Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.017268 | ... | ... | 147'6 | 0'0 | 147'6 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03382 |
| 0.016687 | ... | ... | 142'6 | 0'0 | 142'6 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033622 |
| 0.016107 | ... | ... | 137'6 | 0'0 | 137'6 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033418 |
| 0.015526 | ... | ... | 132'6 | 0'0 | 132'6 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033208 |
| 0.014946 | ... | ... | 127'6 | 0'0 | 127'6 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032993 |
| 0.014366 | ... | ... | 122'6 | 0'0 | 122'6 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032765 |
| 0.013785 | ... | ... | 117'6 | 0'0 | 117'6 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032529 |
| 0.013205 | ... | ... | 112'6 | 0'0 | 112'6 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032284 |
| 0.012624 | ... | ... | 107'6 | 0'0 | 107'6 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032027 |
| 0.012044 | ... | ... | 102'6 | 0'0 | 102'6 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031759 |
| 0.011463 | ... | ... | 97'6 | 0'0 | 97'6 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03148 |
| 0.010883 | ... | ... | 92'6 | 0'0 | 92'6 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031185 |
| 0.010303 | ... | ... | 87'6 | 0'0 | 87'6 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030872 |
| 0.009722 | ... | ... | 82'6 | 0'0 | 82'6 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030548 |
| 0.009142 | ... | ... | 77'6 | 0'0 | 77'6 | 4700 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.0302 |
| 0.008561 | ... | ... | 72'6 | 0'0 | 72'6 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02983 |
| 0.007981 | ... | ... | 67'6 | 0'0 | 67'6 | 4800 | 0'2 | 0'1 | 0'1 | ... | ... | -0.051264 |
| 0.0074 | ... | ... | 62'7 | 0'0 | 62'7 | 4850 | 0'2 | 0'0 | 0'2 | ... | ... | -0.050458 |
| 0.00682 | ... | ... | 58'0 | 0'0 | 58'0 | 4900 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | -0.049591 |
| 0.00624 | ... | ... | 53'1 | 0'0 | 53'1 | 4950 | 0'4 | 0'0 | 0'4 | ... | ... | -0.083101 |
| 0.005659 | ... | ... | 48'3 | 0'0 | 48'3 | 5000 | 0'6 | 0'1 | 0'5 | 0'6 | 0'6 | -0.110057 |
| 0.005079 | ... | ... | 43'5 | 0'0 | 43'5 | 5050 | 0'6 | -0'1 | 0'7 | 0'6 | 0'6 | -0.107028 |
| -0.066031 | ... | ... | 39'1 | 0'0 | 39'1 | 5100 | 1'6 | 0'3 | 1'3 | 1'6 | 1'6 | -0.190861 |
| -0.092229 | ... | ... | 37'3 | 0'0 | 37'3 | 5120 | 1'3 | -0'2 | 1'5 | 1'3 | 1'3 | -0.158418 |
| -0.114622 | ... | ... | 35'5 | 0'0 | 35'5 | 5140 | 1'7 | 0'0 | 1'7 | ... | ... | -0.193969 |
| 0.003918 | ... | ... | 34'6 | -1'2 | 33'4 | 5150 | 1'5 | -0'3 | 2'0 | 1'6 | 1'5 | -0.17392 |
| -0.134126 | ... | ... | 33'7 | 0'0 | 33'7 | 5160 | 2'1 | 0'0 | 2'1 | ... | ... | -0.207894 |
| -0.151233 | ... | ... | 32'1 | 0'0 | 32'1 | 5180 | 2'4 | 0'0 | 2'4 | ... | ... | -0.228145 |
| -0.174938 | ... | ... | 30'4 | 0'0 | 30'4 | 5200 | 3'4 | 0'6 | 2'6 | 3'4 | 3'2 | -0.281219 |
| -0.195372 | ... | ... | 28'7 | 0'0 | 28'7 | 5220 | 3'1 | 0'0 | 3'1 | ... | ... | -0.254419 |
| -0.21295 | ... | ... | 27'2 | 0'0 | 27'2 | 5240 | 3'6 | 0'2 | 3'4 | 3'6 | 3'6 | -0.280982 |
| -0.22423 | ... | ... | 26'4 | 0'0 | 26'4 | 5250 | 4'3 | 0'5 | 3'6 | ... | ... | -0.307938 |
| -0.234616 | ... | ... | 25'6 | 0'0 | 25'6 | 5260 | 4'0 | 0'0 | 4'0 | ... | ... | -0.285779 |
| -0.252901 | ... | ... | 24'2 | 0'0 | 24'2 | 5280 | 5'4 | 1'0 | 4'4 | 5'4 | 5'4 | -0.344895 |
| -0.268105 | ... | ... | 22'6 | 0'0 | 22'6 | 5300 | 4'7 | -0'2 | 5'1 | ... | ... | -0.307579 |
| -0.285747 | ... | ... | 21'3 | 0'0 | 21'3 | 5320 | 6'3 | 0'6 | 5'5 | ... | ... | -0.357662 |
| -0.299968 | ... | ... | 20'0 | 0'0 | 20'0 | 5340 | 6'3 | 0'1 | 6'2 | 6'3 | 6'3 | -0.344422 |
| -0.308276 | ... | ... | 19'3 | 0'0 | 19'3 | 5350 | 6'7 | 0'2 | 6'5 | ... | ... | -0.356111 |
| -0.315659 | ... | ... | 18'6 | 0'0 | 18'6 | 5360 | 7'0 | 0'0 | 7'0 | ... | ... | -0.353171 |
| -0.327771 | ... | ... | 17'4 | 0'0 | 17'4 | 5380 | 7'6 | 0'0 | 7'6 | ... | ... | -0.363503 |
| -0.344978 | ... | ... | 16'3 | 0'1 | 16'4 | 5400 | 8'7 | 0'2 | 8'5 | ... | ... | -0.38332 |
| -0.350095 | ... | ... | 15'2 | 0'0 | 15'2 | 5420 | 9'1 | -0'3 | 9'4 | 9'1 | 9'1 | -0.370911 |
| -0.344014 | 13'6 | 11'3 | 14'2 | -0'4 | 13'6 | 5440 | 12'4 | 2'0 | 10'4 | 12'4 | 12'4 | -0.455518 |
| -0.347799 | 13'2 | 11'4 | 13'6 | -0'4 | 13'2 | 5450 | 12'2 | 1'2 | 11'0 | 12'2 | 12'2 | -0.434769 |
| -0.346757 | ... | ... | 13'2 | -0'5 | 12'5 | 5460 | 12'0 | 0'4 | 11'4 | ... | ... | -0.413556 |
| -0.369365 | ... | ... | 12'2 | 0'0 | 12'2 | 5480 | 12'1 | -0'3 | 12'4 | 13'0 | 12'1 | -0.388864 |
| -0.376797 | 11'4 | 11'4 | 11'2 | 0'2 | 11'4 | 5500 | 13'0 | -0'4 | 13'4 | 13'0 | 13'0 | -0.384515 |
| -0.357419 | ... | ... | 10'3 | -0'3 | 10'0 | 5520 | 14'5 | 0'0 | 14'5 | ... | ... | -0.400488 |
| -0.329982 | 8'3 | 8'0 | 9'5 | -1'2 | 8'3 | 5540 | 15'7 | 0'0 | 15'7 | ... | ... | -0.401858 |
| -0.324671 | ... | ... | 9'3 | -1'4 | 7'7 | 5550 | 17'7 | 1'2 | 16'5 | ... | ... | -0.445632 |
| -0.380362 | ... | ... | 9'0 | 0'2 | 9'2 | 5560 | 17'2 | 0'0 | 17'2 | ... | ... | -0.40446 |
| -0.400794 | 9'2 | 9'2 | 8'3 | 0'7 | 9'2 | 5580 | 18'5 | 0'0 | 18'5 | ... | ... | -0.404477 |
| -0.376552 | ... | ... | 7'5 | 0'3 | 8'0 | 5600 | 20'4 | 0'5 | 19'7 | 20'4 | 20'4 | -0.41915 |
| -0.305528 | 5'5 | 5'5 | 7'0 | -1'3 | 5'5 | 5620 | 21'2 | 0'0 | 21'2 | ... | ... | -0.392548 |
| -0.347822 | ... | ... | 6'3 | 0'0 | 6'3 | 5640 | 22'5 | 0'0 | 22'5 | ... | ... | -0.384937 |
| -0.334771 | ... | ... | 6'1 | -0'2 | 5'7 | 5650 | 23'3 | 0'0 | 23'3 | ... | ... | -0.382568 |
| -0.325663 | 5'4 | 5'4 | 5'7 | -0'3 | 5'4 | 5660 | 24'1 | 0'0 | 24'1 | ... | ... | -0.379671 |
| -0.336913 | ... | ... | 5'3 | 0'1 | 5'4 | 5680 | 25'5 | 0'0 | 25'5 | ... | ... | -0.37229 |
| -0.267617 | 5'0 | 3'6 | 4'7 | -1'1 | 3'6 | 5700 | 27'1 | 0'0 | 27'1 | ... | ... | -0.36279 |
| -0.305859 | ... | ... | 4'4 | -0'1 | 4'3 | 5720 | 28'6 | 0'0 | 28'6 | ... | ... | -0.3567 |
| -0.301717 | ... | ... | 4'1 | 0'0 | 4'1 | 5740 | 30'2 | 0'0 | 30'2 | ... | ... | -0.343147 |
| -0.245961 | 3'0 | 3'0 | 3'7 | -0'7 | 3'0 | 5750 | 32'6 | 1'5 | 31'1 | ... | ... | -0.415468 |
| -0.283156 | ... | ... | 3'6 | -0'1 | 3'5 | 5760 | 32'0 | 0'0 | 32'0 | ... | ... | -0.339574 |
| -0.275852 | ... | ... | 3'4 | -0'1 | 3'3 | 5780 | 33'5 | 0'0 | 33'5 | ... | ... | -0.328525 |
| -0.288776 | 3'4 | 3'4 | 3'1 | 0'3 | 3'4 | 5800 | 36'6 | 1'3 | 35'3 | ... | ... | -0.391934 |
| -0.257369 | ... | ... | 2'7 | 0'0 | 2'7 | 5820 | 37'0 | 0'0 | 37'0 | ... | ... | -0.308311 |
| -0.27756 | 3'1 | 3'1 | 2'5 | 0'4 | 3'1 | 5840 | 38'6 | 0'0 | 38'6 | ... | ... | -0.29972 |
| -0.248291 | ... | ... | 2'4 | 0'1 | 2'5 | 5850 | 39'5 | 0'0 | 39'5 | ... | ... | -0.295002 |
| -0.179052 | 1'7 | 1'5 | 2'3 | -0'6 | 1'5 | 5860 | 40'5 | 0'0 | 40'5 | ... | ... | -0.297562 |
| -0.228551 | ... | ... | 2'2 | 0'0 | 2'2 | 5880 | 42'3 | 0'0 | 42'3 | ... | ... | -0.287052 |
| -0.222886 | ... | ... | 2'1 | 0'0 | 2'1 | 5900 | 44'2 | 0'0 | 44'2 | ... | ... | -0.283556 |
| -0.206961 | ... | ... | 1'7 | 0'0 | 1'7 | 5920 | 46'1 | 0'0 | 46'1 | ... | ... | -0.279522 |
| -0.199689 | ... | ... | 1'6 | 0'0 | 1'6 | 5940 | 47'7 | 0'0 | 47'7 | ... | ... | -0.26631 |
| -0.200951 | 1'7 | 1'6 | 1'5 | 0'1 | 1'6 | 5950 | 48'7 | 0'0 | 48'7 | ... | ... | -0.268126 |
| -0.191778 | ... | ... | 1'5 | 0'0 | 1'5 | 5960 | 49'6 | 0'0 | 49'6 | ... | ... | -0.260986 |
| -0.183217 | ... | ... | 1'4 | 0'0 | 1'4 | 5980 | 51'5 | 0'0 | 51'5 | ... | ... | -0.255148 |
| -0.150363 | 1'1 | 1'1 | 1'3 | -0'2 | 1'1 | 6000 | 53'4 | 0'0 | 53'4 | ... | ... | -0.248803 |
| -0.164064 | ... | ... | 1'2 | 0'0 | 1'2 | 6020 | 55'3 | 0'0 | 55'3 | ... | ... | -0.241959 |
| -0.153415 | ... | ... | 1'1 | 0'0 | 1'1 | 6040 | 57'3 | 0'0 | 57'3 | ... | ... | -0.244693 |
| -0.154147 | 1'1 | 1'1 | 1'1 | 0'0 | 1'1 | 6050 | 58'2 | 0'0 | 58'2 | ... | ... | -0.235886 |
| -0.154868 | ... | ... | 1'1 | 0'0 | 1'1 | 6060 | 59'2 | 0'0 | 59'2 | ... | ... | -0.237153 |
| -0.143266 | ... | ... | 1'0 | 0'0 | 1'0 | 6080 | 61'2 | 0'0 | 61'2 | ... | ... | -0.239638 |
| -0.1445 | ... | ... | 1'0 | 0'0 | 1'0 | 6100 | 63'1 | 0'0 | 63'1 | ... | ... | -0.231426 |
| -0.131905 | ... | ... | 0'7 | 0'0 | 0'7 | 6120 | 65'0 | 0'0 | 65'0 | ... | ... | -0.222717 |
| -0.087291 | 0'4 | 0'4 | 0'6 | -0'2 | 0'4 | 6150 | 67'7 | 0'0 | 67'7 | ... | ... | -0.214484 |
| -0.105327 | 0'5 | 0'5 | 0'5 | 0'0 | 0'5 | 6200 | 72'7 | 0'0 | 72'7 | ... | ... | -0.219244 |
| -0.107019 | 0'5 | 0'5 | 0'5 | 0'0 | 0'5 | 6250 | 77'6 | 0'0 | 77'6 | ... | ... | -0.211645 |
| -0.091448 | ... | ... | 0'4 | 0'0 | 0'4 | 6300 | 82'5 | 0'0 | 82'5 | ... | ... | -0.203099 |
| -0.092678 | ... | ... | 0'4 | 0'0 | 0'4 | 6350 | 87'5 | 0'0 | 87'5 | ... | ... | -0.206832 |
| -0.093844 | ... | ... | 0'4 | 0'0 | 0'4 | 6400 | 92'5 | 0'0 | 92'5 | ... | ... | -0.210431 |
| -0.075775 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 6450 | 97'4 | 0'0 | 97'4 | ... | ... | -0.20031 |
| -0.076583 | ... | ... | 0'3 | 0'0 | 0'3 | 6500 | 102'4 | 0'0 | 102'4 | ... | ... | -0.203495 |
| -0.055992 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 6550 | 107'4 | 0'0 | 107'4 | ... | ... | -0.206589 |
| -0.056498 | ... | ... | 0'2 | 0'0 | 0'2 | 6600 | 112'3 | 0'0 | 112'3 | ... | ... | -0.195115 |
| -0.056986 | ... | ... | 0'2 | 0'0 | 0'2 | 6650 | 117'3 | 0'0 | 117'3 | ... | ... | -0.197894 |
| -0.05745 | ... | ... | 0'2 | 0'0 | 0'2 | 6700 | 122'3 | 0'0 | 122'3 | ... | ... | -0.200612 |
| -0.057897 | ... | ... | 0'2 | 0'0 | 0'2 | 6750 | 127'3 | 0'0 | 127'3 | ... | ... | -0.203274 |
| -0.058328 | ... | ... | 0'2 | 0'0 | 0'2 | 6800 | 132'3 | 0'0 | 132'3 | ... | ... | -0.205884 |
| -0.058744 | ... | ... | 0'2 | 0'0 | 0'2 | 6850 | 137'3 | 0'0 | 137'3 | ... | ... | -0.208445 |
| -0.033538 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 142'2 | 0'0 | 142'2 | ... | ... | -0.195215 |
| -0.033739 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 147'2 | 0'0 | 147'2 | ... | ... | -0.197568 |
| -0.033933 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 7000 | 152'2 | 0'0 | 152'2 | ... | ... | -0.199888 |
| -0.034122 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 157'2 | 0'0 | 157'2 | ... | ... | -0.202175 |
| -0.035593 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 202'2 | 0'0 | 202'2 | ... | ... | -0.221628 |
| -0.035879 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 212'2 | 0'0 | 212'2 | ... | ... | -0.225732 |
| -0.036148 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 222'2 | 0'0 | 222'2 | ... | ... | -0.229772 |
| -0.036404 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 232'2 | 0'0 | 232'2 | ... | ... | -0.233754 |
| -0.036652 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 242'2 | 0'0 | 242'2 | ... | ... | -0.237685 |
| -0.036893 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 252'2 | 0'0 | 252'2 | ... | ... | -0.24157 |
| -0.037954 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 302'2 | 0'0 | 302'2 | ... | ... | -0.260401 |
| -0.038858 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 352'2 | 0'0 | 352'2 | ... | ... | -0.278478 |
| -0.040331 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 452'2 | 0'0 | 452'2 | ... | ... | -0.313138 |
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.