Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.035892 | ... | ... | 307'0 | 0'0 | 307'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035695 |
| 0.034729 | ... | ... | 297'0 | 0'0 | 297'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035532 |
| 0.033565 | ... | ... | 287'0 | 0'0 | 287'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03536 |
| 0.032402 | ... | ... | 277'0 | 0'0 | 277'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035179 |
| 0.031239 | ... | ... | 267'0 | 0'0 | 267'0 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034991 |
| 0.030075 | ... | ... | 257'0 | 0'0 | 257'0 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034795 |
| 0.028912 | ... | ... | 247'0 | 0'0 | 247'0 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034586 |
| 0.027748 | ... | ... | 237'0 | 0'0 | 237'0 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034369 |
| 0.026585 | ... | ... | 227'0 | 0'0 | 227'0 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034143 |
| 0.025421 | ... | ... | 217'0 | 0'0 | 217'0 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033902 |
| 0.024258 | ... | ... | 207'0 | 0'0 | 207'0 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033652 |
| 0.023094 | ... | ... | 197'0 | 0'0 | 197'0 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03339 |
| 0.021931 | ... | ... | 187'0 | 0'0 | 187'0 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03311 |
| 0.020768 | ... | ... | 177'0 | 0'0 | 177'0 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032817 |
| 0.020186 | ... | ... | 172'0 | 0'0 | 172'0 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032664 |
| 0.019604 | ... | ... | 167'0 | 0'0 | 167'0 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032504 |
| 0.019022 | ... | ... | 162'0 | 0'0 | 162'0 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032341 |
| 0.018441 | ... | ... | 157'0 | 0'0 | 157'0 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032174 |
| 0.017859 | ... | ... | 152'0 | 0'0 | 152'0 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032003 |
| 0.017277 | ... | ... | 147'0 | 0'0 | 147'0 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031824 |
| 0.016695 | ... | ... | 142'0 | 0'0 | 142'0 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031638 |
| 0.016114 | ... | ... | 137'0 | 0'0 | 137'0 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031445 |
| 0.015532 | ... | ... | 132'0 | 0'0 | 132'0 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031247 |
| 0.01495 | ... | ... | 127'0 | 0'0 | 127'0 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031043 |
| 0.014369 | ... | ... | 122'0 | 0'0 | 122'0 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030828 |
| 0.013787 | ... | ... | 117'0 | 0'0 | 117'0 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030606 |
| 0.013205 | ... | ... | 112'0 | 0'0 | 112'0 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030375 |
| 0.012623 | ... | ... | 107'0 | 0'0 | 107'0 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030131 |
| 0.012042 | ... | ... | 102'0 | 0'0 | 102'0 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029878 |
| 0.01146 | ... | ... | 97'0 | 0'0 | 97'0 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029616 |
| 0.010878 | ... | ... | 92'0 | 0'0 | 92'0 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029336 |
| 0.010296 | ... | ... | 87'1 | 0'0 | 87'1 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029041 |
| 0.009715 | ... | ... | 82'1 | 0'0 | 82'1 | 4950 | 0'2 | 0'0 | 0'2 | ... | ... | -0.050217 |
| 0.009133 | ... | ... | 77'1 | 0'0 | 77'1 | 5000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.049587 |
| 0.008551 | ... | ... | 72'2 | 0'0 | 72'2 | 5050 | 0'3 | 0'0 | 0'3 | ... | ... | -0.067297 |
| 0.00797 | ... | ... | 67'3 | 0'0 | 67'3 | 5100 | 0'4 | 0'0 | 0'4 | ... | ... | -0.082781 |
| 0.007388 | ... | ... | 62'4 | 0'0 | 62'4 | 5150 | 0'5 | 0'0 | 0'5 | ... | ... | -0.096436 |
| 0.006806 | ... | ... | 57'6 | 0'0 | 57'6 | 5200 | 0'6 | 0'0 | 0'6 | ... | ... | -0.108459 |
| 0.006224 | ... | ... | 53'0 | 0'0 | 53'0 | 5250 | 1'0 | 0'0 | 1'0 | ... | ... | -0.131278 |
| 0.005643 | ... | ... | 48'2 | 0'0 | 48'2 | 5300 | 1'3 | 0'0 | 1'3 | ... | ... | -0.161252 |
| -0.049872 | ... | ... | 43'6 | 0'0 | 43'6 | 5350 | 1'7 | 0'0 | 1'7 | ... | ... | -0.195092 |
| -0.189067 | 40'3 | 40'3 | 39'3 | 1'0 | 40'3 | 5400 | 2'2 | -0'2 | 2'4 | 2'2 | 2'2 | -0.213831 |
| -0.17268 | ... | ... | 35'2 | 0'0 | 35'2 | 5450 | 3'3 | 0'0 | 3'3 | ... | ... | -0.270977 |
| -0.230531 | ... | ... | 31'3 | 0'0 | 31'3 | 5500 | 4'3 | -0'1 | 4'4 | 4'3 | 4'2 | -0.307181 |
| -0.282545 | ... | ... | 27'6 | 0'0 | 27'6 | 5550 | 5'7 | 0'0 | 5'7 | ... | ... | -0.353115 |
| -0.331809 | ... | ... | 24'4 | 0'0 | 24'4 | 5600 | 7'1 | -0'3 | 7'4 | 7'3 | 7'1 | -0.374813 |
| -0.371228 | ... | ... | 21'4 | 0'0 | 21'4 | 5650 | 9'4 | 0'0 | 9'4 | ... | ... | -0.421872 |
| -0.400748 | 19'6 | 18'6 | 18'6 | 0'0 | 18'6 | 5700 | 11'6 | 0'0 | 11'6 | ... | ... | -0.447406 |
| -0.427973 | 16'4 | 16'4 | 16'2 | 0'2 | 16'4 | 5750 | 14'2 | 0'0 | 14'2 | ... | ... | -0.465059 |
| -0.460597 | 15'0 | 15'0 | 14'0 | 1'0 | 15'0 | 5800 | 16'7 | 0'0 | 16'7 | ... | ... | -0.471498 |
| -0.463818 | 13'0 | 13'0 | 11'7 | 1'1 | 13'0 | 5850 | 19'7 | 0'0 | 19'7 | ... | ... | -0.474701 |
| -0.441153 | 10'5 | 10'5 | 10'1 | 0'4 | 10'5 | 5900 | 23'1 | 0'0 | 23'1 | ... | ... | -0.472135 |
| -0.440824 | 9'3 | 9'3 | 8'5 | 0'6 | 9'3 | 5950 | 26'5 | 0'0 | 26'5 | ... | ... | -0.465356 |
| -0.397035 | ... | ... | 7'2 | 0'0 | 7'2 | 6000 | 30'2 | 0'0 | 30'2 | ... | ... | -0.45178 |
| -0.377373 | ... | ... | 6'1 | 0'0 | 6'1 | 6050 | 34'0 | 0'0 | 34'0 | ... | ... | -0.43253 |
| -0.353185 | ... | ... | 5'1 | 0'0 | 5'1 | 6100 | 38'0 | 0'0 | 38'0 | ... | ... | -0.414182 |
| -0.325913 | ... | ... | 4'2 | 0'0 | 4'2 | 6150 | 42'2 | 0'0 | 42'2 | ... | ... | -0.399489 |
| -0.304378 | ... | ... | 3'5 | 0'0 | 3'5 | 6200 | 46'4 | 0'0 | 46'4 | ... | ... | -0.378639 |
| -0.276642 | ... | ... | 3'0 | 0'0 | 3'0 | 6250 | 50'7 | 0'0 | 50'7 | ... | ... | -0.358588 |
| -0.251146 | ... | ... | 2'4 | 0'0 | 2'4 | 6300 | 55'3 | 0'0 | 55'3 | ... | ... | -0.340947 |
| -0.220286 | ... | ... | 2'0 | 0'0 | 2'0 | 6350 | 60'0 | 0'0 | 60'0 | ... | ... | -0.327361 |
| -0.204996 | ... | ... | 1'6 | 0'0 | 1'6 | 6400 | 64'5 | 0'0 | 64'5 | ... | ... | -0.310884 |
| -0.198507 | 1'5 | 1'5 | 1'3 | 0'2 | 1'5 | 6450 | 69'3 | 0'0 | 69'3 | ... | ... | -0.300641 |
| -0.166978 | 1'2 | 1'2 | 1'2 | 0'0 | 1'2 | 6500 | 74'1 | 0'0 | 74'1 | ... | ... | -0.288613 |
| -0.143893 | ... | ... | 1'0 | 0'0 | 1'0 | 6550 | 78'7 | 0'0 | 78'7 | ... | ... | -0.274837 |
| -0.132181 | ... | ... | 0'7 | 0'0 | 0'7 | 6600 | 83'6 | 0'0 | 83'6 | ... | ... | -0.269834 |
| -0.119262 | ... | ... | 0'6 | 0'0 | 0'6 | 6650 | 88'5 | 0'0 | 88'5 | ... | ... | -0.264044 |
| -0.105053 | ... | ... | 0'5 | 0'0 | 0'5 | 6700 | 93'4 | 0'0 | 93'4 | ... | ... | -0.257502 |
| -0.089415 | ... | ... | 0'4 | 0'0 | 0'4 | 6750 | 98'3 | 0'0 | 98'3 | ... | ... | -0.250237 |
| -0.090408 | ... | ... | 0'4 | 0'0 | 0'4 | 6800 | 103'3 | 0'0 | 103'3 | ... | ... | -0.254122 |
| -0.091355 | 0'4 | 0'4 | 0'3 | 0'1 | 0'4 | 6850 | 108'2 | 0'0 | 108'2 | ... | ... | -0.245872 |
| -0.073536 | ... | ... | 0'3 | 0'0 | 0'3 | 6900 | 113'2 | 0'0 | 113'2 | ... | ... | -0.249368 |
| -0.074201 | ... | ... | 0'3 | 0'0 | 0'3 | 6950 | 118'2 | 0'0 | 118'2 | ... | ... | -0.252769 |
| -0.074841 | ... | ... | 0'3 | 0'0 | 0'3 | 7000 | 123'1 | 0'0 | 123'1 | ... | ... | -0.243385 |
| -0.054512 | ... | ... | 0'2 | 0'0 | 0'2 | 7050 | 128'1 | 0'0 | 128'1 | ... | ... | -0.24648 |
| -0.054917 | ... | ... | 0'2 | 0'0 | 0'2 | 7100 | 133'1 | 0'0 | 133'1 | ... | ... | -0.249505 |
| 0 | ... | ... | ... | ... | ... | 7150 | ... | ... | ... | ... | ... | 0 |
| -0.055686 | ... | ... | 0'2 | 0'0 | 0'2 | 7200 | 143'1 | 0'0 | 143'1 | ... | ... | -0.255366 |
| -0.056404 | ... | ... | 0'2 | 0'0 | 0'2 | 7300 | 153'1 | 0'0 | 153'1 | ... | ... | -0.261001 |
| -0.032296 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 163'0 | 0'0 | 163'0 | ... | ... | -0.252529 |
| -0.032625 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 173'0 | 0'0 | 173'0 | ... | ... | -0.257596 |
| -0.032936 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 183'0 | 0'0 | 183'0 | ... | ... | -0.262524 |
| -0.033228 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 193'0 | 0'0 | 193'0 | ... | ... | -0.267326 |
| -0.033508 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 203'0 | 0'0 | 203'0 | ... | ... | -0.272016 |
| -0.033777 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 213'0 | 0'0 | 213'0 | ... | ... | -0.276604 |
| -0.034031 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 223'0 | 0'0 | 223'0 | ... | ... | -0.281101 |
| -0.034271 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 233'0 | 0'0 | 233'0 | ... | ... | -0.285515 |
| -0.034505 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 243'0 | 0'0 | 243'0 | ... | ... | -0.289853 |
| -0.034733 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 253'0 | 0'0 | 253'0 | ... | ... | -0.294122 |
| -0.034946 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 263'0 | 0'0 | 263'0 | ... | ... | -0.298325 |
| -0.035153 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 273'0 | 0'0 | 273'0 | ... | ... | -0.30247 |
| -0.035353 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 283'0 | 0'0 | 283'0 | ... | ... | -0.30656 |
| -0.035547 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 293'0 | 0'0 | 293'0 | ... | ... | -0.310601 |
| -0.035732 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 303'0 | 0'0 | 303'0 | ... | ... | -0.314594 |
| -0.035913 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 313'0 | 0'0 | 313'0 | ... | ... | -0.318542 |
| -0.036088 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 323'0 | 0'0 | 323'0 | ... | ... | -0.322449 |
| -0.036259 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 333'0 | 0'0 | 333'0 | ... | ... | -0.326319 |
| -0.036426 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 343'0 | 0'0 | 343'0 | ... | ... | -0.330153 |
| -0.036583 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 353'0 | 0'0 | 353'0 | ... | ... | -0.333953 |
| -0.036737 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 363'0 | 0'0 | 363'0 | ... | ... | -0.33772 |
| -0.036887 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 373'0 | 0'0 | 373'0 | ... | ... | -0.341457 |
| -0.037035 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 383'0 | 0'0 | 383'0 | ... | ... | -0.345166 |
| -0.03718 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 393'0 | 0'0 | 393'0 | ... | ... | -0.348848 |
| -0.037321 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 403'0 | 0'0 | 403'0 | ... | ... | -0.352505 |
| -0.037456 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 413'0 | 0'0 | 413'0 | ... | ... | -0.356138 |
| -0.037588 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 423'0 | 0'0 | 423'0 | ... | ... | -0.359748 |
| -0.037718 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 433'0 | 0'0 | 433'0 | ... | ... | -0.363335 |
| -0.037845 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 443'0 | 0'0 | 443'0 | ... | ... | -0.366901 |
| -0.03797 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 453'0 | 0'0 | 453'0 | ... | ... | -0.370448 |
| -0.038092 | ... | ... | 0'1 | 0'0 | 0'1 | 10400 | 463'0 | 0'0 | 463'0 | ... | ... | -0.373976 |
| -0.038209 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 473'0 | 0'0 | 473'0 | ... | ... | -0.377486 |
| -0.038323 | ... | ... | 0'1 | 0'0 | 0'1 | 10600 | 483'0 | 0'0 | 483'0 | ... | ... | -0.380979 |
| -0.038436 | ... | ... | 0'1 | 0'0 | 0'1 | 10700 | 493'0 | 0'0 | 493'0 | ... | ... | -0.384456 |
| -0.038548 | ... | ... | 0'1 | 0'0 | 0'1 | 10800 | 503'0 | 0'0 | 503'0 | ... | ... | -0.387916 |
| -0.038658 | ... | ... | 0'1 | 0'0 | 0'1 | 10900 | 513'0 | 0'0 | 513'0 | ... | ... | -0.391359 |
| -0.038766 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 523'0 | 0'0 | 523'0 | ... | ... | -0.394788 |
| -0.038873 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 533'0 | 0'0 | 533'0 | ... | ... | -0.398203 |
| -0.038976 | ... | ... | 0'1 | 0'0 | 0'1 | 11200 | 543'0 | 0'0 | 543'0 | ... | ... | -0.401605 |
| -0.039075 | ... | ... | 0'1 | 0'0 | 0'1 | 11300 | 553'0 | 0'0 | 553'0 | ... | ... | -0.404994 |
| -0.039173 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 563'0 | 0'0 | 563'0 | ... | ... | -0.408371 |
| -0.039733 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 623'0 | 0'0 | 623'0 | ... | ... | -0.428386 |
| -0.041259 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 823'0 | 0'0 | 823'0 | ... | ... | -0.492793 |
| -0.041881 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 923'0 | 0'0 | 923'0 | ... | ... | -0.524018 |
| -0.042438 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 1023'0 | 0'0 | 1023'0 | ... | ... | -0.554753 |
| -0.042941 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 1123'0 | 0'0 | 1123'0 | ... | ... | -0.585069 |
| -0.043392 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 1223'0 | 0'0 | 1223'0 | ... | ... | -0.615028 |
| -0.043816 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 1323'0 | 0'0 | 1323'0 | ... | ... | -0.644671 |
| -0.044198 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1423'0 | 0'0 | 1423'0 | ... | ... | -0.674021 |
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.