Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.648904 | ... | ... | 278'0 | 0'0 | 278'0 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033083 |
| -0.642837 | ... | ... | 268'0 | 0'0 | 268'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032905 |
| -0.636457 | ... | ... | 258'0 | 0'0 | 258'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032719 |
| -0.629759 | ... | ... | 248'0 | 0'0 | 248'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03252 |
| -0.622737 | ... | ... | 238'0 | 0'0 | 238'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032313 |
| -0.615382 | ... | ... | 228'0 | 0'0 | 228'0 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032098 |
| -0.607681 | ... | ... | 218'0 | 0'0 | 218'0 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031867 |
| -0.599615 | ... | ... | 208'0 | 0'0 | 208'0 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031627 |
| -0.591165 | ... | ... | 198'0 | 0'0 | 198'0 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031373 |
| -0.582304 | ... | ... | 188'0 | 0'0 | 188'0 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031102 |
| -0.573004 | ... | ... | 178'0 | 0'0 | 178'0 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030818 |
| -0.563226 | ... | ... | 168'0 | 0'0 | 168'0 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030515 |
| -0.552926 | ... | ... | 158'0 | 0'0 | 158'0 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030194 |
| -0.542048 | ... | ... | 148'0 | 0'0 | 148'0 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029849 |
| -0.530527 | ... | ... | 138'0 | 0'0 | 138'0 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02948 |
| -0.524502 | ... | ... | 133'0 | 0'0 | 133'0 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029286 |
| -0.518286 | ... | ... | 128'0 | 0'0 | 128'0 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029082 |
| -0.511862 | ... | ... | 123'0 | 0'0 | 123'0 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028871 |
| -0.505219 | ... | ... | 118'0 | 0'0 | 118'0 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028652 |
| -0.49834 | ... | ... | 113'0 | 0'0 | 113'0 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028421 |
| -0.491205 | ... | ... | 108'0 | 0'0 | 108'0 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028181 |
| -0.483797 | ... | ... | 103'0 | 0'0 | 103'0 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027931 |
| -0.476084 | ... | ... | 98'0 | 0'0 | 98'0 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027665 |
| -0.468047 | ... | ... | 93'0 | 0'0 | 93'0 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027386 |
| -0.45965 | ... | ... | 88'0 | 0'0 | 88'0 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027094 |
| -0.450855 | ... | ... | 83'0 | 0'0 | 83'0 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02678 |
| -0.44162 | ... | ... | 78'0 | 0'0 | 78'0 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026449 |
| -0.438896 | ... | ... | 73'1 | 0'0 | 73'1 | 4650 | 0'2 | 0'0 | 0'2 | ... | ... | -0.045429 |
| -0.43521 | ... | ... | 68'2 | 0'0 | 68'2 | 4700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.044704 |
| -0.417353 | ... | ... | 63'1 | 0'0 | 63'1 | 4750 | 0'2 | 0'0 | 0'2 | ... | ... | -0.04392 |
| -0.405537 | ... | ... | 58'1 | 0'0 | 58'1 | 4800 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.043073 |
| -0.399062 | ... | ... | 53'2 | 0'0 | 53'2 | 4850 | 0'3 | 0'0 | 0'3 | ... | ... | -0.057666 |
| -0.39112 | ... | ... | 48'3 | 0'0 | 48'3 | 4900 | 0'4 | 0'0 | 0'4 | ... | ... | -0.069883 |
| -0.387092 | ... | ... | 43'5 | 0'0 | 43'5 | 4950 | 0'6 | 0'0 | 0'6 | ... | ... | -0.091527 |
| -0.389296 | ... | ... | 42'6 | 0'0 | 42'6 | 4960 | 0'7 | 0'0 | 0'7 | ... | ... | -0.101711 |
| -0.387775 | ... | ... | 40'7 | 0'0 | 40'7 | 4980 | 1'0 | 0'0 | 1'0 | ... | ... | -0.110332 |
| -0.39098 | ... | ... | 39'1 | 0'0 | 39'1 | 5000 | 1'2 | 0'1 | 1'1 | 1'2 | 1'2 | -0.127294 |
| -0.383212 | ... | ... | 37'1 | 0'0 | 37'1 | 5020 | 1'2 | 0'0 | 1'2 | ... | ... | -0.124994 |
| -0.385082 | ... | ... | 35'3 | 0'0 | 35'3 | 5040 | 1'3 | 0'0 | 1'3 | ... | ... | -0.131088 |
| -0.385697 | ... | ... | 34'4 | 0'0 | 34'4 | 5050 | 1'4 | 0'0 | 1'4 | ... | ... | -0.137881 |
| -0.386087 | ... | ... | 33'5 | 0'0 | 33'5 | 5060 | 1'5 | 0'0 | 1'5 | ... | ... | -0.1442 |
| -0.390842 | ... | ... | 32'0 | 0'0 | 32'0 | 5080 | 2'0 | 0'0 | 2'0 | ... | ... | -0.162571 |
| -0.389863 | ... | ... | 30'2 | 0'0 | 30'2 | 5100 | 2'5 | 0'3 | 2'2 | 3'3 | 2'5 | -0.190744 |
| -0.392265 | ... | ... | 28'5 | 0'0 | 28'5 | 5120 | 2'5 | 0'0 | 2'5 | ... | ... | -0.185242 |
| -0.393363 | ... | ... | 27'0 | 0'0 | 27'0 | 5140 | 3'0 | 0'0 | 3'0 | ... | ... | -0.196393 |
| -0.395485 | ... | ... | 26'2 | 0'0 | 26'2 | 5150 | 3'2 | 0'0 | 3'2 | ... | ... | -0.203774 |
| -0.397196 | ... | ... | 25'4 | 0'0 | 25'4 | 5160 | 3'4 | 0'0 | 3'4 | ... | ... | -0.210391 |
| -0.399377 | ... | ... | 24'0 | 0'0 | 24'0 | 5180 | 5'4 | 1'4 | 4'0 | 5'4 | 5'4 | -0.276027 |
| -0.403704 | ... | ... | 22'5 | 0'0 | 22'5 | 5200 | 5'3 | 0'6 | 4'5 | 6'7 | 5'3 | -0.260074 |
| -0.406087 | ... | ... | 21'2 | 0'0 | 21'2 | 5220 | 5'2 | 0'0 | 5'2 | ... | ... | -0.243405 |
| -0.4065 | ... | ... | 19'7 | 0'0 | 19'7 | 5240 | 5'7 | 0'0 | 5'7 | ... | ... | -0.249565 |
| -0.25684 | 14'1 | 14'1 | 19'2 | -5'1 | 14'1 | 5250 | 6'2 | 0'0 | 6'2 | ... | ... | -0.253376 |
| -0.408465 | ... | ... | 18'5 | 0'0 | 18'5 | 5260 | 6'5 | 0'0 | 6'5 | ... | ... | -0.256316 |
| -0.408234 | ... | ... | 17'3 | 0'0 | 17'3 | 5280 | 7'3 | 0'0 | 7'3 | ... | ... | -0.259611 |
| -0.329206 | 13'3 | 13'3 | 16'2 | -2'7 | 13'3 | 5300 | 11'1 | 2'7 | 8'2 | 11'1 | 10'0 | -0.343281 |
| -0.411367 | ... | ... | 15'2 | 0'0 | 15'2 | 5320 | 9'2 | 0'0 | 9'2 | ... | ... | -0.266123 |
| -0.411121 | ... | ... | 14'2 | 0'0 | 14'2 | 5340 | 10'2 | 0'0 | 10'2 | ... | ... | -0.265616 |
| -0.305903 | 10'6 | 10'0 | 13'6 | -3'6 | 10'0 | 5350 | 10'6 | 0'0 | 10'6 | ... | ... | -0.263984 |
| -0.4085 | ... | ... | 13'2 | 0'0 | 13'2 | 5360 | 11'2 | 0'0 | 11'2 | ... | ... | -0.261421 |
| -0.403471 | ... | ... | 12'2 | 0'0 | 12'2 | 5380 | 12'2 | 0'0 | 12'2 | ... | ... | -0.253423 |
| -0.33085 | 9'0 | 8'2 | 11'3 | -2'3 | 9'0 | 5400 | 15'6 | 2'3 | 13'3 | 15'6 | 15'6 | -0.315883 |
| -0.322588 | 8'1 | 8'1 | 10'4 | -2'3 | 8'1 | 5420 | 14'4 | 0'0 | 14'4 | ... | ... | -0.232963 |
| -0.388306 | ... | ... | 9'6 | 0'0 | 9'6 | 5440 | 15'6 | 0'0 | 15'6 | ... | ... | -0.220743 |
| -0.384976 | ... | ... | 9'3 | 0'0 | 9'3 | 5450 | 16'3 | 0'0 | 16'3 | ... | ... | -0.213121 |
| -0.381071 | ... | ... | 9'0 | 0'0 | 9'0 | 5460 | 17'0 | 0'0 | 17'0 | ... | ... | -0.20442 |
| -0.375563 | ... | ... | 8'3 | 0'0 | 8'3 | 5480 | 18'3 | 0'0 | 18'3 | ... | ... | -0.188638 |
| -0.280347 | 5'2 | 5'2 | 7'6 | -2'4 | 5'2 | 5500 | 19'6 | 0'0 | 19'6 | ... | ... | -0.168638 |
| -0.358327 | ... | ... | 7'1 | 0'0 | 7'1 | 5520 | 21'1 | 0'0 | 21'1 | ... | ... | -0.143653 |
| -0.360208 | 6'7 | 6'7 | 6'5 | 0'2 | 6'7 | 5540 | 22'5 | 0'0 | 22'5 | ... | ... | -0.119879 |
| -0.262872 | 4'2 | 4'2 | 6'3 | -2'1 | 4'2 | 5550 | 23'3 | 0'0 | 23'3 | ... | ... | -0.1059 |
| -0.342079 | ... | ... | 6'1 | 0'0 | 6'1 | 5560 | 24'1 | 0'0 | 24'1 | ... | ... | -0.090171 |
| -0.331241 | ... | ... | 5'5 | 0'0 | 5'5 | 5580 | 25'5 | 0'0 | 25'5 | ... | ... | -0.051208 |
| -0.334206 | 5'4 | 5'4 | 5'2 | 0'2 | 5'4 | 5600 | 27'2 | 0'0 | 27'2 | ... | ... | -0.007508 |
| -0.309413 | ... | ... | 4'6 | 0'0 | 4'6 | 5620 | 28'6 | 0'0 | 28'6 | ... | ... | 0.002892 |
| -0.298839 | ... | ... | 4'3 | 0'0 | 4'3 | 5640 | 30'3 | 0'0 | 30'3 | ... | ... | 0.00309 |
| -0.290011 | ... | ... | 4'1 | 0'0 | 4'1 | 5650 | 31'1 | 0'0 | 31'1 | ... | ... | 0.003188 |
| -0.286768 | ... | ... | 4'0 | 0'0 | 4'0 | 5660 | 31'7 | 0'0 | 31'7 | ... | ... | 0.003287 |
| -0.273142 | ... | ... | 3'5 | 0'0 | 3'5 | 5680 | 33'5 | 0'0 | 33'5 | ... | ... | 0.003485 |
| -0.199981 | 2'2 | 2'2 | 3'3 | -1'1 | 2'2 | 5700 | 35'2 | 0'0 | 35'2 | ... | ... | 0.003683 |
| -0.238902 | ... | ... | 2'6 | 0'0 | 2'6 | 5750 | 39'5 | 0'0 | 39'5 | ... | ... | 0.004177 |
| -0.214733 | ... | ... | 2'2 | 0'0 | 2'2 | 5800 | 44'1 | 0'0 | 44'1 | ... | ... | 0.004671 |
| -0.184965 | ... | ... | 1'6 | 0'0 | 1'6 | 5850 | 48'5 | 0'0 | 48'5 | ... | ... | 0.005166 |
| -0.169814 | ... | ... | 1'4 | 0'0 | 1'4 | 5900 | 53'3 | 0'0 | 53'3 | ... | ... | 0.00566 |
| -0.152075 | ... | ... | 1'2 | 0'0 | 1'2 | 5950 | 58'1 | 0'0 | 58'1 | ... | ... | 0.006154 |
| -0.131562 | ... | ... | 1'0 | 0'0 | 1'0 | 6000 | 62'7 | 0'0 | 62'7 | ... | ... | 0.006649 |
| -0.107902 | ... | ... | 0'6 | 0'0 | 0'6 | 6050 | 67'5 | 0'0 | 67'5 | ... | ... | 0.007143 |
| -0.08037 | 0'4 | 0'4 | 0'5 | -0'1 | 0'4 | 6100 | 72'4 | 0'0 | 72'4 | ... | ... | 0.007637 |
| -0.081512 | ... | ... | 0'4 | 0'0 | 0'4 | 6150 | 77'3 | 0'0 | 77'3 | ... | ... | 0.008132 |
| -0.082594 | ... | ... | 0'4 | 0'0 | 0'4 | 6200 | 82'3 | 0'0 | 82'3 | ... | ... | 0.008626 |
| -0.083619 | ... | ... | 0'4 | 0'0 | 0'4 | 6250 | 87'3 | 0'0 | 87'3 | ... | ... | 0.00912 |
| -0.067502 | ... | ... | 0'3 | 0'0 | 0'3 | 6300 | 92'2 | 0'0 | 92'2 | ... | ... | 0.009615 |
| -0.068214 | ... | ... | 0'3 | 0'0 | 0'3 | 6350 | 97'2 | 0'0 | 97'2 | ... | ... | 0.010109 |
| -0.049862 | ... | ... | 0'2 | 0'0 | 0'2 | 6400 | 102'1 | 0'0 | 102'1 | ... | ... | 0.010603 |
| -0.050309 | ... | ... | 0'2 | 0'0 | 0'2 | 6450 | 107'1 | 0'0 | 107'1 | ... | ... | 0.011098 |
| -0.050738 | ... | ... | 0'2 | 0'0 | 0'2 | 6500 | 112'1 | 0'0 | 112'1 | ... | ... | 0.011592 |
| -0.029071 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 117'0 | 0'0 | 117'0 | ... | ... | 0.012086 |
| -0.029275 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 122'0 | 0'0 | 122'0 | ... | ... | 0.012581 |
| -0.029475 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 127'0 | 0'0 | 127'0 | ... | ... | 0.013075 |
| -0.029665 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 132'0 | 0'0 | 132'0 | ... | ... | 0.013569 |
| -0.029848 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 137'0 | 0'0 | 137'0 | ... | ... | 0.014064 |
| -0.030025 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 142'0 | 0'0 | 142'0 | ... | ... | 0.014558 |
| -0.030197 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 147'0 | 0'0 | 147'0 | ... | ... | 0.015052 |
| -0.030363 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 152'0 | 0'0 | 152'0 | ... | ... | 0.015546 |
| -0.030524 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 157'0 | 0'0 | 157'0 | ... | ... | 0.016041 |
| -0.03068 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 162'0 | 0'0 | 162'0 | ... | ... | 0.016535 |
| -0.030833 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 167'0 | 0'0 | 167'0 | ... | ... | 0.017029 |
| -0.030982 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 172'0 | 0'0 | 172'0 | ... | ... | 0.017524 |
| -0.031127 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 177'0 | 0'0 | 177'0 | ... | ... | 0.018018 |
| -0.031265 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 182'0 | 0'0 | 182'0 | ... | ... | 0.018512 |
| -0.031399 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 187'0 | 0'0 | 187'0 | ... | ... | 0.019007 |
| -0.031532 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 192'0 | 0'0 | 192'0 | ... | ... | 0.019501 |
| -0.031663 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 197'0 | 0'0 | 197'0 | ... | ... | 0.019995 |
| -0.031791 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 202'0 | 0'0 | 202'0 | ... | ... | 0.02049 |
| -0.031917 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 207'0 | 0'0 | 207'0 | ... | ... | 0.020984 |
| -0.032036 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 212'0 | 0'0 | 212'0 | ... | ... | 0.021478 |
| -0.032153 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 217'0 | 0'0 | 217'0 | ... | ... | 0.021973 |
| -0.032268 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 222'0 | 0'0 | 222'0 | ... | ... | 0.022467 |
| -0.032491 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 232'0 | 0'0 | 232'0 | ... | ... | 0.023456 |
| -0.032708 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 242'0 | 0'0 | 242'0 | ... | ... | 0.024444 |
| -0.032914 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 252'0 | 0'0 | 252'0 | ... | ... | 0.025433 |
| -0.033112 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 262'0 | 0'0 | 262'0 | ... | ... | 0.026422 |
| -0.033304 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 272'0 | 0'0 | 272'0 | ... | ... | 0.02741 |
| -0.03349 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 282'0 | 0'0 | 282'0 | ... | ... | 0.028399 |
| -0.033666 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 292'0 | 0'0 | 292'0 | ... | ... | 0.029388 |
| -0.033837 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 302'0 | 0'0 | 302'0 | ... | ... | 0.030376 |
| -0.034005 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 312'0 | 0'0 | 312'0 | ... | ... | 0.031365 |
| -0.034169 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 322'0 | 0'0 | 322'0 | ... | ... | 0.032353 |
| -0.034327 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 332'0 | 0'0 | 332'0 | ... | ... | 0.033342 |
| -0.034478 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 342'0 | 0'0 | 342'0 | ... | ... | 0.034331 |
| -0.034625 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 352'0 | 0'0 | 352'0 | ... | ... | 0.035319 |
| -0.034768 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 362'0 | 0'0 | 362'0 | ... | ... | 0.036308 |
| -0.034909 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 372'0 | 0'0 | 372'0 | ... | ... | 0.037297 |
| -0.035046 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 382'0 | 0'0 | 382'0 | ... | ... | 0.038285 |
| -0.035178 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 392'0 | 0'0 | 392'0 | ... | ... | 0.039274 |
| -0.035307 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 402'0 | 0'0 | 402'0 | ... | ... | 0.040263 |
| -0.035434 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 412'0 | 0'0 | 412'0 | ... | ... | 0.041251 |
| -0.035557 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 422'0 | 0'0 | 422'0 | ... | ... | 0.04224 |
| -0.035679 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 432'0 | 0'0 | 432'0 | ... | ... | 0.043229 |
| -0.035798 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 442'0 | 0'0 | 442'0 | ... | ... | 0.044217 |
| -0.035913 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 452'0 | 0'0 | 452'0 | ... | ... | 0.045206 |
| -0.036024 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 462'0 | 0'0 | 462'0 | ... | ... | 0.046195 |
| -0.03703 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 562'0 | 0'0 | 562'0 | ... | ... | 0.056081 |
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.