Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.057385 | ... | ... | 495'6 | 0'0 | 495'6 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028424 |
| 0.055082 | ... | ... | 475'6 | 0'0 | 475'6 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028266 |
| 0.052778 | ... | ... | 455'6 | 0'0 | 455'6 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028102 |
| 0.050475 | ... | ... | 435'6 | 0'0 | 435'6 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027926 |
| 0.048171 | ... | ... | 415'6 | 0'0 | 415'6 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02774 |
| 0.045868 | ... | ... | 395'6 | 0'0 | 395'6 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027546 |
| 0.043564 | ... | ... | 375'6 | 0'0 | 375'6 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027336 |
| 0.041261 | ... | ... | 355'6 | 0'0 | 355'6 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027117 |
| 0.038957 | ... | ... | 335'6 | 0'0 | 335'6 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026886 |
| 0.036654 | ... | ... | 315'6 | 0'0 | 315'6 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026637 |
| 0.03435 | ... | ... | 295'6 | 0'0 | 295'6 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026374 |
| 0.032047 | ... | ... | 275'6 | 0'0 | 275'6 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026088 |
| 0.029743 | ... | ... | 255'6 | 0'0 | 255'6 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025787 |
| 0.02744 | ... | ... | 235'6 | 0'0 | 235'6 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025455 |
| 0.025137 | ... | ... | 215'6 | 0'0 | 215'6 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025098 |
| 0.022833 | ... | ... | 195'6 | 0'0 | 195'6 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024707 |
| 0.021681 | ... | ... | 185'6 | 0'0 | 185'6 | 7900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024496 |
| 0.02053 | ... | ... | 175'6 | 0'0 | 175'6 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024271 |
| 0.019378 | ... | ... | 165'6 | 0'0 | 165'6 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024041 |
| 0.018226 | ... | ... | 155'6 | 0'0 | 155'6 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023792 |
| 0.017074 | ... | ... | 145'6 | 0'0 | 145'6 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023525 |
| 0.015923 | ... | ... | 135'6 | 0'0 | 135'6 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023247 |
| 0.014771 | ... | ... | 125'7 | 0'0 | 125'7 | 8500 | 0'2 | 0'0 | 0'2 | ... | ... | -0.040398 |
| 0.013619 | ... | ... | 116'0 | 0'0 | 116'0 | 8600 | 0'3 | 0'0 | 0'3 | ... | ... | -0.055012 |
| 0.012467 | ... | ... | 106'0 | 0'0 | 106'0 | 8700 | 0'4 | 0'0 | 0'4 | ... | ... | -0.06776 |
| 0.011316 | ... | ... | 96'1 | 0'0 | 96'1 | 8800 | 0'4 | 0'0 | 0'4 | ... | ... | -0.066345 |
| 0.010164 | ... | ... | 86'2 | 0'0 | 86'2 | 8900 | 0'6 | 0'0 | 0'6 | ... | ... | -0.088557 |
| 0.009012 | ... | ... | 76'4 | 0'0 | 76'4 | 9000 | 0'7 | 0'0 | 0'7 | ... | ... | -0.096719 |
| 0.007861 | ... | ... | 66'7 | 0'0 | 66'7 | 9100 | 1'2 | 0'0 | 1'2 | ... | ... | -0.121902 |
| 0.006709 | ... | ... | 57'3 | 0'0 | 57'3 | 9200 | 1'5 | -0'1 | 1'6 | 1'5 | 1'5 | -0.14144 |
| 0 | ... | ... | ... | ... | ... | 9280 | ... | ... | ... | ... | ... | 0 |
| -0.027799 | ... | ... | 48'3 | 0'0 | 48'3 | 9300 | 2'4 | -0'2 | 2'6 | 2'4 | 2'4 | -0.182001 |
| 0 | ... | ... | ... | ... | ... | 9320 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 9340 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 9360 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 9380 | ... | ... | ... | ... | ... | 0 |
| -0.126543 | ... | ... | 39'7 | 0'0 | 39'7 | 9400 | 4'2 | 0'0 | 4'2 | ... | ... | -0.244381 |
| -0.143482 | ... | ... | 38'2 | 0'0 | 38'2 | 9420 | 4'5 | 0'0 | 4'5 | ... | ... | -0.254493 |
| -0.158507 | ... | ... | 36'5 | 0'0 | 36'5 | 9440 | 5'0 | 0'0 | 5'0 | ... | ... | -0.263531 |
| -0.177117 | ... | ... | 35'1 | 0'0 | 35'1 | 9460 | 5'3 | 0'0 | 5'3 | ... | ... | -0.271528 |
| -0.188584 | ... | ... | 33'4 | 0'0 | 33'4 | 9480 | 5'7 | 0'0 | 5'7 | ... | ... | -0.282609 |
| -0.203269 | ... | ... | 32'0 | 0'0 | 32'0 | 9500 | 5'5 | -0'6 | 6'3 | 5'5 | 5'5 | -0.268443 |
| -0.220385 | ... | ... | 30'5 | 0'0 | 30'5 | 9520 | 6'7 | 0'0 | 6'7 | ... | ... | -0.300777 |
| -0.231236 | ... | ... | 29'1 | 0'0 | 29'1 | 9540 | 7'4 | 0'0 | 7'4 | ... | ... | -0.311538 |
| -0.244289 | ... | ... | 27'6 | 0'0 | 27'6 | 9560 | 8'0 | 0'0 | 8'0 | ... | ... | -0.317326 |
| -0.255411 | ... | ... | 26'3 | 0'0 | 26'3 | 9580 | 8'5 | 0'0 | 8'5 | ... | ... | -0.325221 |
| -0.268123 | ... | ... | 25'1 | 0'0 | 25'1 | 9600 | 8'5 | -0'6 | 9'3 | 8'5 | 8'5 | -0.315516 |
| -0.275512 | ... | ... | 23'6 | 0'0 | 23'6 | 9620 | 10'0 | 0'0 | 10'0 | ... | ... | -0.339794 |
| -0.284346 | ... | ... | 22'4 | 0'0 | 22'4 | 9640 | 10'6 | 0'0 | 10'6 | ... | ... | -0.346323 |
| -0.294302 | ... | ... | 21'3 | 0'0 | 21'3 | 9660 | 11'5 | 0'0 | 11'5 | ... | ... | -0.354219 |
| -0.299314 | ... | ... | 20'1 | 0'0 | 20'1 | 9680 | 12'3 | 0'0 | 12'3 | ... | ... | -0.357585 |
| -0.305377 | ... | ... | 19'0 | 0'0 | 19'0 | 9700 | 13'2 | 0'0 | 13'2 | ... | ... | -0.362236 |
| -0.312316 | ... | ... | 18'0 | 0'0 | 18'0 | 9720 | 14'2 | 0'0 | 14'2 | ... | ... | -0.368037 |
| -0.314557 | ... | ... | 16'7 | 0'0 | 16'7 | 9740 | 14'4 | -0'5 | 15'1 | 14'4 | 14'4 | -0.355809 |
| -0.317663 | ... | ... | 15'7 | 0'0 | 15'7 | 9760 | 16'1 | 0'0 | 16'1 | ... | ... | -0.372001 |
| -0.318889 | ... | ... | 14'7 | 0'0 | 14'7 | 9780 | 17'1 | 0'0 | 17'1 | ... | ... | -0.372941 |
| -0.353442 | 15'4 | 15'4 | 14'0 | 1'4 | 15'4 | 9800 | 17'7 | -0'2 | 18'1 | 17'7 | 17'7 | -0.366873 |
| -0.318456 | ... | ... | 13'0 | 0'0 | 13'0 | 9820 | 19'2 | 0'0 | 19'2 | ... | ... | -0.372749 |
| -0.316834 | ... | ... | 12'1 | 0'0 | 12'1 | 9840 | 20'3 | 0'0 | 20'3 | ... | ... | -0.371649 |
| -0.316192 | ... | ... | 11'3 | 0'0 | 11'3 | 9860 | 21'4 | 0'0 | 21'4 | ... | ... | -0.368988 |
| -0.310938 | ... | ... | 10'4 | 0'0 | 10'4 | 9880 | 22'6 | 0'0 | 22'6 | ... | ... | -0.367594 |
| -0.306761 | ... | ... | 9'6 | 0'0 | 9'6 | 9900 | 24'0 | 0'0 | 24'0 | ... | ... | -0.364727 |
| -0.30389 | ... | ... | 9'1 | 0'0 | 9'1 | 9920 | 25'3 | 0'0 | 25'3 | ... | ... | -0.363352 |
| -0.299446 | ... | ... | 8'4 | 0'0 | 8'4 | 9940 | 26'5 | 0'0 | 26'5 | ... | ... | -0.35761 |
| -0.293421 | ... | ... | 7'7 | 0'0 | 7'7 | 9960 | 28'1 | 0'0 | 28'1 | ... | ... | -0.356633 |
| -0.285789 | ... | ... | 7'2 | 0'0 | 7'2 | 9980 | 29'4 | 0'0 | 29'4 | ... | ... | -0.3513 |
| -0.280097 | ... | ... | 6'6 | 0'0 | 6'6 | 10000 | 31'0 | 0'0 | 31'0 | ... | ... | -0.347965 |
| -0.276768 | ... | ... | 6'3 | 0'0 | 6'3 | 10020 | 32'4 | 0'0 | 32'4 | ... | ... | -0.343514 |
| -0.268486 | ... | ... | 5'7 | 0'0 | 5'7 | 10040 | 34'0 | 0'0 | 34'0 | ... | ... | -0.337948 |
| -0.262869 | ... | ... | 5'4 | 0'0 | 5'4 | 10060 | 35'5 | 0'0 | 35'5 | ... | ... | -0.334928 |
| -0.256179 | ... | ... | 5'1 | 0'0 | 5'1 | 10080 | 37'2 | 0'0 | 37'2 | ... | ... | -0.331037 |
| -0.248406 | ... | ... | 4'6 | 0'0 | 4'6 | 10100 | 38'7 | 0'0 | 38'7 | ... | ... | -0.326283 |
| -0.239525 | ... | ... | 4'3 | 0'0 | 4'3 | 10120 | 40'4 | 0'0 | 40'4 | ... | ... | -0.320671 |
| -0.229504 | ... | ... | 4'0 | 0'0 | 4'0 | 10140 | 42'2 | 0'0 | 42'2 | ... | ... | -0.318368 |
| -0.223418 | ... | ... | 3'6 | 0'0 | 3'6 | 10160 | 43'7 | 0'0 | 43'7 | ... | ... | -0.311185 |
| -0.216583 | ... | ... | 3'4 | 0'0 | 3'4 | 10180 | 45'5 | 0'0 | 45'5 | ... | ... | -0.307587 |
| -0.235855 | 3'7 | 3'6 | 3'2 | 0'5 | 3'7 | 10200 | 47'3 | 0'0 | 47'3 | ... | ... | -0.303416 |
| -0.200621 | ... | ... | 3'0 | 0'0 | 3'0 | 10220 | 49'1 | 0'0 | 49'1 | ... | ... | -0.298678 |
| -0.191447 | ... | ... | 2'6 | 0'0 | 2'6 | 10240 | 50'7 | 0'0 | 50'7 | ... | ... | -0.293377 |
| -0.181438 | ... | ... | 2'4 | 0'0 | 2'4 | 10260 | 52'6 | 0'0 | 52'6 | ... | ... | -0.292496 |
| -0.202544 | 2'7 | 2'7 | 2'3 | 0'4 | 2'7 | 10280 | 54'4 | 0'0 | 54'4 | ... | ... | -0.286227 |
| -0.172533 | ... | ... | 2'2 | 0'0 | 2'2 | 10300 | 56'3 | 0'0 | 56'3 | ... | ... | -0.284653 |
| -0.174455 | 2'2 | 2'2 | 2'0 | 0'2 | 2'2 | 10320 | 58'1 | 0'0 | 58'1 | ... | ... | -0.277431 |
| -0.154847 | ... | ... | 1'7 | 0'0 | 1'7 | 10340 | 60'0 | 0'0 | 60'0 | ... | ... | -0.275188 |
| -0.148843 | ... | ... | 1'6 | 0'0 | 1'6 | 10360 | 61'7 | 0'0 | 61'7 | ... | ... | -0.27268 |
| -0.142442 | ... | ... | 1'5 | 0'0 | 1'5 | 10380 | 63'6 | 0'0 | 63'6 | ... | ... | -0.269909 |
| -0.135633 | ... | ... | 1'4 | 0'0 | 1'4 | 10400 | 65'5 | 0'0 | 65'5 | ... | ... | -0.266882 |
| -0.128397 | ... | ... | 1'3 | 0'0 | 1'3 | 10420 | 67'4 | 0'0 | 67'4 | ... | ... | -0.2636 |
| -0.120713 | ... | ... | 1'2 | 0'0 | 1'2 | 10440 | 69'3 | 0'0 | 69'3 | ... | ... | -0.26007 |
| -0.12167 | ... | ... | 1'2 | 0'0 | 1'2 | 10460 | 71'3 | 0'0 | 71'3 | ... | ... | -0.262532 |
| -0.113407 | ... | ... | 1'1 | 0'0 | 1'1 | 10480 | 73'2 | 0'0 | 73'2 | ... | ... | -0.258641 |
| -0.114235 | ... | ... | 1'1 | 0'0 | 1'1 | 10500 | 75'1 | 0'0 | 75'1 | ... | ... | -0.254513 |
| -0.105368 | ... | ... | 1'0 | 0'0 | 1'0 | 10520 | 77'1 | 0'0 | 77'1 | ... | ... | -0.256713 |
| -0.097761 | 0'7 | 0'7 | 0'6 | 0'1 | 0'7 | 10600 | 84'7 | 0'0 | 84'7 | ... | ... | -0.251447 |
| -0.077692 | ... | ... | 0'5 | 0'0 | 0'5 | 10700 | 94'6 | 0'0 | 94'6 | ... | ... | -0.25344 |
| -0.066858 | ... | ... | 0'4 | 0'0 | 0'4 | 10800 | 104'5 | 0'0 | 104'5 | ... | ... | -0.254204 |
| -0.068229 | ... | ... | 0'4 | 0'0 | 0'4 | 10900 | 114'4 | 0'0 | 114'4 | ... | ... | -0.253901 |
| -0.055346 | ... | ... | 0'3 | 0'0 | 0'3 | 11000 | 124'4 | 0'0 | 124'4 | ... | ... | -0.260825 |
| -0.056241 | ... | ... | 0'3 | 0'0 | 0'3 | 11100 | 134'4 | 0'0 | 134'4 | ... | ... | -0.267403 |
| -0.057072 | ... | ... | 0'3 | 0'0 | 0'3 | 11200 | 144'3 | 0'0 | 144'3 | ... | ... | -0.265151 |
| -0.057854 | ... | ... | 0'3 | 0'0 | 0'3 | 11300 | 154'3 | 0'0 | 154'3 | ... | ... | -0.271 |
| -0.058582 | ... | ... | 0'3 | 0'0 | 0'3 | 11400 | 164'3 | 0'0 | 164'3 | ... | ... | -0.276629 |
| -0.042683 | ... | ... | 0'2 | 0'0 | 0'2 | 11500 | 174'3 | 0'0 | 174'3 | ... | ... | -0.282064 |
| -0.043127 | ... | ... | 0'2 | 0'0 | 0'2 | 11600 | 184'3 | 0'0 | 184'3 | ... | ... | -0.287327 |
| -0.043554 | ... | ... | 0'2 | 0'0 | 0'2 | 11700 | 194'3 | 0'0 | 194'3 | ... | ... | -0.292438 |
| -0.043955 | ... | ... | 0'2 | 0'0 | 0'2 | 11800 | 204'2 | 0'0 | 204'2 | ... | ... | -0.287933 |
| -0.044336 | ... | ... | 0'2 | 0'0 | 0'2 | 11900 | 214'2 | 0'0 | 214'2 | ... | ... | -0.292665 |
| -0.044705 | ... | ... | 0'2 | 0'0 | 0'2 | 12000 | 224'2 | 0'0 | 224'2 | ... | ... | -0.29729 |
| -0.045057 | ... | ... | 0'2 | 0'0 | 0'2 | 12100 | 234'2 | 0'0 | 234'2 | ... | ... | -0.301815 |
| -0.045392 | ... | ... | 0'2 | 0'0 | 0'2 | 12200 | 244'2 | 0'0 | 244'2 | ... | ... | -0.306251 |
| -0.045715 | ... | ... | 0'2 | 0'0 | 0'2 | 12300 | 254'2 | 0'0 | 254'2 | ... | ... | -0.310604 |
| -0.046027 | ... | ... | 0'2 | 0'0 | 0'2 | 12400 | 264'2 | 0'0 | 264'2 | ... | ... | -0.314882 |
| -0.026009 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 274'2 | 0'0 | 274'2 | ... | ... | -0.31909 |
| -0.026157 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 284'2 | 0'0 | 284'2 | ... | ... | -0.323234 |
| -0.026301 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 294'2 | 0'0 | 294'2 | ... | ... | -0.327316 |
| -0.02644 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 304'2 | 0'0 | 304'2 | ... | ... | -0.331343 |
| -0.026576 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 314'2 | 0'0 | 314'2 | ... | ... | -0.335318 |
| -0.026706 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 324'2 | 0'0 | 324'2 | ... | ... | -0.339244 |
| -0.026955 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 344'2 | 0'0 | 344'2 | ... | ... | -0.346962 |
| -0.027193 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 364'2 | 0'0 | 364'2 | ... | ... | -0.354519 |
| -0.027417 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 384'2 | 0'0 | 384'2 | ... | ... | -0.361933 |
| -0.027625 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 404'2 | 0'0 | 404'2 | ... | ... | -0.369218 |
| -0.02783 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 424'2 | 0'0 | 424'2 | ... | ... | -0.376389 |
| -0.028026 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 444'2 | 0'0 | 444'2 | ... | ... | -0.383456 |
| -0.028208 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 464'2 | 0'0 | 464'2 | ... | ... | -0.39043 |
| -0.028383 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 484'2 | 0'0 | 484'2 | ... | ... | -0.397317 |
| -0.028553 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 504'2 | 0'0 | 504'2 | ... | ... | -0.404126 |
| -0.028717 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 524'2 | 0'0 | 524'2 | ... | ... | -0.410863 |
| -0.028873 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 544'2 | 0'0 | 544'2 | ... | ... | -0.417535 |
| -0.029025 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 564'2 | 0'0 | 564'2 | ... | ... | -0.424144 |
| -0.029172 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 584'2 | 0'0 | 584'2 | ... | ... | -0.430696 |
| -0.029315 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 604'2 | 0'0 | 604'2 | ... | ... | -0.437195 |
| -0.029448 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 624'2 | 0'0 | 624'2 | ... | ... | -0.443646 |
| -0.029578 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 644'2 | 0'0 | 644'2 | ... | ... | -0.450051 |
| -0.029706 | ... | ... | 0'1 | 0'0 | 0'1 | 16400 | 664'2 | 0'0 | 664'2 | ... | ... | -0.456414 |
| -0.029832 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 684'2 | 0'0 | 684'2 | ... | ... | -0.462733 |
| -0.029956 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 704'2 | 0'0 | 704'2 | ... | ... | -0.469015 |
| -0.030071 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 724'2 | 0'0 | 724'2 | ... | ... | -0.475262 |
| -0.030611 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 824'2 | 0'0 | 824'2 | ... | ... | -0.506022 |
| -0.031087 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 924'2 | 0'0 | 924'2 | ... | ... | -0.536121 |
| -0.031513 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1024'2 | 0'0 | 1024'2 | ... | ... | -0.56569 |
| -0.0319 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 1124'2 | 0'0 | 1124'2 | ... | ... | -0.594825 |
| -0.03225 | ... | ... | 0'1 | 0'0 | 0'1 | 22000 | 1224'2 | 0'0 | 1224'2 | ... | ... | -0.62359 |
| -0.032576 | ... | ... | 0'1 | 0'0 | 0'1 | 23000 | 1324'2 | 0'0 | 1324'2 | ... | ... | -0.652034 |
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.