | ... | 193'2 | 0'0 | 193'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023581 |
| 0.018404 | ... | ... | 183'2 | 0'0 | 183'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023381 |
| 0.017413 | ... | ... | 173'2 | 0'0 | 173'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023171 |
| 0.016422 | ... | ... | 163'2 | 0'0 | 163'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022949 |
| 0.015431 | ... | ... | 153'2 | 0'0 | 153'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022712 |
| 0.014441 | ... | ... | 143'2 | 0'0 | 143'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02246 |
| 0.01345 | ... | ... | 133'2 | 0'0 | 133'2 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022188 |
| 0.012459 | ... | ... | 123'2 | 0'0 | 123'2 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021898 |
| 0.011964 | ... | ... | 118'2 | 0'0 | 118'2 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021743 |
| 0.011468 | ... | ... | 113'2 | 0'0 | 113'2 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021582 |
| 0.010973 | ... | ... | 108'2 | 0'0 | 108'2 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021415 |
| 0.010478 | ... | ... | 103'2 | 0'0 | 103'2 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021239 |
| 0.009982 | ... | ... | 98'2 | 0'0 | 98'2 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021056 |
| 0.009487 | ... | ... | 93'2 | 0'0 | 93'2 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020865 |
| 0.008991 | ... | ... | 88'2 | 0'0 | 88'2 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02066 |
| 0.008496 | ... | ... | 83'2 | 0'0 | 83'2 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020448 |
| 0.008001 | ... | ... | 78'2 | 0'0 | 78'2 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020223 |
| 0.007505 | ... | ... | 73'2 | 0'0 | 73'2 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019981 |
| 0.00701 | ... | ... | 68'2 | 0'0 | 68'2 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019728 |
| 0.006514 | ... | ... | 63'2 | 0'0 | 63'2 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019454 |
| 0.006019 | ... | ... | 58'3 | 0'0 | 58'3 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019161 |
| 0.005524 | ... | ... | 53'4 | 0'0 | 53'4 | 4700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.032681 |
| 0.005028 | ... | ... | 48'4 | 0'0 | 48'4 | 4750 | 0'3 | 0'0 | 0'3 | ... | ... | -0.043849 |
| 0.004533 | ... | ... | 43'5 | 0'0 | 43'5 | 4800 | 0'4 | 0'0 | 0'4 | ... | ... | -0.05327 |
| 0.004037 | ... | ... | 38'6 | 0'0 | 38'6 | 4850 | 0'5 | 0'0 | 0'5 | ... | ... | -0.061173 |
| 0.003542 | ... | ... | 34'2 | 0'0 | 34'2 | 4900 | 0'7 | -0'1 | 1'0 | 0'7 | 0'7 | -0.075678 |
| 0.003047 | ... | ... | 29'6 | 0'0 | 29'6 | 4950 | 1'4 | 0'0 | 1'4 | ... | ... | -0.106567 |
| 0.002948 | ... | ... | 28'7 | 0'0 | 28'7 | 4960 | 1'5 | 0'0 | 1'5 | ... | ... | -0.111613 |
| 0.002749 | ... | ... | 27'1 | 0'0 | 27'1 | 4980 | 1'7 | 0'0 | 1'7 | ... | ... | -0.12073 |
| 0.002551 | ... | ... | 25'4 | 0'0 | 25'4 | 5000 | 1'7 | -0'3 | 2'2 | 1'7 | 1'7 | -0.117986 |
| -0.018713 | ... | ... | 23'7 | 0'0 | 23'7 | 5020 | 2'5 | 0'0 | 2'5 | ... | ... | -0.144929 |
| -0.052615 | ... | ... | 22'3 | 0'0 | 22'3 | 5040 | 3'1 | 0'0 | 3'1 | ... | ... | -0.15869 |
| -0.065412 | ... | ... | 21'5 | 0'0 | 21'5 | 5050 | 3'3 | 0'0 | 3'3 | ... | ... | -0.164713 |
| -0.076565 | ... | ... | 20'7 | 0'0 | 20'7 | 5060 | 3'5 | 0'0 | 3'5 | ... | ... | -0.170201 |
| -0.09516 | ... | ... | 19'3 | 0'0 | 19'3 | 5080 | 4'2 | 0'0 | 4'2 | ... | ... | -0.183351 |
| -0.114213 | ... | ... | 18'0 | 0'0 | 18'0 | 5100 | 4'7 | 0'0 | 4'7 | ... | ... | -0.194071 |
| -0.132939 | ... | ... | 16'6 | 0'0 | 16'6 | 5120 | 5'4 | 0'0 | 5'4 | ... | ... | -0.202542 |
| -0.147496 | ... | ... | 15'4 | 0'0 | 15'4 | 5140 | 6'2 | 0'0 | 6'2 | ... | ... | -0.211926 |
| -0.181959 | 16'0 | 16'0 | 14'7 | 1'1 | 16'0 | 5150 | 6'2 | -0'3 | 6'5 | 6'2 | 6'2 | -0.206766 |
| -0.161645 | ... | ... | 14'3 | 0'0 | 14'3 | 5160 | 7'1 | 0'0 | 7'1 | ... | ... | -0.22184 |
| -0.172217 | ... | ... | 13'2 | 0'0 | 13'2 | 5180 | 8'0 | 0'0 | 8'0 | ... | ... | -0.229252 |
| -0.182339 | ... | ... | 12'2 | 0'0 | 12'2 | 5200 | 8'5 | -0'3 | 9'0 | 8'5 | 8'2 | -0.228906 |
| -0.189267 | ... | ... | 11'2 | 0'0 | 11'2 | 5220 | 10'0 | 0'0 | 10'0 | ... | ... | -0.242315 |
| -0.19583 | ... | ... | 10'3 | 0'0 | 10'3 | 5240 | 11'1 | 0'0 | 11'1 | ... | ... | -0.24794 |
| -0.212281 | 10'5 | 10'5 | 9'7 | 0'6 | 10'5 | 5250 | 11'5 | 0'0 | 11'5 | ... | ... | -0.248604 |
| -0.199514 | ... | ... | 9'4 | 0'0 | 9'4 | 5260 | 12'2 | 0'0 | 12'2 | ... | ... | -0.251306 |
| -0.20307 | ... | ... | 8'6 | 0'0 | 8'6 | 5280 | 13'4 | 0'0 | 13'4 | ... | ... | -0.255101 |
| -0.204053 | ... | ... | 8'0 | 0'0 | 8'0 | 5300 | 14'6 | 0'0 | 14'6 | ... | ... | -0.256837 |
| -0.205297 | ... | ... | 7'3 | 0'0 | 7'3 | 5320 | 16'0 | 0'0 | 16'0 | ... | ... | -0.256584 |
| -0.201446 | ... | ... | 6'5 | 0'0 | 6'5 | 5340 | 17'3 | 0'0 | 17'3 | ... | ... | -0.25714 |
| -0.218903 | 7'1 | 7'1 | 6'3 | 0'6 | 7'1 | 5350 | 18'1 | 0'0 | 18'1 | ... | ... | -0.258154 |
| -0.201123 | ... | ... | 6'1 | 0'0 | 6'1 | 5360 | 18'6 | 0'0 | 18'6 | ... | ... | -0.255931 |
| -0.19577 | ... | ... | 5'4 | 0'0 | 5'4 | 5380 | 20'2 | 0'0 | 20'2 | ... | ... | -0.255939 |
| -0.194864 | ... | ... | 5'1 | 0'0 | 5'1 | 5400 | 21'6 | 0'0 | 21'6 | ... | ... | -0.254461 |
| -0.188982 | ... | ... | 4'5 | 0'0 | 4'5 | 5420 | 23'3 | 0'0 | 23'3 | ... | ... | -0.254705 |
| -0.184972 | ... | ... | 4'2 | 0'0 | 4'2 | 5440 | 24'7 | 0'0 | 24'7 | ... | ... | -0.250492 |
| -0.180513 | ... | ... | 4'0 | 0'0 | 4'0 | 5450 | 25'6 | 0'0 | 25'6 | ... | ... | -0.251223 |
| -0.17953 | ... | ... | 3'7 | 0'0 | 3'7 | 5460 | 26'4 | 0'0 | 26'4 | ... | ... | -0.248315 |
| -0.172651 | ... | ... | 3'4 | 0'0 | 3'4 | 5480 | 28'2 | 0'0 | 28'2 | ... | ... | -0.248601 |
| -0.168748 | ... | ... | 3'2 | 0'0 | 3'2 | 5500 | 29'7 | 0'0 | 29'7 | ... | ... | -0.244393 |
| -0.163878 | ... | ... | 3'0 | 0'0 | 3'0 | 5520 | 31'5 | 0'0 | 31'5 | ... | ... | -0.242983 |
| -0.158047 | ... | ... | 2'6 | 0'0 | 2'6 | 5540 | 33'3 | 0'0 | 33'3 | ... | ... | -0.240834 |
| -0.154768 | ... | ... | 2'5 | 0'0 | 2'5 | 5550 | 34'2 | 0'0 | 34'2 | ... | ... | -0.239487 |
| -0.151245 | ... | ... | 2'4 | 0'0 | 2'4 | 5560 | 35'1 | 0'0 | 35'1 | ... | ... | -0.237965 |
| -0.140431 | ... | ... | 2'1 | 0'0 | 2'1 | 5600 | 38'6 | 0'0 | 38'6 | ... | ... | -0.234581 |
| -0.121149 | ... | ... | 1'5 | 0'0 | 1'5 | 5650 | 43'2 | 0'0 | 43'2 | ... | ... | -0.226244 |
| -0.103913 | ... | ... | 1'2 | 0'0 | 1'2 | 5700 | 47'7 | 0'0 | 47'7 | ... | ... | -0.219837 |
| -0.090951 | 1'0 | 1'0 | 1'0 | 0'0 | 1'0 | 5750 | 52'5 | 0'0 | 52'5 | ... | ... | -0.216588 |
| -0.084531 | ... | ... | 0'7 | 0'0 | 0'7 | 5800 | 57'4 | 0'0 | 57'4 | ... | ... | -0.217582 |
| -0.07705 | ... | ... | 0'6 | 0'0 | 0'6 | 5850 | 62'3 | 0'0 | 62'3 | ... | ... | -0.217728 |
| -0.068486 | ... | ... | 0'5 | 0'0 | 0'5 | 5900 | 67'2 | 0'0 | 67'2 | ... | ... | -0.217109 |
| -0.058771 | ... | ... | 0'4 | 0'0 | 0'4 | 5950 | 72'2 | 0'0 | 72'2 | ... | ... | -0.222213 |
| -0.059716 | ... | ... | 0'4 | 0'0 | 0'4 | 6000 | 77'1 | 0'0 | 77'1 | ... | ... | -0.220493 |
| -0.048449 | ... | ... | 0'3 | 0'0 | 0'3 | 6050 | 82'1 | 0'0 | 82'1 | ... | ... | -0.224971 |
| -0.049091 | ... | ... | 0'3 | 0'0 | 0'3 | 6100 | 87'0 | 0'0 | 87'0 | ... | ... | -0.222325 |
| -0.036046 | ... | ... | 0'2 | 0'0 | 0'2 | 6150 | 91'7 | 0'0 | 91'7 | ... | ... | -0.219155 |
| -0.036442 | ... | ... | 0'2 | 0'0 | 0'2 | 6200 | 96'7 | 0'0 | 96'7 | ... | ... | -0.222862 |
| -0.036821 | ... | ... | 0'2 | 0'0 | 0'2 | 6250 | 101'7 | 0'0 | 101'7 | ... | ... | -0.226437 |
| -0.037179 | ... | ... | 0'2 | 0'0 | 0'2 | 6300 | 106'7 | 0'0 | 106'7 | ... | ... | -0.229888 |
| -0.037521 | ... | ... | 0'2 | 0'0 | 0'2 | 6350 | 111'7 | 0'0 | 111'7 | ... | ... | -0.233231 |
| -0.037851 | ... | ... | 0'2 | 0'0 | 0'2 | 6400 | 116'7 | 0'0 | 116'7 | ... | ... | -0.236474 |
| -0.038166 | ... | ... | 0'2 | 0'0 | 0'2 | 6450 | 121'7 | 0'0 | 121'7 | ... | ... | -0.239623 |
| -0.02186 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 126'6 | 0'0 | 126'6 | ... | ... | -0.234691 |
| -0.022011 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 131'6 | 0'0 | 131'6 | ... | ... | -0.237586 |
| -0.022158 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 136'6 | 0'0 | 136'6 | ... | ... | -0.240411 |
| -0.022298 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 141'6 | 0'0 | 141'6 | ... | ... | -0.243171 |
| -0.022434 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 146'6 | 0'0 | 146'6 | ... | ... | -0.24587 |
| -0.022565 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 151'6 | 0'0 | 151'6 | ... | ... | -0.248511 |
| -0.022693 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 156'6 | 0'0 | 156'6 | ... | ... | -0.2511 |
| -0.022815 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 161'6 | 0'0 | 161'6 | ... | ... | -0.253639 |
| -0.022934 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 166'6 | 0'0 | 166'6 | ... | ... | -0.256132 |
| -0.02305 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 171'6 | 0'0 | 171'6 | ... | ... | -0.25858 |
| -0.023164 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 176'6 | 0'0 | 176'6 | ... | ... | -0.260986 |
| -0.023274 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 181'6 | 0'0 | 181'6 | ... | ... | -0.263352 |
| -0.023381 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 186'6 | 0'0 | 186'6 | ... | ... | -0.265682 |
| -0.023483 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 191'6 | 0'0 | 191'6 | ... | ... | -0.267976 |
| -0.023583 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 196'6 | 0'0 | 196'6 | ... | ... | -0.270237 |
| -0.023682 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 201'6 | 0'0 | 201'6 | ... | ... | -0.272467 |
| -0.02378 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 206'6 | 0'0 | 206'6 | ... | ... | -0.274666 |
| -0.023875 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 211'6 | 0'0 | 211'6 | ... | ... | -0.276836 |
| -0.023967 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 216'6 | 0'0 | 216'6 | ... | ... | -0.278979 |
| -0.024056 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 221'6 | 0'0 | 221'6 | ... | ... | -0.281095 |
| -0.024143 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 226'6 | 0'0 | 226'6 | ... | ... | -0.283187 |
| -0.024229 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 231'6 | 0'0 | 231'6 | ... | ... | -0.285254 |
| -0.024313 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 236'6 | 0'0 | 236'6 | ... | ... | -0.287299 |
| -0.024476 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 246'6 | 0'0 | 246'6 | ... | ... | -0.291323 |
| -0.024633 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 256'6 | 0'0 | 256'6 | ... | ... | -0.295267 |
| -0.024783 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 266'6 | 0'0 | 266'6 | ... | ... | -0.299137 |
| -0.024929 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 276'6 | 0'0 | 276'6 | ... | ... | -0.302938 |
| -0.02507 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 286'6 | 0'0 | 286'6 | ... | ... | -0.306675 |
| -0.025204 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 296'6 | 0'0 | 296'6 | ... | ... | -0.310351 |
| -0.025332 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 306'6 | 0'0 | 306'6 | ... | ... | -0.313973 |
| -0.025459 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 316'6 | 0'0 | 316'6 | ... | ... | -0.317543 |
| -0.025583 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 326'6 | 0'0 | 326'6 | ... | ... | -0.321064 |
| -0.025704 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 336'6 | 0'0 | 336'6 | ... | ... | -0.32454 |
| -0.025818 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 346'6 | 0'0 | 346'6 | ... | ... | -0.327973 |
| -0.025929 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 356'6 | 0'0 | 356'6 | ... | ... | -0.331365 |
| -0.026037 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 366'6 | 0'0 | 366'6 | ... | ... | -0.33472 |
| -0.026143 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 376'6 | 0'0 | 376'6 | ... | ... | -0.338039 |
| -0.026247 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 386'6 | 0'0 | 386'6 | ... | ... | -0.341323 |
| -0.026347 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 396'6 | 0'0 | 396'6 | ... | ... | -0.344575 |
| -0.026444 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 406'6 | 0'0 | 406'6 | ... | ... | -0.347796 |
| -0.026539 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 416'6 | 0'0 | 416'6 | ... | ... | -0.350989 |
| -0.026633 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 426'6 | 0'0 | 426'6 | ... | ... | -0.354154 |
| -0.026724 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 436'6 | 0'0 | 436'6 | ... | ... | -0.357292 |
| -0.026814 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 446'6 | 0'0 | 446'6 | ... | ... | -0.360405 |
| -0.026902 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 456'6 | 0'0 | 456'6 | ... | ... | -0.363493 |
| -0.026985 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 466'6 | 0'0 | 466'6 | ... | ... | -0.366559 |
| -0.027067 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 476'6 | 0'0 | 476'6 | ... | ... | -0.369603 |
| -0.027811 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 576'6 | 0'0 | 576'6 | ... | ... | -0.399015 |
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.