Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.026903 | ... | ... | 263'2 | 0'0 | 263'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025868 |
| 0.025912 | ... | ... | 253'2 | 0'0 | 253'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025728 |
| 0.024921 | ... | ... | 243'2 | 0'0 | 243'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025582 |
| 0.02393 | ... | ... | 233'2 | 0'0 | 233'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025425 |
| 0.022939 | ... | ... | 223'2 | 0'0 | 223'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025263 |
| 0.021948 | ... | ... | 213'2 | 0'0 | 213'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025093 |
| 0.020957 | ... | ... | 203'2 | 0'0 | 203'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024911 |
| 0.019966 | ... | ... | 193'2 | 0'0 | 193'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024722 |
| 0.018975 | ... | ... | 183'2 | 0'0 | 183'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024522 |
| 0.017985 | ... | ... | 173'2 | 0'0 | 173'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024308 |
| 0.016994 | ... | ... | 163'2 | 0'0 | 163'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024085 |
| 0.016003 | ... | ... | 153'2 | 0'0 | 153'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023846 |
| 0.015012 | ... | ... | 143'2 | 0'0 | 143'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023593 |
| 0.014021 | ... | ... | 133'2 | 0'0 | 133'2 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02332 |
| 0.01303 | ... | ... | 123'2 | 0'0 | 123'2 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023029 |
| 0.012535 | ... | ... | 118'2 | 0'0 | 118'2 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022875 |
| 0.012039 | ... | ... | 113'2 | 0'0 | 113'2 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022714 |
| 0.011544 | ... | ... | 108'2 | 0'0 | 108'2 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022548 |
| 0.011048 | ... | ... | 103'2 | 0'0 | 103'2 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022374 |
| 0.010553 | ... | ... | 98'2 | 0'0 | 98'2 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022192 |
| 0.010057 | ... | ... | 93'2 | 0'0 | 93'2 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022002 |
| 0.009562 | ... | ... | 88'2 | 0'0 | 88'2 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021804 |
| 0.009067 | ... | ... | 83'2 | 0'0 | 83'2 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021592 |
| 0.008571 | ... | ... | 78'2 | 0'0 | 78'2 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021372 |
| 0.008076 | ... | ... | 73'2 | 0'0 | 73'2 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02114 |
| 0.00758 | ... | ... | 68'2 | 0'0 | 68'2 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02089 |
| 0.007085 | ... | ... | 63'2 | 0'0 | 63'2 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020628 |
| 0.006589 | ... | ... | 58'3 | 0'0 | 58'3 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020345 |
| 0.006094 | ... | ... | 53'4 | 0'0 | 53'4 | 4700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.034828 |
| 0.005598 | ... | ... | 48'4 | 0'0 | 48'4 | 4750 | 0'3 | 0'0 | 0'3 | ... | ... | -0.046897 |
| 0.005103 | ... | ... | 43'5 | 0'0 | 43'5 | 4800 | 0'4 | 0'0 | 0'4 | ... | ... | -0.057206 |
| 0.004608 | ... | ... | 38'6 | 0'0 | 38'6 | 4850 | 0'3 | -0'2 | 0'5 | 0'3 | 0'3 | -0.044838 |
| 0.004112 | ... | ... | 34'2 | 0'0 | 34'2 | 4900 | 0'5 | -0'3 | 1'0 | 0'7 | 0'5 | -0.064136 |
| 0.003617 | ... | ... | 29'6 | 0'0 | 29'6 | 4950 | 1'1 | -0'3 | 1'4 | 1'1 | 1'1 | -0.09525 |
| 0.003518 | ... | ... | 28'7 | 0'0 | 28'7 | 4960 | 1'5 | 0'0 | 1'5 | ... | ... | -0.122759 |
| 0.003319 | ... | ... | 27'1 | 0'0 | 27'1 | 4980 | 1'7 | 0'0 | 1'7 | ... | ... | -0.133406 |
| 0.003121 | 29'0 | 29'0 | 25'4 | 3'4 | 29'0 | 5000 | 1'2 | -1'0 | 2'2 | 1'7 | 1'2 | -0.098466 |
| 0.002923 | ... | ... | 23'7 | 0'0 | 23'7 | 5020 | 2'5 | 0'0 | 2'5 | ... | ... | -0.161941 |
| 0.002725 | ... | ... | 22'3 | 0'0 | 22'3 | 5040 | 1'7 | -1'2 | 3'1 | 1'7 | 1'7 | -0.125643 |
| 0.002626 | ... | ... | 21'5 | 0'0 | 21'5 | 5050 | 3'3 | 0'0 | 3'3 | ... | ... | -0.185868 |
| 0.002527 | ... | ... | 20'7 | 0'0 | 20'7 | 5060 | 3'5 | 0'0 | 3'5 | ... | ... | -0.192745 |
| 0.002329 | ... | ... | 19'3 | 0'0 | 19'3 | 5080 | 4'2 | 0'0 | 4'2 | ... | ... | -0.209217 |
| 0.00213 | ... | ... | 18'0 | 0'0 | 18'0 | 5100 | 4'7 | 0'0 | 4'7 | ... | ... | -0.223286 |
| 0.001932 | ... | ... | 16'6 | 0'0 | 16'6 | 5120 | 5'4 | 0'0 | 5'4 | ... | ... | -0.235176 |
| 0.001734 | ... | ... | 15'4 | 0'0 | 15'4 | 5140 | 6'2 | 0'0 | 6'2 | ... | ... | -0.248503 |
| 0.001635 | 16'0 | 16'0 | 14'7 | 1'1 | 16'0 | 5150 | 4'0 | -2'5 | 6'5 | 6'2 | 4'0 | -0.179392 |
| 0.001536 | ... | ... | 14'3 | 0'0 | 14'3 | 5160 | 7'1 | 0'0 | 7'1 | ... | ... | -0.262832 |
| 0.001338 | ... | ... | 13'2 | 0'0 | 13'2 | 5180 | 8'0 | 0'0 | 8'0 | ... | ... | -0.274736 |
| -0.051046 | ... | ... | 12'2 | 0'0 | 12'2 | 5200 | 7'0 | -2'0 | 9'0 | 8'5 | 7'0 | -0.238671 |
| -0.085443 | ... | ... | 11'2 | 0'0 | 11'2 | 5220 | 10'0 | 0'0 | 10'0 | ... | ... | -0.297734 |
| -0.11165 | ... | ... | 10'3 | 0'0 | 10'3 | 5240 | 11'1 | 0'0 | 11'1 | ... | ... | -0.308743 |
| -0.1571 | 11'3 | 10'5 | 9'7 | 1'4 | 11'3 | 5250 | 8'0 | -3'5 | 11'5 | 10'2 | 8'0 | -0.230377 |
| -0.231071 | 13'7 | 10'7 | 9'4 | 4'3 | 13'7 | 5260 | 12'2 | 0'0 | 12'2 | ... | ... | -0.317603 |
| -0.145274 | ... | ... | 8'6 | 0'0 | 8'6 | 5280 | 13'4 | 0'0 | 13'4 | ... | ... | -0.327177 |
| -0.234531 | 11'5 | 9'5 | 8'0 | 3'5 | 11'5 | 5300 | 10'0 | -4'6 | 14'6 | 10'0 | 10'0 | -0.231894 |
| -0.164885 | ... | ... | 7'3 | 0'0 | 7'3 | 5320 | 16'0 | 0'0 | 16'0 | ... | ... | -0.340602 |
| -0.167707 | ... | ... | 6'5 | 0'0 | 6'5 | 5340 | 17'3 | 0'0 | 17'3 | ... | ... | -0.347376 |
| -0.187318 | 7'1 | 7'1 | 6'3 | 0'6 | 7'1 | 5350 | 18'1 | 0'0 | 18'1 | ... | ... | -0.351509 |
| -0.17286 | ... | ... | 6'1 | 0'0 | 6'1 | 5360 | 18'6 | 0'0 | 18'6 | ... | ... | -0.352527 |
| -0.172326 | ... | ... | 5'4 | 0'0 | 5'4 | 5380 | 20'2 | 0'0 | 20'2 | ... | ... | -0.358905 |
| -0.232607 | 7'4 | 6'7 | 5'1 | 2'3 | 7'4 | 5400 | 21'6 | 0'0 | 21'6 | ... | ... | -0.363895 |
| -0.17278 | ... | ... | 4'5 | 0'0 | 4'5 | 5420 | 23'3 | 0'0 | 23'3 | ... | ... | -0.370428 |
| -0.171562 | ... | ... | 4'2 | 0'0 | 4'2 | 5440 | 24'7 | 0'0 | 24'7 | ... | ... | -0.372917 |
| -0.168461 | ... | ... | 4'0 | 0'0 | 4'0 | 5450 | 25'6 | 0'0 | 25'6 | ... | ... | -0.376651 |
| -0.168541 | ... | ... | 3'7 | 0'0 | 3'7 | 5460 | 26'4 | 0'0 | 26'4 | ... | ... | -0.377188 |
| -0.163767 | ... | ... | 3'4 | 0'0 | 3'4 | 5480 | 28'2 | 0'0 | 28'2 | ... | ... | -0.383478 |
| -0.216682 | 5'0 | 3'6 | 3'2 | 1'6 | 5'0 | 5500 | 27'7 | -2'0 | 29'7 | 27'7 | 27'7 | -0.335482 |
| -0.158059 | ... | ... | 3'0 | 0'0 | 3'0 | 5520 | 31'5 | 0'0 | 31'5 | ... | ... | -0.390463 |
| -0.153466 | ... | ... | 2'6 | 0'0 | 2'6 | 5540 | 33'3 | 0'0 | 33'3 | ... | ... | -0.394351 |
| -0.150743 | ... | ... | 2'5 | 0'0 | 2'5 | 5550 | 34'2 | 0'0 | 34'2 | ... | ... | -0.396032 |
| -0.147737 | ... | ... | 2'4 | 0'0 | 2'4 | 5560 | 35'1 | 0'0 | 35'1 | ... | ... | -0.397547 |
| -0.170504 | 2'7 | 2'7 | 2'1 | 0'6 | 2'7 | 5600 | 38'6 | 0'0 | 38'6 | ... | ... | -0.405452 |
| -0.13341 | 1'7 | 1'7 | 1'5 | 0'2 | 1'7 | 5650 | 43'2 | 0'0 | 43'2 | ... | ... | -0.41151 |
| -0.145514 | 2'0 | 2'0 | 1'2 | 0'6 | 2'0 | 5700 | 47'7 | 0'0 | 47'7 | ... | ... | -0.418395 |
| -0.091804 | 1'0 | 1'0 | 1'0 | 0'0 | 1'0 | 5750 | 52'5 | 0'0 | 52'5 | ... | ... | -0.426941 |
| -0.085684 | ... | ... | 0'7 | 0'0 | 0'7 | 5800 | 57'4 | 0'0 | 57'4 | ... | ... | -0.437879 |
| -0.078373 | ... | ... | 0'6 | 0'0 | 0'6 | 5850 | 62'3 | 0'0 | 62'3 | ... | ... | -0.44757 |
| -0.069868 | ... | ... | 0'5 | 0'0 | 0'5 | 5900 | 67'2 | 0'0 | 67'2 | ... | ... | -0.456153 |
| -0.060113 | ... | ... | 0'4 | 0'0 | 0'4 | 5950 | 72'2 | 0'0 | 72'2 | ... | ... | -0.468292 |
| -0.061177 | ... | ... | 0'4 | 0'0 | 0'4 | 6000 | 77'1 | 0'0 | 77'1 | ... | ... | -0.475137 |
| -0.049735 | ... | ... | 0'3 | 0'0 | 0'3 | 6050 | 82'1 | 0'0 | 82'1 | ... | ... | -0.485953 |
| -0.050454 | ... | ... | 0'3 | 0'0 | 0'3 | 6100 | 87'0 | 0'0 | 87'0 | ... | ... | -0.491376 |
| -0.037114 | ... | ... | 0'2 | 0'0 | 0'2 | 6150 | 91'7 | 0'0 | 91'7 | ... | ... | -0.496116 |
| -0.037552 | ... | ... | 0'2 | 0'0 | 0'2 | 6200 | 96'7 | 0'0 | 96'7 | ... | ... | -0.505358 |
| -0.037968 | ... | ... | 0'2 | 0'0 | 0'2 | 6250 | 101'7 | 0'0 | 101'7 | ... | ... | -0.514227 |
| -0.038366 | ... | ... | 0'2 | 0'0 | 0'2 | 6300 | 106'7 | 0'0 | 106'7 | ... | ... | -0.52276 |
| -0.038742 | ... | ... | 0'2 | 0'0 | 0'2 | 6350 | 111'7 | 0'0 | 111'7 | ... | ... | -0.530978 |
| -0.039102 | ... | ... | 0'2 | 0'0 | 0'2 | 6400 | 116'7 | 0'0 | 116'7 | ... | ... | -0.538909 |
| -0.039448 | ... | ... | 0'2 | 0'0 | 0'2 | 6450 | 121'7 | 0'0 | 121'7 | ... | ... | -0.546576 |
| -0.022623 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 126'6 | 0'0 | 126'6 | ... | ... | -0.548343 |
| -0.022787 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 131'6 | 0'0 | 131'6 | ... | ... | -0.555454 |
| -0.022945 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 136'6 | 0'0 | 136'6 | ... | ... | -0.562355 |
| -0.023101 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 141'6 | 0'0 | 141'6 | ... | ... | -0.569058 |
| -0.023247 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 146'6 | 0'0 | 146'6 | ... | ... | -0.575575 |
| -0.023389 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 151'6 | 0'0 | 151'6 | ... | ... | -0.581919 |
| -0.023527 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 156'6 | 0'0 | 156'6 | ... | ... | -0.588097 |
| -0.023661 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 161'6 | 0'0 | 161'6 | ... | ... | -0.59412 |
| -0.023789 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 166'6 | 0'0 | 166'6 | ... | ... | -0.599998 |
| -0.023914 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 171'6 | 0'0 | 171'6 | ... | ... | -0.605739 |
| -0.024036 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 176'6 | 0'0 | 176'6 | ... | ... | -0.611349 |
| -0.024155 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 181'6 | 0'0 | 181'6 | ... | ... | -0.616833 |
| -0.02427 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 186'6 | 0'0 | 186'6 | ... | ... | -0.622199 |
| -0.024382 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 191'6 | 0'0 | 191'6 | ... | ... | -0.627454 |
| -0.02449 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 196'6 | 0'0 | 196'6 | ... | ... | -0.632601 |
| -0.024594 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 201'6 | 0'0 | 201'6 | ... | ... | -0.637647 |
| -0.024698 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 206'6 | 0'0 | 206'6 | ... | ... | -0.642594 |
| -0.0248 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 211'6 | 0'0 | 211'6 | ... | ... | -0.647451 |
| -0.0249 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 216'6 | 0'0 | 216'6 | ... | ... | -0.652218 |
| -0.024997 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 221'6 | 0'0 | 221'6 | ... | ... | -0.656898 |
| -0.02509 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 226'6 | 0'0 | 226'6 | ... | ... | -0.661497 |
| -0.025181 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 231'6 | 0'0 | 231'6 | ... | ... | -0.666016 |
| -0.02527 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 236'6 | 0'0 | 236'6 | ... | ... | -0.670461 |
| -0.025444 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 246'6 | 0'0 | 246'6 | ... | ... | -0.679138 |
| -0.025613 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 256'6 | 0'0 | 256'6 | ... | ... | -0.687546 |
| -0.025773 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 266'6 | 0'0 | 266'6 | ... | ... | -0.695705 |
| -0.025928 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 276'6 | 0'0 | 276'6 | ... | ... | -0.703632 |
| -0.026077 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 286'6 | 0'0 | 286'6 | ... | ... | -0.711342 |
| -0.026222 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 296'6 | 0'0 | 296'6 | ... | ... | -0.718849 |
| -0.026359 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 306'6 | 0'0 | 306'6 | ... | ... | -0.726168 |
| -0.026492 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 316'6 | 0'0 | 316'6 | ... | ... | -0.733309 |
| -0.026624 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 326'6 | 0'0 | 326'6 | ... | ... | -0.740282 |
| -0.026751 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 336'6 | 0'0 | 336'6 | ... | ... | -0.747096 |
| -0.026875 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 346'6 | 0'0 | 346'6 | ... | ... | -0.753761 |
| -0.026992 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 356'6 | 0'0 | 356'6 | ... | ... | -0.760285 |
| -0.027107 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 366'6 | 0'0 | 366'6 | ... | ... | -0.766675 |
| -0.027219 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 376'6 | 0'0 | 376'6 | ... | ... | -0.772938 |
| -0.027328 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 386'6 | 0'0 | 386'6 | ... | ... | -0.779081 |
| -0.027435 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 396'6 | 0'0 | 396'6 | ... | ... | -0.78511 |
| -0.027538 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 406'6 | 0'0 | 406'6 | ... | ... | -0.79103 |
| -0.027639 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 416'6 | 0'0 | 416'6 | ... | ... | -0.796846 |
| -0.027738 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 426'6 | 0'0 | 426'6 | ... | ... | -0.802562 |
| -0.027834 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 436'6 | 0'0 | 436'6 | ... | ... | -0.808184 |
| -0.027929 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 446'6 | 0'0 | 446'6 | ... | ... | -0.813714 |
| -0.028022 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 456'6 | 0'0 | 456'6 | ... | ... | -0.819158 |
| -0.028112 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 466'6 | 0'0 | 466'6 | ... | ... | -0.824519 |
| -0.028198 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 476'6 | 0'0 | 476'6 | ... | ... | -0.8298 |
| -0.028983 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 576'6 | 0'0 | 576'6 | ... | ... | -0.878857 |
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.