Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.026683 | ... | ... | 267'6 | 0'0 | 267'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034951 |
| 0.02569 | ... | ... | 257'6 | 0'0 | 257'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034759 |
| 0.024697 | ... | ... | 247'6 | 0'0 | 247'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034558 |
| 0.023704 | ... | ... | 237'6 | 0'0 | 237'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034344 |
| 0.022711 | ... | ... | 227'6 | 0'0 | 227'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034122 |
| 0.021718 | ... | ... | 217'6 | 0'0 | 217'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033889 |
| 0.020726 | ... | ... | 207'6 | 0'0 | 207'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033641 |
| 0.019733 | ... | ... | 197'6 | 0'0 | 197'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033381 |
| 0.01874 | ... | ... | 187'6 | 0'0 | 187'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033105 |
| 0.017747 | ... | ... | 177'6 | 0'0 | 177'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032813 |
| 0.016754 | ... | ... | 167'6 | 0'0 | 167'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032505 |
| 0.015761 | ... | ... | 157'6 | 0'0 | 157'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032176 |
| 0.014769 | ... | ... | 147'6 | 0'0 | 147'6 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031829 |
| 0.013776 | ... | ... | 137'6 | 0'0 | 137'6 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031451 |
| 0.012783 | ... | ... | 127'6 | 0'0 | 127'6 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031052 |
| 0.012286 | ... | ... | 122'6 | 0'0 | 122'6 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030838 |
| 0.01179 | ... | ... | 117'6 | 0'0 | 117'6 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030615 |
| 0.011294 | ... | ... | 112'6 | 0'0 | 112'6 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030385 |
| 0.010797 | ... | ... | 107'6 | 0'0 | 107'6 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030144 |
| 0.010301 | ... | ... | 102'6 | 0'0 | 102'6 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029892 |
| 0.009804 | ... | ... | 97'6 | 0'0 | 97'6 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029629 |
| 0.009308 | ... | ... | 92'6 | 0'0 | 92'6 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029351 |
| 0.008811 | ... | ... | 87'6 | 0'0 | 87'6 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029058 |
| 0.008315 | ... | ... | 82'6 | 0'0 | 82'6 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028752 |
| 0.007819 | ... | ... | 77'6 | 0'0 | 77'6 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028425 |
| 0.007322 | ... | ... | 72'6 | 0'0 | 72'6 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028077 |
| 0.006826 | ... | ... | 67'7 | 0'0 | 67'7 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027709 |
| 0.006329 | ... | ... | 62'7 | 0'0 | 62'7 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027311 |
| 0.005833 | ... | ... | 57'7 | 0'0 | 57'7 | 4700 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | -0.026885 |
| 0.005337 | ... | ... | 53'0 | 0'0 | 53'0 | 4750 | 0'2 | 0'0 | 0'2 | ... | ... | -0.045794 |
| 0.00484 | ... | ... | 48'0 | 0'0 | 48'0 | 4800 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | -0.044831 |
| 0.004344 | ... | ... | 43'1 | 0'0 | 43'1 | 4850 | 0'3 | -0'1 | 0'4 | 0'3 | 0'3 | -0.059823 |
| 0.003847 | ... | ... | 38'3 | 0'0 | 38'3 | 4900 | 0'6 | 0'0 | 0'6 | ... | ... | -0.09759 |
| -0.009469 | ... | ... | 33'6 | 0'0 | 33'6 | 4950 | 1'0 | 0'0 | 1'0 | ... | ... | -0.115882 |
| -0.028584 | ... | ... | 32'7 | 0'0 | 32'7 | 4960 | 1'1 | 0'0 | 1'1 | ... | ... | -0.125036 |
| -0.043584 | ... | ... | 31'0 | 0'0 | 31'0 | 4980 | 1'2 | 0'0 | 1'2 | ... | ... | -0.132356 |
| -0.068802 | ... | ... | 29'2 | 0'0 | 29'2 | 5000 | 1'4 | 0'0 | 1'4 | ... | ... | -0.147558 |
| -0.089415 | ... | ... | 27'4 | 0'0 | 27'4 | 5020 | 1'6 | -0'1 | 1'7 | 1'6 | 1'6 | -0.16077 |
| -0.115843 | ... | ... | 25'7 | 0'0 | 25'7 | 5040 | 2'1 | 0'0 | 2'1 | ... | ... | -0.179482 |
| -0.123037 | ... | ... | 25'0 | 0'0 | 25'0 | 5050 | 2'3 | 0'0 | 2'3 | ... | ... | -0.191219 |
| -0.137657 | ... | ... | 24'2 | 0'0 | 24'2 | 5060 | 2'4 | 0'0 | 2'4 | ... | ... | -0.195369 |
| -0.155796 | ... | ... | 22'5 | 0'0 | 22'5 | 5080 | 3'0 | 0'0 | 3'0 | ... | ... | -0.214817 |
| -0.177157 | ... | ... | 21'1 | 0'0 | 21'1 | 5100 | 3'4 | 0'0 | 3'4 | ... | ... | -0.230949 |
| -0.200222 | ... | ... | 19'6 | 0'0 | 19'6 | 5120 | 4'0 | 0'0 | 4'0 | ... | ... | -0.244048 |
| -0.218746 | ... | ... | 18'3 | 0'0 | 18'3 | 5140 | 4'5 | 0'0 | 4'5 | ... | ... | -0.259146 |
| -0.224002 | ... | ... | 17'5 | 0'0 | 17'5 | 5150 | 4'4 | -0'4 | 5'0 | 4'4 | 4'4 | -0.248849 |
| -0.233267 | ... | ... | 17'0 | 0'0 | 17'0 | 5160 | 5'2 | 0'0 | 5'2 | ... | ... | -0.270881 |
| -0.24853 | ... | ... | 15'6 | 0'0 | 15'6 | 5180 | 6'0 | 0'0 | 6'0 | ... | ... | -0.283702 |
| -0.304749 | 15'7 | 15'7 | 14'5 | 1'2 | 15'7 | 5200 | 6'7 | 0'0 | 6'7 | ... | ... | -0.297054 |
| -0.275069 | ... | ... | 13'4 | 0'0 | 13'4 | 5220 | 7'6 | 0'0 | 7'6 | ... | ... | -0.306695 |
| -0.286099 | ... | ... | 12'4 | 0'0 | 12'4 | 5240 | 8'6 | 0'0 | 8'6 | ... | ... | -0.316587 |
| -0.290114 | ... | ... | 12'0 | 0'0 | 12'0 | 5250 | 9'2 | 0'0 | 9'2 | ... | ... | -0.320184 |
| -0.293165 | ... | ... | 11'4 | 0'0 | 11'4 | 5260 | 9'0 | -0'6 | 9'6 | 9'0 | 9'0 | -0.300709 |
| -0.296452 | ... | ... | 10'4 | 0'0 | 10'4 | 5280 | 10'6 | 0'0 | 10'6 | ... | ... | -0.325806 |
| -0.325399 | 10'4 | 10'4 | 9'6 | 0'6 | 10'4 | 5300 | 12'0 | 0'0 | 12'0 | ... | ... | -0.332675 |
| -0.30308 | ... | ... | 8'7 | 0'0 | 8'7 | 5320 | 13'1 | 0'0 | 13'1 | ... | ... | -0.332627 |
| -0.303054 | ... | ... | 8'1 | 0'0 | 8'1 | 5340 | 14'3 | 0'0 | 14'3 | ... | ... | -0.333149 |
| -0.301794 | ... | ... | 7'6 | 0'0 | 7'6 | 5350 | 15'0 | 0'0 | 15'0 | ... | ... | -0.332274 |
| -0.30364 | ... | ... | 7'4 | 0'0 | 7'4 | 5360 | 15'6 | 0'0 | 15'6 | ... | ... | -0.334534 |
| -0.301238 | ... | ... | 6'7 | 0'0 | 6'7 | 5380 | 17'0 | 0'0 | 17'0 | ... | ... | -0.329173 |
| -0.2959 | ... | ... | 6'2 | 0'0 | 6'2 | 5400 | 18'4 | 0'0 | 18'4 | ... | ... | -0.329178 |
| -0.287622 | ... | ... | 5'5 | 0'0 | 5'5 | 5420 | 19'7 | 0'0 | 19'7 | ... | ... | -0.322526 |
| -0.285853 | ... | ... | 5'2 | 0'0 | 5'2 | 5440 | 21'3 | 0'0 | 21'3 | ... | ... | -0.317777 |
| -0.281789 | ... | ... | 5'0 | 0'0 | 5'0 | 5450 | 22'1 | 0'0 | 22'1 | ... | ... | -0.31456 |
| -0.277102 | ... | ... | 4'6 | 0'0 | 4'6 | 5460 | 23'0 | 0'0 | 23'0 | ... | ... | -0.315558 |
| -0.271135 | ... | ... | 4'3 | 0'0 | 4'3 | 5480 | 24'4 | 0'0 | 24'4 | ... | ... | -0.306571 |
| -0.285205 | 4'4 | 4'4 | 4'0 | 0'4 | 4'4 | 5500 | 25'6 | -0'3 | 26'1 | 25'6 | 25'6 | -0.284644 |
| -0.253366 | ... | ... | 3'5 | 0'0 | 3'5 | 5520 | 27'6 | 0'0 | 27'6 | ... | ... | -0.292924 |
| -0.24151 | ... | ... | 3'2 | 0'0 | 3'2 | 5540 | 29'4 | 0'0 | 29'4 | ... | ... | -0.289309 |
| -0.238068 | ... | ... | 3'1 | 0'0 | 3'1 | 5550 | 30'3 | 0'0 | 30'3 | ... | ... | -0.287062 |
| -0.234292 | ... | ... | 3'0 | 0'0 | 3'0 | 5560 | 31'2 | 0'0 | 31'2 | ... | ... | -0.284522 |
| -0.225741 | 2'6 | 2'6 | 2'6 | 0'0 | 2'6 | 5580 | 32'7 | 0'0 | 32'7 | ... | ... | -0.272247 |
| -0.215842 | ... | ... | 2'4 | 0'0 | 2'4 | 5600 | 34'5 | 0'0 | 34'5 | ... | ... | -0.264888 |
| -0.20456 | ... | ... | 2'2 | 0'0 | 2'2 | 5620 | 36'4 | 0'0 | 36'4 | ... | ... | -0.263328 |
| -0.191839 | ... | ... | 2'0 | 0'0 | 2'0 | 5640 | 38'2 | 0'0 | 38'2 | ... | ... | -0.254001 |
| -0.18491 | ... | ... | 1'7 | 0'0 | 1'7 | 5650 | 39'1 | 0'0 | 39'1 | ... | ... | -0.248905 |
| -0.186415 | ... | ... | 1'7 | 0'0 | 1'7 | 5660 | 40'0 | 0'0 | 40'0 | ... | ... | -0.243524 |
| -0.171134 | ... | ... | 1'5 | 0'0 | 1'5 | 5680 | 41'7 | 0'0 | 41'7 | ... | ... | -0.239769 |
| -0.164009 | ... | ... | 1'4 | 0'0 | 1'4 | 5700 | 43'5 | 0'0 | 43'5 | ... | ... | -0.227302 |
| -0.137658 | ... | ... | 1'1 | 0'0 | 1'1 | 5750 | 48'3 | 0'0 | 48'3 | ... | ... | -0.218034 |
| -0.117653 | ... | ... | 0'7 | 0'0 | 0'7 | 5800 | 53'1 | 0'0 | 53'1 | ... | ... | -0.206214 |
| -0.107423 | ... | ... | 0'6 | 0'0 | 0'6 | 5850 | 57'7 | 0'0 | 57'7 | ... | ... | -0.191929 |
| -0.095621 | ... | ... | 0'5 | 0'0 | 0'5 | 5900 | 62'6 | 0'0 | 62'6 | ... | ... | -0.186169 |
| -0.082162 | ... | ... | 0'4 | 0'0 | 0'4 | 5950 | 67'5 | 0'0 | 67'5 | ... | ... | -0.179331 |
| -0.066853 | ... | ... | 0'3 | 0'0 | 0'3 | 6000 | 72'5 | 0'0 | 72'5 | ... | ... | -0.183279 |
| -0.067853 | ... | ... | 0'3 | 0'0 | 0'3 | 6050 | 77'4 | 0'0 | 77'4 | ... | ... | -0.175 |
| -0.049948 | ... | ... | 0'2 | 0'0 | 0'2 | 6100 | 82'3 | 0'0 | 82'3 | ... | ... | -0.165778 |
| -0.050558 | ... | ... | 0'2 | 0'0 | 0'2 | 6150 | 87'3 | 0'0 | 87'3 | ... | ... | -0.168825 |
| -0.051133 | ... | ... | 0'2 | 0'0 | 0'2 | 6200 | 92'3 | 0'0 | 92'3 | ... | ... | -0.171764 |
| -0.051682 | ... | ... | 0'2 | 0'0 | 0'2 | 6250 | 97'3 | 0'0 | 97'3 | ... | ... | -0.174609 |
| -0.029768 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 102'3 | 0'0 | 102'3 | ... | ... | -0.177368 |
| -0.030024 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 107'2 | 0'0 | 107'2 | ... | ... | -0.166128 |
| -0.030275 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 112'2 | 0'0 | 112'2 | ... | ... | -0.16858 |
| -0.030513 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 117'2 | 0'0 | 117'2 | ... | ... | -0.170976 |
| -0.030738 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 122'2 | 0'0 | 122'2 | ... | ... | -0.173319 |
| -0.030956 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 127'2 | 0'0 | 127'2 | ... | ... | -0.175615 |
| -0.031167 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 132'2 | 0'0 | 132'2 | ... | ... | -0.177867 |
| -0.031371 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 137'2 | 0'0 | 137'2 | ... | ... | -0.180077 |
| -0.031566 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 142'2 | 0'0 | 142'2 | ... | ... | -0.182251 |
| -0.031755 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 147'2 | 0'0 | 147'2 | ... | ... | -0.184389 |
| -0.031938 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 152'2 | 0'0 | 152'2 | ... | ... | -0.186495 |
| -0.032116 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 157'2 | 0'0 | 157'2 | ... | ... | -0.18857 |
| -0.032286 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 162'2 | 0'0 | 162'2 | ... | ... | -0.190616 |
| -0.032453 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 167'2 | 0'0 | 167'2 | ... | ... | -0.192636 |
| -0.032615 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 172'2 | 0'0 | 172'2 | ... | ... | -0.194631 |
| -0.032774 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 177'2 | 0'0 | 177'2 | ... | ... | -0.196603 |
| -0.032928 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 182'2 | 0'0 | 182'2 | ... | ... | -0.198552 |
| -0.033075 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 187'2 | 0'0 | 187'2 | ... | ... | -0.20048 |
| -0.033219 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 192'2 | 0'0 | 192'2 | ... | ... | -0.202388 |
| -0.033359 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 197'2 | 0'0 | 197'2 | ... | ... | -0.204279 |
| -0.033499 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 202'2 | 0'0 | 202'2 | ... | ... | -0.206151 |
| -0.033635 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 207'2 | 0'0 | 207'2 | ... | ... | -0.208007 |
| -0.033768 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 212'2 | 0'0 | 212'2 | ... | ... | -0.209846 |
| -0.033896 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 217'2 | 0'0 | 217'2 | ... | ... | -0.21167 |
| -0.034021 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 222'2 | 0'0 | 222'2 | ... | ... | -0.213479 |
| -0.034143 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 227'2 | 0'0 | 227'2 | ... | ... | -0.215275 |
| -0.034262 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 232'2 | 0'0 | 232'2 | ... | ... | -0.217058 |
| -0.034495 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 242'2 | 0'0 | 242'2 | ... | ... | -0.220587 |
| -0.034721 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 252'2 | 0'0 | 252'2 | ... | ... | -0.22407 |
| -0.034935 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 262'2 | 0'0 | 262'2 | ... | ... | -0.227509 |
| -0.035142 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 272'2 | 0'0 | 272'2 | ... | ... | -0.230911 |
| -0.035343 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 282'2 | 0'0 | 282'2 | ... | ... | -0.234277 |
| -0.035536 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 292'2 | 0'0 | 292'2 | ... | ... | -0.23761 |
| -0.035719 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 302'2 | 0'0 | 302'2 | ... | ... | -0.240911 |
| -0.035899 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 312'2 | 0'0 | 312'2 | ... | ... | -0.244183 |
| -0.036075 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 322'2 | 0'0 | 322'2 | ... | ... | -0.247428 |
| -0.036247 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 332'2 | 0'0 | 332'2 | ... | ... | -0.250649 |
| -0.036411 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 342'2 | 0'0 | 342'2 | ... | ... | -0.253847 |
| -0.036569 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 352'2 | 0'0 | 352'2 | ... | ... | -0.257023 |
| -0.036723 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 362'2 | 0'0 | 362'2 | ... | ... | -0.260176 |
| -0.036873 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 372'2 | 0'0 | 372'2 | ... | ... | -0.263309 |
| -0.037021 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 382'2 | 0'0 | 382'2 | ... | ... | -0.266425 |
| -0.037164 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 392'2 | 0'0 | 392'2 | ... | ... | -0.269523 |
| -0.037302 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 402'2 | 0'0 | 402'2 | ... | ... | -0.272606 |
| -0.037437 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 412'2 | 0'0 | 412'2 | ... | ... | -0.275673 |
| -0.03757 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 422'2 | 0'0 | 422'2 | ... | ... | -0.278724 |
| -0.0377 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 432'2 | 0'0 | 432'2 | ... | ... | -0.281759 |
| -0.037828 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 442'2 | 0'0 | 442'2 | ... | ... | -0.284781 |
| -0.037953 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 452'2 | 0'0 | 452'2 | ... | ... | -0.287791 |
| -0.038072 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 462'2 | 0'0 | 462'2 | ... | ... | -0.290788 |
| -0.038189 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 472'2 | 0'0 | 472'2 | ... | ... | -0.293774 |
| -0.039245 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 572'2 | 0'0 | 572'2 | ... | ... | -0.323069 |
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.