Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.106877 | ... | ... | 281'4 | 0'0 | 281'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028487 |
| -0.104348 | ... | ... | 271'4 | 0'0 | 271'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028339 |
| -0.101798 | ... | ... | 261'4 | 0'0 | 261'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028184 |
| -0.099227 | ... | ... | 251'4 | 0'0 | 251'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028023 |
| -0.096638 | ... | ... | 241'4 | 0'0 | 241'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02785 |
| -0.094031 | ... | ... | 231'4 | 0'0 | 231'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027671 |
| -0.091409 | ... | ... | 221'4 | 0'0 | 221'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027484 |
| -0.088771 | ... | ... | 211'4 | 0'0 | 211'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027285 |
| -0.086115 | ... | ... | 201'4 | 0'0 | 201'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027077 |
| -0.083445 | ... | ... | 191'4 | 0'0 | 191'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026856 |
| -0.080759 | ... | ... | 181'4 | 0'0 | 181'4 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026622 |
| -0.078057 | ... | ... | 171'4 | 0'0 | 171'4 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026377 |
| -0.075337 | ... | ... | 161'4 | 0'0 | 161'4 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026114 |
| -0.072599 | ... | ... | 151'4 | 0'0 | 151'4 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025836 |
| -0.069842 | ... | ... | 141'4 | 0'0 | 141'4 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025536 |
| -0.068455 | ... | ... | 136'4 | 0'0 | 136'4 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025378 |
| -0.067061 | ... | ... | 131'4 | 0'0 | 131'4 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025217 |
| -0.065662 | ... | ... | 126'4 | 0'0 | 126'4 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025048 |
| -0.064257 | ... | ... | 121'4 | 0'0 | 121'4 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024872 |
| -0.062844 | ... | ... | 116'4 | 0'0 | 116'4 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024689 |
| -0.061424 | ... | ... | 111'4 | 0'0 | 111'4 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024498 |
| -0.059994 | ... | ... | 106'4 | 0'0 | 106'4 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024298 |
| -0.058554 | ... | ... | 101'4 | 0'0 | 101'4 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02409 |
| -0.057104 | ... | ... | 96'4 | 0'0 | 96'4 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023872 |
| -0.055643 | ... | ... | 91'4 | 0'0 | 91'4 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023639 |
| -0.054168 | ... | ... | 86'4 | 0'0 | 86'4 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023397 |
| -0.052677 | ... | ... | 81'4 | 0'0 | 81'4 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023142 |
| -0.064655 | ... | ... | 76'5 | 0'0 | 76'5 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022868 |
| -0.062967 | ... | ... | 71'5 | 0'0 | 71'5 | 4700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.039345 |
| -0.061241 | ... | ... | 66'5 | 0'0 | 66'5 | 4750 | 0'2 | 0'0 | 0'2 | ... | ... | -0.038751 |
| -0.05947 | ... | ... | 61'5 | 0'0 | 61'5 | 4800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.038116 |
| -0.057647 | ... | ... | 56'5 | 0'0 | 56'5 | 4850 | 0'3 | 0'1 | 0'2 | 0'3 | 0'3 | -0.051319 |
| -0.078287 | ... | ... | 51'7 | 0'0 | 51'7 | 4900 | 0'4 | 0'0 | 0'4 | ... | ... | -0.062589 |
| -0.095493 | ... | ... | 47'1 | 0'0 | 47'1 | 4950 | 0'5 | 0'0 | 0'5 | ... | ... | -0.072209 |
| -0.094853 | ... | ... | 46'1 | 0'0 | 46'1 | 4960 | 0'5 | 0'0 | 0'5 | ... | ... | -0.071813 |
| -0.102615 | ... | ... | 44'2 | 0'0 | 44'2 | 4980 | 0'6 | 0'0 | 0'6 | ... | ... | -0.081289 |
| -0.109757 | ... | ... | 42'3 | 0'0 | 42'3 | 5000 | 1'1 | 0'2 | 0'7 | 1'1 | 1'0 | -0.107958 |
| -0.116305 | ... | ... | 40'4 | 0'0 | 40'4 | 5020 | 1'0 | 0'0 | 1'0 | ... | ... | -0.097784 |
| -0.122277 | ... | ... | 38'5 | 0'0 | 38'5 | 5040 | 1'2 | 0'0 | 1'2 | ... | ... | -0.113176 |
| -0.128788 | ... | ... | 37'6 | 0'0 | 37'6 | 5050 | 1'2 | 0'0 | 1'2 | 1'4 | 1'2 | -0.112304 |
| -0.134944 | ... | ... | 36'7 | 0'0 | 36'7 | 5060 | 1'3 | 0'0 | 1'3 | ... | ... | -0.119234 |
| -0.139472 | ... | ... | 35'0 | 0'0 | 35'0 | 5080 | 1'5 | 0'0 | 1'5 | ... | ... | -0.131899 |
| -0.149945 | ... | ... | 33'2 | 0'0 | 33'2 | 5100 | 1'7 | 0'0 | 1'7 | ... | ... | -0.143104 |
| -0.165173 | ... | ... | 31'5 | 0'0 | 31'5 | 5120 | 2'1 | 0'0 | 2'1 | ... | ... | -0.152966 |
| -0.172894 | ... | ... | 29'7 | 0'0 | 29'7 | 5140 | 2'4 | 0'0 | 2'4 | ... | ... | -0.167349 |
| -0.18174 | ... | ... | 29'1 | 0'0 | 29'1 | 5150 | 2'5 | 0'0 | 2'5 | ... | ... | -0.171015 |
| -0.189944 | ... | ... | 28'3 | 0'0 | 28'3 | 5160 | 2'7 | 0'0 | 2'7 | ... | ... | -0.179758 |
| -0.204565 | ... | ... | 26'7 | 0'0 | 26'7 | 5180 | 3'3 | 0'0 | 3'3 | ... | ... | -0.195289 |
| -0.216971 | ... | ... | 25'3 | 0'0 | 25'3 | 5200 | 3'7 | 0'0 | 3'7 | ... | ... | -0.208436 |
| -0.231493 | ... | ... | 24'0 | 0'0 | 24'0 | 5220 | 4'4 | 0'0 | 4'4 | ... | ... | -0.22364 |
| -0.239622 | ... | ... | 22'4 | 0'0 | 22'4 | 5240 | 5'1 | 0'0 | 5'1 | ... | ... | -0.236239 |
| -0.203379 | 20'4 | 20'4 | 21'7 | -1'3 | 20'4 | 5250 | 5'0 | -0'3 | 5'3 | 5'0 | 5'0 | -0.227993 |
| -0.253299 | ... | ... | 21'2 | 0'0 | 21'2 | 5260 | 6'1 | 0'3 | 5'6 | 6'1 | 6'1 | -0.257567 |
| -0.260839 | ... | ... | 19'7 | 0'0 | 19'7 | 5280 | 6'1 | -0'3 | 6'4 | 6'1 | 6'1 | -0.247159 |
| -0.272949 | ... | ... | 18'6 | 0'0 | 18'6 | 5300 | 7'2 | 0'0 | 7'2 | ... | ... | -0.266706 |
| -0.282403 | ... | ... | 17'5 | 0'0 | 17'5 | 5320 | 8'1 | 0'0 | 8'1 | ... | ... | -0.276368 |
| -0.289344 | ... | ... | 16'4 | 0'0 | 16'4 | 5340 | 9'0 | 0'0 | 9'0 | ... | ... | -0.28344 |
| -0.290363 | ... | ... | 15'7 | 0'0 | 15'7 | 5350 | 9'3 | 0'0 | 9'3 | ... | ... | -0.284498 |
| -0.293863 | ... | ... | 15'3 | 0'0 | 15'3 | 5360 | 9'7 | 0'0 | 9'7 | ... | ... | -0.288026 |
| -0.299003 | ... | ... | 14'3 | 0'0 | 14'3 | 5380 | 10'7 | 0'0 | 10'7 | ... | ... | -0.293177 |
| -0.301725 | ... | ... | 13'3 | 0'0 | 13'3 | 5400 | 11'7 | 0'0 | 11'7 | ... | ... | -0.295855 |
| -0.302071 | ... | ... | 12'3 | 0'0 | 12'3 | 5420 | 12'7 | 0'0 | 12'7 | ... | ... | -0.296108 |
| -0.303027 | ... | ... | 11'4 | 0'0 | 11'4 | 5440 | 14'0 | 0'0 | 14'0 | ... | ... | -0.296925 |
| -0.27107 | 9'6 | 9'6 | 11'1 | -1'3 | 9'6 | 5450 | 14'5 | 0'0 | 14'5 | ... | ... | -0.297948 |
| -0.304689 | ... | ... | 10'6 | 0'0 | 10'6 | 5460 | 15'2 | 0'0 | 15'2 | ... | ... | -0.298408 |
| -0.30416 | ... | ... | 10'0 | 0'0 | 10'0 | 5480 | 16'4 | 0'0 | 16'4 | ... | ... | -0.297662 |
| -0.295125 | 9'0 | 8'0 | 9'2 | -0'2 | 9'0 | 5500 | 17'6 | 0'0 | 17'6 | ... | ... | -0.294722 |
| -0.299901 | ... | ... | 8'5 | 0'0 | 8'5 | 5520 | 19'1 | 0'0 | 19'1 | ... | ... | -0.292875 |
| -0.293 | ... | ... | 7'7 | 0'0 | 7'7 | 5540 | 20'3 | 0'0 | 20'3 | ... | ... | -0.285652 |
| -0.281759 | 8'0 | 7'2 | 7'5 | -0'3 | 7'2 | 5550 | 21'1 | 0'0 | 21'1 | ... | ... | -0.284679 |
| -0.290949 | ... | ... | 7'3 | 0'0 | 7'3 | 5560 | 21'7 | 0'0 | 21'7 | ... | ... | -0.283284 |
| -0.283556 | ... | ... | 6'6 | 0'0 | 6'6 | 5580 | 23'2 | 0'0 | 23'2 | ... | ... | -0.275528 |
| -0.281881 | 6'3 | 6'3 | 6'2 | 0'1 | 6'3 | 5600 | 24'6 | 0'0 | 24'6 | ... | ... | -0.269641 |
| -0.27889 | 6'0 | 6'0 | 5'7 | 0'1 | 6'0 | 5620 | 26'2 | 0'0 | 26'2 | ... | ... | -0.262064 |
| 0 | ... | ... | ... | ... | ... | 5640 | ... | ... | ... | ... | ... | 0 |
| -0.261235 | ... | ... | 5'1 | 0'0 | 5'1 | 5650 | 28'5 | 0'0 | 28'5 | ... | ... | -0.251873 |
| 0 | ... | ... | ... | ... | ... | 5660 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 5680 | ... | ... | ... | ... | ... | 0 |
| -0.244468 | ... | ... | 4'2 | 0'0 | 4'2 | 5700 | 32'5 | 0'0 | 32'5 | ... | ... | -0.229146 |
| -0.219853 | ... | ... | 3'3 | 0'0 | 3'3 | 5750 | 36'6 | 0'0 | 36'6 | ... | ... | -0.202707 |
| -0.180082 | 2'3 | 2'3 | 2'6 | -0'3 | 2'3 | 5800 | 41'1 | 0'0 | 41'1 | ... | ... | -0.180478 |
| -0.179853 | ... | ... | 2'2 | 0'0 | 2'2 | 5850 | 45'5 | 0'0 | 45'5 | ... | ... | -0.159239 |
| -0.16323 | ... | ... | 1'7 | 0'0 | 1'7 | 5900 | 50'2 | 0'0 | 50'2 | ... | ... | -0.141032 |
| -0.143011 | ... | ... | 1'4 | 0'0 | 1'4 | 5950 | 54'7 | 0'0 | 54'7 | ... | ... | -0.119013 |
| -0.118783 | ... | ... | 1'1 | 0'0 | 1'1 | 6000 | 59'5 | 0'0 | 59'5 | ... | ... | -0.10286 |
| -0.100683 | ... | ... | 0'7 | 0'0 | 0'7 | 6050 | 64'2 | 0'0 | 64'2 | ... | ... | -0.072553 |
| -0.091363 | ... | ... | 0'6 | 0'0 | 0'6 | 6100 | 69'1 | 0'0 | 69'1 | ... | ... | -0.062117 |
| -0.080892 | ... | ... | 0'5 | 0'0 | 0'5 | 6150 | 74'0 | 0'0 | 74'0 | ... | ... | -0.050417 |
| -0.082143 | ... | ... | 0'5 | 0'0 | 0'5 | 6200 | 79'0 | 0'0 | 79'0 | ... | ... | -0.051935 |
| -0.083324 | ... | ... | 0'5 | 0'0 | 0'5 | 6250 | 84'0 | 0'0 | 84'0 | ... | ... | -0.053435 |
| -0.071053 | ... | ... | 0'4 | 0'0 | 0'4 | 6300 | 88'7 | 0'0 | 88'7 | ... | ... | -0.040004 |
| -0.071917 | ... | ... | 0'4 | 0'0 | 0'4 | 6350 | 93'7 | 0'0 | 93'7 | ... | ... | -0.041374 |
| -0.058037 | ... | ... | 0'3 | 0'0 | 0'3 | 6400 | 98'6 | 0'0 | 98'6 | ... | ... | -0.02614 |
| -0.05864 | ... | ... | 0'3 | 0'0 | 0'3 | 6450 | 103'6 | 0'0 | 103'6 | ... | ... | -0.027462 |
| -0.059216 | ... | ... | 0'3 | 0'0 | 0'3 | 6500 | 108'6 | 0'0 | 108'6 | ... | ... | -0.028783 |
| -0.043229 | ... | ... | 0'2 | 0'0 | 0'2 | 6550 | 113'5 | 0'0 | 113'5 | ... | ... | -0.01116 |
| -0.043591 | ... | ... | 0'2 | 0'0 | 0'2 | 6600 | 118'5 | 0'0 | 118'5 | ... | ... | -0.012556 |
| -0.043938 | ... | ... | 0'2 | 0'0 | 0'2 | 6650 | 123'5 | 0'0 | 123'5 | ... | ... | -0.013944 |
| -0.025142 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 128'4 | 0'0 | 128'4 | ... | ... | 0.007871 |
| -0.025312 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 133'4 | 0'0 | 133'4 | ... | ... | 0.005978 |
| -0.025472 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 138'4 | 0'0 | 138'4 | ... | ... | 0.004205 |
| -0.025627 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 143'4 | 0'0 | 143'4 | ... | ... | 0.002505 |
| -0.025778 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 148'4 | 0'0 | 148'4 | ... | ... | 0.000861 |
| -0.025924 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 153'4 | 0'0 | 153'4 | ... | ... | -0.000743 |
| -0.026065 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 158'4 | 0'0 | 158'4 | ... | ... | -0.00231 |
| -0.026201 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 163'4 | 0'0 | 163'4 | ... | ... | -0.00385 |
| -0.026335 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 168'4 | 0'0 | 168'4 | ... | ... | -0.005368 |
| -0.026464 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 173'4 | 0'0 | 173'4 | ... | ... | -0.006866 |
| -0.026591 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 178'4 | 0'0 | 178'4 | ... | ... | -0.008351 |
| -0.026714 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 183'4 | 0'0 | 183'4 | ... | ... | -0.009818 |
| -0.026831 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 188'4 | 0'0 | 188'4 | ... | ... | -0.011273 |
| -0.026945 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 193'4 | 0'0 | 193'4 | ... | ... | -0.012719 |
| -0.027059 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 198'4 | 0'0 | 198'4 | ... | ... | -0.014157 |
| -0.027171 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 203'4 | 0'0 | 203'4 | ... | ... | -0.015584 |
| -0.02728 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 208'4 | 0'0 | 208'4 | ... | ... | -0.017001 |
| -0.027386 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 213'4 | 0'0 | 213'4 | ... | ... | -0.018414 |
| -0.027488 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 218'4 | 0'0 | 218'4 | ... | ... | -0.019821 |
| -0.027685 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 228'4 | 0'0 | 228'4 | ... | ... | -0.022619 |
| -0.027876 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 238'4 | 0'0 | 238'4 | ... | ... | -0.025396 |
| -0.028061 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 248'4 | 0'0 | 248'4 | ... | ... | -0.028157 |
| -0.028236 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 258'4 | 0'0 | 258'4 | ... | ... | -0.030904 |
| -0.028405 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 268'4 | 0'0 | 268'4 | ... | ... | -0.033638 |
| -0.028569 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 278'4 | 0'0 | 278'4 | ... | ... | -0.036362 |
| -0.028727 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 288'4 | 0'0 | 288'4 | ... | ... | -0.039078 |
| -0.028877 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 298'4 | 0'0 | 298'4 | ... | ... | -0.041785 |
| -0.029024 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 308'4 | 0'0 | 308'4 | ... | ... | -0.044484 |
| -0.029167 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 318'4 | 0'0 | 318'4 | ... | ... | -0.047175 |
| -0.029307 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 328'4 | 0'0 | 328'4 | ... | ... | -0.04986 |
| -0.029442 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 338'4 | 0'0 | 338'4 | ... | ... | -0.052541 |
| -0.029571 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 348'4 | 0'0 | 348'4 | ... | ... | -0.055214 |
| -0.029696 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 358'4 | 0'0 | 358'4 | ... | ... | -0.057883 |
| -0.029818 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 368'4 | 0'0 | 368'4 | ... | ... | -0.060547 |
| -0.029938 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 378'4 | 0'0 | 378'4 | ... | ... | -0.063205 |
| -0.030056 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 388'4 | 0'0 | 388'4 | ... | ... | -0.06586 |
| -0.030169 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 398'4 | 0'0 | 398'4 | ... | ... | -0.06851 |
| -0.030279 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 408'4 | 0'0 | 408'4 | ... | ... | -0.071157 |
| -0.030387 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 418'4 | 0'0 | 418'4 | ... | ... | -0.073801 |
| -0.030493 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 428'4 | 0'0 | 428'4 | ... | ... | -0.076442 |
| -0.030597 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 438'4 | 0'0 | 438'4 | ... | ... | -0.079079 |
| -0.030698 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 448'4 | 0'0 | 448'4 | ... | ... | -0.081712 |
| -0.030797 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 458'4 | 0'0 | 458'4 | ... | ... | -0.084342 |
| -0.031673 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 558'4 | 0'0 | 558'4 | ... | ... | -0.11049 |
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.