Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.026807 | ... | ... | 267'6 | 0'0 | 267'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034976 |
| 0.025814 | ... | ... | 257'6 | 0'0 | 257'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034785 |
| 0.024821 | ... | ... | 247'6 | 0'0 | 247'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034586 |
| 0.023828 | ... | ... | 237'6 | 0'0 | 237'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034373 |
| 0.022835 | ... | ... | 227'6 | 0'0 | 227'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034152 |
| 0.021842 | ... | ... | 217'6 | 0'0 | 217'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03392 |
| 0.02085 | ... | ... | 207'6 | 0'0 | 207'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033673 |
| 0.019857 | ... | ... | 197'6 | 0'0 | 197'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033415 |
| 0.018864 | ... | ... | 187'6 | 0'0 | 187'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033141 |
| 0.017871 | ... | ... | 177'6 | 0'0 | 177'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03285 |
| 0.016878 | ... | ... | 167'6 | 0'0 | 167'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032546 |
| 0.015885 | ... | ... | 157'6 | 0'0 | 157'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032219 |
| 0.014893 | ... | ... | 147'6 | 0'0 | 147'6 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031874 |
| 0.0139 | ... | ... | 137'6 | 0'0 | 137'6 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0315 |
| 0.012907 | ... | ... | 127'6 | 0'0 | 127'6 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031103 |
| 0.012411 | ... | ... | 122'6 | 0'0 | 122'6 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030892 |
| 0.011914 | ... | ... | 117'6 | 0'0 | 117'6 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030672 |
| 0.011418 | ... | ... | 112'6 | 0'0 | 112'6 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030444 |
| 0.010921 | ... | ... | 107'6 | 0'0 | 107'6 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030205 |
| 0.010425 | ... | ... | 102'6 | 0'0 | 102'6 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029956 |
| 0.009928 | ... | ... | 97'6 | 0'0 | 97'6 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029696 |
| 0.009432 | ... | ... | 92'6 | 0'0 | 92'6 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029423 |
| 0.008936 | ... | ... | 87'6 | 0'0 | 87'6 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029132 |
| 0.008439 | ... | ... | 82'6 | 0'0 | 82'6 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02883 |
| 0.007943 | ... | ... | 77'6 | 0'0 | 77'6 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028509 |
| 0.007446 | ... | ... | 72'6 | 0'0 | 72'6 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028165 |
| 0.00695 | ... | ... | 67'7 | 0'0 | 67'7 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027804 |
| 0.006453 | ... | ... | 62'7 | 0'0 | 62'7 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027413 |
| 0.005957 | ... | ... | 57'7 | 0'0 | 57'7 | 4700 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | -0.026995 |
| 0.005461 | ... | ... | 53'0 | 0'0 | 53'0 | 4750 | 0'2 | 0'0 | 0'2 | ... | ... | -0.046021 |
| 0.004964 | ... | ... | 48'0 | 0'0 | 48'0 | 4800 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | -0.04508 |
| 0.004468 | ... | ... | 43'1 | 0'0 | 43'1 | 4850 | 0'3 | -0'1 | 0'4 | 0'3 | 0'3 | -0.060221 |
| 0.003971 | ... | ... | 38'3 | 0'0 | 38'3 | 4900 | 0'6 | 0'0 | 0'6 | ... | ... | -0.09841 |
| 0.003475 | ... | ... | 33'6 | 0'0 | 33'6 | 4950 | 1'0 | 0'0 | 1'0 | ... | ... | -0.117063 |
| 0.003376 | ... | ... | 32'7 | 0'0 | 32'7 | 4960 | 1'1 | 0'0 | 1'1 | ... | ... | -0.126373 |
| 0.003177 | ... | ... | 31'0 | 0'0 | 31'0 | 4980 | 1'2 | 0'0 | 1'2 | ... | ... | -0.133893 |
| 0.002979 | ... | ... | 29'2 | 0'0 | 29'2 | 5000 | 1'4 | 0'0 | 1'4 | ... | ... | -0.149441 |
| 0.00278 | ... | ... | 27'4 | 0'0 | 27'4 | 5020 | 1'6 | -0'1 | 1'7 | 1'6 | 1'6 | -0.163023 |
| 0.002581 | ... | ... | 25'7 | 0'0 | 25'7 | 5040 | 2'1 | 0'0 | 2'1 | ... | ... | -0.182259 |
| -0.007014 | ... | ... | 25'0 | 0'0 | 25'0 | 5050 | 2'3 | 0'0 | 2'3 | ... | ... | -0.194332 |
| -0.040258 | ... | ... | 24'2 | 0'0 | 24'2 | 5060 | 2'4 | 0'0 | 2'4 | ... | ... | -0.198703 |
| -0.074221 | ... | ... | 22'5 | 0'0 | 22'5 | 5080 | 3'0 | 0'0 | 3'0 | ... | ... | -0.218868 |
| -0.108482 | ... | ... | 21'1 | 0'0 | 21'1 | 5100 | 3'4 | 0'0 | 3'4 | ... | ... | -0.235761 |
| -0.142067 | ... | ... | 19'6 | 0'0 | 19'6 | 5120 | 4'0 | 0'0 | 4'0 | ... | ... | -0.249674 |
| -0.168364 | ... | ... | 18'3 | 0'0 | 18'3 | 5140 | 4'5 | 0'0 | 4'5 | ... | ... | -0.265757 |
| -0.176507 | ... | ... | 17'5 | 0'0 | 17'5 | 5150 | 5'0 | 0'0 | 5'0 | ... | ... | -0.274937 |
| -0.189076 | ... | ... | 17'0 | 0'0 | 17'0 | 5160 | 5'2 | 0'0 | 5'2 | ... | ... | -0.278546 |
| -0.209948 | ... | ... | 15'6 | 0'0 | 15'6 | 5180 | 6'0 | 0'0 | 6'0 | ... | ... | -0.292595 |
| -0.273486 | 15'7 | 15'7 | 14'5 | 1'2 | 15'7 | 5200 | 6'7 | 0'0 | 6'7 | ... | ... | -0.307339 |
| -0.245545 | ... | ... | 13'4 | 0'0 | 13'4 | 5220 | 7'6 | 0'0 | 7'6 | ... | ... | -0.318458 |
| -0.260217 | ... | ... | 12'4 | 0'0 | 12'4 | 5240 | 8'6 | 0'0 | 8'6 | ... | ... | -0.329983 |
| -0.265843 | ... | ... | 12'0 | 0'0 | 12'0 | 5250 | 9'2 | 0'0 | 9'2 | ... | ... | -0.334432 |
| -0.270393 | ... | ... | 11'4 | 0'0 | 11'4 | 5260 | 9'0 | -0'6 | 9'6 | 9'0 | 9'0 | -0.315628 |
| -0.276402 | ... | ... | 10'4 | 0'0 | 10'4 | 5280 | 10'6 | 0'0 | 10'6 | ... | ... | -0.34279 |
| -0.307716 | 10'4 | 10'4 | 9'6 | 0'6 | 10'4 | 5300 | 12'0 | 0'0 | 12'0 | ... | ... | -0.351653 |
| -0.287563 | ... | ... | 8'7 | 0'0 | 8'7 | 5320 | 13'1 | 0'0 | 13'1 | ... | ... | -0.353724 |
| -0.289396 | ... | ... | 8'1 | 0'0 | 8'1 | 5340 | 14'3 | 0'0 | 14'3 | ... | ... | -0.356477 |
| -0.288991 | ... | ... | 7'6 | 0'0 | 7'6 | 5350 | 15'0 | 0'0 | 15'0 | ... | ... | -0.356771 |
| -0.291582 | ... | ... | 7'4 | 0'0 | 7'4 | 5360 | 15'6 | 0'0 | 15'6 | ... | ... | -0.360153 |
| -0.290602 | ... | ... | 6'7 | 0'0 | 6'7 | 5380 | 17'0 | 0'0 | 17'0 | ... | ... | -0.357321 |
| -0.286546 | ... | ... | 6'2 | 0'0 | 6'2 | 5400 | 18'4 | 0'0 | 18'4 | ... | ... | -0.359754 |
| -0.279436 | ... | ... | 5'5 | 0'0 | 5'5 | 5420 | 19'7 | 0'0 | 19'7 | ... | ... | -0.355828 |
| -0.278549 | ... | ... | 5'2 | 0'0 | 5'2 | 5440 | 21'3 | 0'0 | 21'3 | ... | ... | -0.353775 |
| -0.27494 | ... | ... | 5'0 | 0'0 | 5'0 | 5450 | 22'1 | 0'0 | 22'1 | ... | ... | -0.351965 |
| -0.270688 | ... | ... | 4'6 | 0'0 | 4'6 | 5460 | 23'0 | 0'0 | 23'0 | ... | ... | -0.35412 |
| -0.265439 | ... | ... | 4'3 | 0'0 | 4'3 | 5480 | 24'4 | 0'0 | 24'4 | ... | ... | -0.348127 |
| -0.279767 | 4'4 | 4'4 | 4'0 | 0'4 | 4'4 | 5500 | 25'6 | -0'3 | 26'1 | 25'6 | 25'6 | -0.330277 |
| -0.248927 | ... | ... | 3'5 | 0'0 | 3'5 | 5520 | 27'6 | 0'0 | 27'6 | ... | ... | -0.340252 |
| -0.237631 | ... | ... | 3'2 | 0'0 | 3'2 | 5540 | 29'4 | 0'0 | 29'4 | ... | ... | -0.33924 |
| -0.234401 | ... | ... | 3'1 | 0'0 | 3'1 | 5550 | 30'3 | 0'0 | 30'3 | ... | ... | -0.338318 |
| -0.23083 | ... | ... | 3'0 | 0'0 | 3'0 | 5560 | 31'2 | 0'0 | 31'2 | ... | ... | -0.337123 |
| -0.222663 | ... | ... | 2'6 | 0'0 | 2'6 | 5580 | 32'7 | 0'0 | 32'7 | ... | ... | -0.328248 |
| -0.21312 | ... | ... | 2'4 | 0'0 | 2'4 | 5600 | 34'5 | 0'0 | 34'5 | ... | ... | -0.323812 |
| -0.202171 | ... | ... | 2'2 | 0'0 | 2'2 | 5620 | 36'4 | 0'0 | 36'4 | ... | ... | -0.324493 |
| -0.18976 | ... | ... | 2'0 | 0'0 | 2'0 | 5640 | 38'2 | 0'0 | 38'2 | ... | ... | -0.318273 |
| -0.182982 | ... | ... | 1'7 | 0'0 | 1'7 | 5650 | 39'1 | 0'0 | 39'1 | ... | ... | -0.314794 |
| -0.184529 | ... | ... | 1'7 | 0'0 | 1'7 | 5660 | 40'0 | 0'0 | 40'0 | ... | ... | -0.311069 |
| -0.169528 | ... | ... | 1'5 | 0'0 | 1'5 | 5680 | 41'7 | 0'0 | 41'7 | ... | ... | -0.309718 |
| -0.162566 | ... | ... | 1'4 | 0'0 | 1'4 | 5700 | 43'5 | 0'0 | 43'5 | ... | ... | -0.300822 |
| -0.136632 | ... | ... | 1'1 | 0'0 | 1'1 | 5750 | 48'3 | 0'0 | 48'3 | ... | ... | -0.297339 |
| -0.1169 | ... | ... | 0'7 | 0'0 | 0'7 | 5800 | 53'1 | 0'0 | 53'1 | ... | ... | -0.291489 |
| -0.106818 | ... | ... | 0'6 | 0'0 | 0'6 | 5850 | 57'7 | 0'0 | 57'7 | ... | ... | -0.283446 |
| -0.095145 | ... | ... | 0'5 | 0'0 | 0'5 | 5900 | 62'6 | 0'0 | 62'6 | ... | ... | -0.282298 |
| -0.081801 | ... | ... | 0'4 | 0'0 | 0'4 | 5950 | 67'5 | 0'0 | 67'5 | ... | ... | -0.280077 |
| -0.066593 | ... | ... | 0'3 | 0'0 | 0'3 | 6000 | 72'5 | 0'0 | 72'5 | ... | ... | -0.286439 |
| -0.067608 | ... | ... | 0'3 | 0'0 | 0'3 | 6050 | 77'4 | 0'0 | 77'4 | ... | ... | -0.282691 |
| -0.04979 | ... | ... | 0'2 | 0'0 | 0'2 | 6100 | 82'3 | 0'0 | 82'3 | ... | ... | -0.278088 |
| -0.05041 | ... | ... | 0'2 | 0'0 | 0'2 | 6150 | 87'3 | 0'0 | 87'3 | ... | ... | -0.283184 |
| -0.050992 | ... | ... | 0'2 | 0'0 | 0'2 | 6200 | 92'3 | 0'0 | 92'3 | ... | ... | -0.288063 |
| -0.051547 | ... | ... | 0'2 | 0'0 | 0'2 | 6250 | 97'3 | 0'0 | 97'3 | ... | ... | -0.292749 |
| -0.029702 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 102'3 | 0'0 | 102'3 | ... | ... | -0.297264 |
| -0.029961 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 107'2 | 0'0 | 107'2 | ... | ... | -0.290422 |
| -0.030213 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 112'2 | 0'0 | 112'2 | ... | ... | -0.294478 |
| -0.030455 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 117'2 | 0'0 | 117'2 | ... | ... | -0.298406 |
| -0.030683 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 122'2 | 0'0 | 122'2 | ... | ... | -0.302216 |
| -0.030902 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 127'2 | 0'0 | 127'2 | ... | ... | -0.30592 |
| -0.031115 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 132'2 | 0'0 | 132'2 | ... | ... | -0.309525 |
| -0.031322 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 137'2 | 0'0 | 137'2 | ... | ... | -0.313037 |
| -0.031518 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 142'2 | 0'0 | 142'2 | ... | ... | -0.316464 |
| -0.031708 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 147'2 | 0'0 | 147'2 | ... | ... | -0.319809 |
| -0.031893 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 152'2 | 0'0 | 152'2 | ... | ... | -0.32308 |
| -0.032072 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 157'2 | 0'0 | 157'2 | ... | ... | -0.32628 |
| -0.032244 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 162'2 | 0'0 | 162'2 | ... | ... | -0.329415 |
| -0.032412 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 167'2 | 0'0 | 167'2 | ... | ... | -0.332489 |
| -0.032575 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 172'2 | 0'0 | 172'2 | ... | ... | -0.335504 |
| -0.032735 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 177'2 | 0'0 | 177'2 | ... | ... | -0.338462 |
| -0.03289 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 182'2 | 0'0 | 182'2 | ... | ... | -0.341369 |
| -0.033039 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 187'2 | 0'0 | 187'2 | ... | ... | -0.344226 |
| -0.033183 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 192'2 | 0'0 | 192'2 | ... | ... | -0.347037 |
| -0.033324 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 197'2 | 0'0 | 197'2 | ... | ... | -0.349804 |
| -0.033464 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 202'2 | 0'0 | 202'2 | ... | ... | -0.352528 |
| -0.033601 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 207'2 | 0'0 | 207'2 | ... | ... | -0.355212 |
| -0.033735 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 212'2 | 0'0 | 212'2 | ... | ... | -0.357859 |
| -0.033865 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 217'2 | 0'0 | 217'2 | ... | ... | -0.360468 |
| -0.03399 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 222'2 | 0'0 | 222'2 | ... | ... | -0.363042 |
| -0.034112 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 227'2 | 0'0 | 227'2 | ... | ... | -0.365583 |
| -0.034233 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 232'2 | 0'0 | 232'2 | ... | ... | -0.368092 |
| -0.034467 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 242'2 | 0'0 | 242'2 | ... | ... | -0.37302 |
| -0.034694 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 252'2 | 0'0 | 252'2 | ... | ... | -0.377836 |
| -0.034909 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 262'2 | 0'0 | 262'2 | ... | ... | -0.382549 |
| -0.035117 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 272'2 | 0'0 | 272'2 | ... | ... | -0.387166 |
| -0.035318 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 282'2 | 0'0 | 282'2 | ... | ... | -0.391695 |
| -0.035513 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 292'2 | 0'0 | 292'2 | ... | ... | -0.396139 |
| -0.035697 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 302'2 | 0'0 | 302'2 | ... | ... | -0.400508 |
| -0.035877 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 312'2 | 0'0 | 312'2 | ... | ... | -0.404805 |
| -0.036054 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 322'2 | 0'0 | 322'2 | ... | ... | -0.409035 |
| -0.036226 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 332'2 | 0'0 | 332'2 | ... | ... | -0.413201 |
| -0.036391 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 342'2 | 0'0 | 342'2 | ... | ... | -0.417307 |
| -0.036549 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 352'2 | 0'0 | 352'2 | ... | ... | -0.421359 |
| -0.036704 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 362'2 | 0'0 | 362'2 | ... | ... | -0.425358 |
| -0.036855 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 372'2 | 0'0 | 372'2 | ... | ... | -0.429307 |
| -0.037003 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 382'2 | 0'0 | 382'2 | ... | ... | -0.433209 |
| -0.037147 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 392'2 | 0'0 | 392'2 | ... | ... | -0.437065 |
| -0.037286 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 402'2 | 0'0 | 402'2 | ... | ... | -0.44088 |
| -0.037421 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 412'2 | 0'0 | 412'2 | ... | ... | -0.444654 |
| -0.037554 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 422'2 | 0'0 | 422'2 | ... | ... | -0.448391 |
| -0.037685 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 432'2 | 0'0 | 432'2 | ... | ... | -0.452092 |
| -0.037813 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 442'2 | 0'0 | 442'2 | ... | ... | -0.455757 |
| -0.037938 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 452'2 | 0'0 | 452'2 | ... | ... | -0.459389 |
| -0.038058 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 462'2 | 0'0 | 462'2 | ... | ... | -0.462989 |
| -0.038175 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 472'2 | 0'0 | 472'2 | ... | ... | -0.46656 |
| -0.039234 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 572'2 | 0'0 | 572'2 | ... | ... | -0.500855 |
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.