Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.115245 | ... | ... | 981'6 | 0'0 | 981'6 | 100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025466 |
| -0.874942 | ... | ... | 491'6 | 0'0 | 491'6 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028305 |
| -0.864757 | ... | ... | 471'6 | 0'0 | 471'6 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028142 |
| -0.854082 | ... | ... | 451'6 | 0'0 | 451'6 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027969 |
| -0.842908 | ... | ... | 431'6 | 0'0 | 431'6 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027785 |
| -0.831217 | ... | ... | 411'6 | 0'0 | 411'6 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027593 |
| -0.818989 | ... | ... | 391'6 | 0'0 | 391'6 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027387 |
| -0.806192 | ... | ... | 371'6 | 0'0 | 371'6 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02717 |
| -0.792791 | ... | ... | 351'6 | 0'0 | 351'6 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026943 |
| -0.778737 | ... | ... | 331'6 | 0'0 | 331'6 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026697 |
| -0.763973 | ... | ... | 311'6 | 0'0 | 311'6 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026439 |
| -0.748425 | ... | ... | 291'6 | 0'0 | 291'6 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026156 |
| -0.732009 | ... | ... | 271'6 | 0'0 | 271'6 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025861 |
| -0.714617 | ... | ... | 251'6 | 0'0 | 251'6 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025536 |
| -0.705508 | ... | ... | 241'6 | 0'0 | 241'6 | 7500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025364 |
| -0.696103 | ... | ... | 231'6 | 0'0 | 231'6 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025185 |
| -0.686377 | ... | ... | 221'6 | 0'0 | 221'6 | 7700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024997 |
| -0.676302 | ... | ... | 211'6 | 0'0 | 211'6 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024802 |
| -0.665854 | ... | ... | 201'6 | 0'0 | 201'6 | 7900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024599 |
| -0.654989 | ... | ... | 191'6 | 0'0 | 191'6 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024378 |
| -0.643677 | ... | ... | 181'6 | 0'0 | 181'6 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024151 |
| -0.631871 | ... | ... | 171'6 | 0'0 | 171'6 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023913 |
| -0.619512 | ... | ... | 161'6 | 0'0 | 161'6 | 8300 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.023653 |
| -0.606545 | ... | ... | 151'6 | 0'0 | 151'6 | 8400 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.023382 |
| -0.592895 | ... | ... | 141'6 | 0'0 | 141'6 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02309 |
| -0.578464 | ... | ... | 131'6 | 0'0 | 131'6 | 8600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.040075 |
| -0.568619 | ... | ... | 121'7 | 0'0 | 121'7 | 8700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.039421 |
| -0.552125 | ... | ... | 111'7 | 0'0 | 111'7 | 8800 | 0'3 | 0'1 | 0'2 | 0'3 | 0'3 | -0.053461 |
| -0.539532 | ... | ... | 102'0 | 0'0 | 102'0 | 8900 | 0'4 | 0'1 | 0'3 | 0'4 | 0'3 | -0.065547 |
| -0.52513 | ... | ... | 92'1 | 0'0 | 92'1 | 9000 | 0'5 | 0'1 | 0'4 | 0'5 | 0'4 | -0.075916 |
| -0.508592 | ... | ... | 82'2 | 0'0 | 82'2 | 9100 | 0'5 | 0'0 | 0'5 | ... | ... | -0.073671 |
| -0.493901 | ... | ... | 72'4 | 0'0 | 72'4 | 9200 | 1'0 | 0'1 | 0'7 | 1'2 | 1'0 | -0.101219 |
| -0.479666 | ... | ... | 62'7 | 0'0 | 62'7 | 9300 | 2'0 | 0'6 | 1'2 | 2'0 | 1'7 | -0.159801 |
| -0.46795 | ... | ... | 53'4 | 0'0 | 53'4 | 9400 | 2'4 | 0'5 | 1'7 | 3'1 | 2'4 | -0.175797 |
| -0.462441 | ... | ... | 44'5 | 0'0 | 44'5 | 9500 | 4'0 | 1'1 | 2'7 | 4'6 | 3'5 | -0.223719 |
| -0.457127 | ... | ... | 36'2 | 0'0 | 36'2 | 9600 | 6'0 | 1'3 | 4'5 | 7'1 | 5'6 | -0.262808 |
| -0.286557 | 21'5 | 21'5 | 28'6 | -7'1 | 21'5 | 9700 | 8'6 | 1'6 | 7'0 | 10'4 | 8'4 | -0.290288 |
| -0.305789 | 22'1 | 15'2 | 22'1 | -6'3 | 15'6 | 9800 | 13'3 | 3'0 | 10'3 | 14'6 | 12'4 | -0.319566 |
| -0.310297 | 13'5 | 11'0 | 16'3 | -5'0 | 11'3 | 9900 | 19'1 | 4'4 | 14'5 | 19'1 | 19'0 | -0.326666 |
| -0.286456 | 10'5 | 7'4 | 11'6 | -4'0 | 7'6 | 10000 | 25'0 | 5'0 | 20'0 | 26'6 | 20'0 | -0.292182 |
| -0.272531 | 6'7 | 5'0 | 8'1 | -2'2 | 5'7 | 10100 | 33'5 | 7'2 | 26'3 | 33'5 | 33'5 | -0.294879 |
| -0.211751 | 5'2 | 3'1 | 5'4 | -2'0 | 3'4 | 10200 | 39'3 | 5'6 | 33'5 | 39'3 | 37'4 | -0.162432 |
| -0.174191 | 2'6 | 2'0 | 3'5 | -1'2 | 2'3 | 10300 | 41'6 | 0'0 | 41'6 | ... | ... | 0.005567 |
| -0.124562 | 2'2 | 1'3 | 2'2 | -0'7 | 1'3 | 10400 | 56'4 | 6'0 | 50'4 | 56'4 | 56'4 | 0.006751 |
| -0.093069 | 1'2 | 0'7 | 1'4 | -0'5 | 0'7 | 10500 | 64'3 | 4'6 | 59'5 | 64'3 | 64'3 | 0.007936 |
| -0.074603 | 0'5 | 0'5 | 1'0 | -0'3 | 0'5 | 10600 | 69'1 | 0'0 | 69'1 | ... | ... | 0.00912 |
| -0.064586 | 0'4 | 0'4 | 0'6 | -0'2 | 0'4 | 10700 | 78'7 | 0'0 | 78'7 | ... | ... | 0.010305 |
| -0.078678 | ... | ... | 0'5 | 0'0 | 0'5 | 10800 | 88'5 | 0'0 | 88'5 | ... | ... | 0.011489 |
| -0.067591 | ... | ... | 0'4 | 0'0 | 0'4 | 10900 | 98'4 | 0'0 | 98'4 | ... | ... | 0.012673 |
| -0.039691 | 0'2 | 0'2 | 0'3 | -0'1 | 0'2 | 11000 | 114'6 | 6'2 | 108'4 | 114'6 | 113'0 | 0.013858 |
| -0.040324 | ... | ... | 0'2 | 0'0 | 0'2 | 11100 | 118'3 | 0'0 | 118'3 | ... | ... | 0.015042 |
| -0.040914 | ... | ... | 0'2 | 0'0 | 0'2 | 11200 | 128'3 | 0'0 | 128'3 | ... | ... | 0.016227 |
| -0.023494 | 0'1 | 0'1 | 0'2 | -0'1 | 0'1 | 11300 | 138'2 | 0'0 | 138'2 | ... | ... | 0.017411 |
| -0.023761 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 148'2 | 0'0 | 148'2 | ... | ... | 0.018596 |
| -0.024014 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 158'2 | 0'0 | 158'2 | ... | ... | 0.01978 |
| -0.024246 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 168'2 | 0'0 | 168'2 | ... | ... | 0.020964 |
| -0.024472 | ... | ... | 0'1 | 0'0 | 0'1 | 11700 | 178'2 | 0'0 | 178'2 | ... | ... | 0.022149 |
| -0.024688 | ... | ... | 0'1 | 0'0 | 0'1 | 11800 | 188'2 | 0'0 | 188'2 | ... | ... | 0.023333 |
| -0.024886 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 198'2 | 0'0 | 198'2 | ... | ... | 0.024518 |
| -0.025079 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 208'2 | 0'0 | 208'2 | ... | ... | 0.025702 |
| -0.025268 | ... | ... | 0'1 | 0'0 | 0'1 | 12100 | 218'2 | 0'0 | 218'2 | ... | ... | 0.026887 |
| -0.025445 | ... | ... | 0'1 | 0'0 | 0'1 | 12200 | 228'2 | 0'0 | 228'2 | ... | ... | 0.028071 |
| -0.025612 | ... | ... | 0'1 | 0'0 | 0'1 | 12300 | 238'2 | 0'0 | 238'2 | ... | ... | 0.029255 |
| -0.025775 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 248'2 | 0'0 | 248'2 | ... | ... | 0.03044 |
| -0.025934 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 258'2 | 0'0 | 258'2 | ... | ... | 0.031624 |
| -0.026087 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 268'2 | 0'0 | 268'2 | ... | ... | 0.032809 |
| -0.026232 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 278'2 | 0'0 | 278'2 | ... | ... | 0.033993 |
| -0.026374 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 288'2 | 0'0 | 288'2 | ... | ... | 0.035178 |
| -0.026511 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 298'2 | 0'0 | 298'2 | ... | ... | 0.036362 |
| -0.026645 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 308'2 | 0'0 | 308'2 | ... | ... | 0.037546 |
| -0.026771 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 318'2 | 0'0 | 318'2 | ... | ... | 0.038731 |
| -0.026896 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 328'2 | 0'0 | 328'2 | ... | ... | 0.039915 |
| -0.027018 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 338'2 | 0'0 | 338'2 | ... | ... | 0.0411 |
| -0.027137 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 348'2 | 0'0 | 348'2 | ... | ... | 0.042284 |
| -0.027254 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 358'2 | 0'0 | 358'2 | ... | ... | 0.043469 |
| -0.027366 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 368'2 | 0'0 | 368'2 | ... | ... | 0.044653 |
| -0.027576 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 388'2 | 0'0 | 388'2 | ... | ... | 0.047022 |
| -0.027781 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 408'2 | 0'0 | 408'2 | ... | ... | 0.049391 |
| -0.027981 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 428'2 | 0'0 | 428'2 | ... | ... | 0.05176 |
| -0.028165 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 448'2 | 0'0 | 448'2 | ... | ... | 0.054129 |
| -0.028342 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 468'2 | 0'0 | 468'2 | ... | ... | 0.056497 |
| -0.028513 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 488'2 | 0'0 | 488'2 | ... | ... | 0.058866 |
| -0.028679 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 508'2 | 0'0 | 508'2 | ... | ... | 0.061235 |
| -0.028836 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 528'2 | 0'0 | 528'2 | ... | ... | 0.063604 |
| -0.028989 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 548'2 | 0'0 | 548'2 | ... | ... | 0.065973 |
| -0.029137 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 568'2 | 0'0 | 568'2 | ... | ... | 0.068342 |
| -0.029282 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 588'2 | 0'0 | 588'2 | ... | ... | 0.070711 |
| -0.029416 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 608'2 | 0'0 | 608'2 | ... | ... | 0.073079 |
| -0.029547 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 628'2 | 0'0 | 628'2 | ... | ... | 0.075448 |
| -0.029675 | ... | ... | 0'1 | 0'0 | 0'1 | 16400 | 648'2 | 0'0 | 648'2 | ... | ... | 0.077817 |
| -0.029803 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 668'2 | 0'0 | 668'2 | ... | ... | 0.080186 |
| -0.029927 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 688'2 | 0'0 | 688'2 | ... | ... | 0.082555 |
| -0.030044 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 708'2 | 0'0 | 708'2 | ... | ... | 0.084924 |
| -0.030157 | ... | ... | 0'1 | 0'0 | 0'1 | 17200 | 728'2 | 0'0 | 728'2 | ... | ... | 0.087293 |
| -0.030268 | ... | ... | 0'1 | 0'0 | 0'1 | 17400 | 748'2 | 0'0 | 748'2 | ... | ... | 0.089661 |
| -0.030377 | ... | ... | 0'1 | 0'0 | 0'1 | 17600 | 768'2 | 0'0 | 768'2 | ... | ... | 0.09203 |
| -0.030483 | ... | ... | 0'1 | 0'0 | 0'1 | 17800 | 788'2 | 0'0 | 788'2 | ... | ... | 0.094399 |
| -0.030588 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 808'2 | 0'0 | 808'2 | ... | ... | 0.096768 |
| -0.030686 | ... | ... | 0'1 | 0'0 | 0'1 | 18200 | 828'2 | 0'0 | 828'2 | ... | ... | 0.099137 |
| -0.030783 | ... | ... | 0'1 | 0'0 | 0'1 | 18400 | 848'2 | 0'0 | 848'2 | ... | ... | 0.101506 |
| -0.030878 | ... | ... | 0'1 | 0'0 | 0'1 | 18600 | 868'2 | 0'0 | 868'2 | ... | ... | 0.103875 |
| -0.030973 | ... | ... | 0'1 | 0'0 | 0'1 | 18800 | 888'2 | 0'0 | 888'2 | ... | ... | 0.106243 |
| -0.031066 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 908'2 | 0'0 | 908'2 | ... | ... | 0.108612 |
| -0.031157 | ... | ... | 0'1 | 0'0 | 0'1 | 19200 | 928'2 | 0'0 | 928'2 | ... | ... | 0.110981 |
| -0.031246 | ... | ... | 0'1 | 0'0 | 0'1 | 19400 | 948'2 | 0'0 | 948'2 | ... | ... | 0.11335 |
| -0.03133 | ... | ... | 0'1 | 0'0 | 0'1 | 19600 | 968'2 | 0'0 | 968'2 | ... | ... | 0.115719 |
| -0.031413 | ... | ... | 0'1 | 0'0 | 0'1 | 19800 | 988'2 | 0'0 | 988'2 | ... | ... | 0.118088 |
| -0.031883 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 1108'2 | 0'0 | 1108'2 | ... | ... | 0.132301 |
| -0.032563 | ... | ... | 0'1 | 0'0 | 0'1 | 23000 | 1308'2 | 0'0 | 1308'2 | ... | ... | 0.15599 |
| -0.033139 | ... | ... | 0'1 | 0'0 | 0'1 | 25000 | 1508'2 | 0'0 | 1508'2 | ... | ... | 0.179678 |
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.