Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.126026 | ... | ... | 266'6 | 0'0 | 266'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039563 |
| -0.123199 | ... | ... | 256'6 | 0'0 | 256'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039344 |
| -0.120348 | ... | ... | 246'6 | 0'0 | 246'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039113 |
| -0.11747 | ... | ... | 236'6 | 0'0 | 236'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038869 |
| -0.11457 | ... | ... | 226'6 | 0'0 | 226'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038615 |
| -0.111649 | ... | ... | 216'6 | 0'0 | 216'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038347 |
| -0.108707 | ... | ... | 206'6 | 0'0 | 206'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038063 |
| -0.105741 | ... | ... | 196'6 | 0'0 | 196'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037766 |
| -0.102752 | ... | ... | 186'6 | 0'0 | 186'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037448 |
| -0.099741 | ... | ... | 176'6 | 0'0 | 176'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037113 |
| -0.096705 | ... | ... | 166'6 | 0'0 | 166'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036759 |
| -0.09364 | ... | ... | 156'6 | 0'0 | 156'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036382 |
| -0.090548 | ... | ... | 146'6 | 0'0 | 146'6 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035981 |
| -0.087424 | ... | ... | 136'6 | 0'0 | 136'6 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035547 |
| -0.08426 | ... | ... | 126'6 | 0'0 | 126'6 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035086 |
| -0.082664 | ... | ... | 121'6 | 0'0 | 121'6 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03484 |
| -0.081057 | ... | ... | 116'6 | 0'0 | 116'6 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034584 |
| -0.079437 | ... | ... | 111'6 | 0'0 | 111'6 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034318 |
| -0.077801 | ... | ... | 106'6 | 0'0 | 106'6 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034038 |
| -0.076151 | ... | ... | 101'6 | 0'0 | 101'6 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033747 |
| -0.074485 | ... | ... | 96'6 | 0'0 | 96'6 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033443 |
| -0.072799 | ... | ... | 91'6 | 0'0 | 91'6 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033119 |
| -0.071092 | ... | ... | 86'6 | 0'0 | 86'6 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032781 |
| -0.069362 | ... | ... | 81'6 | 0'0 | 81'6 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032425 |
| -0.087012 | ... | ... | 76'7 | 0'0 | 76'7 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032042 |
| -0.084973 | ... | ... | 71'7 | 0'0 | 71'7 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03164 |
| -0.082875 | ... | ... | 66'7 | 0'0 | 66'7 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031207 |
| -0.080711 | ... | ... | 61'7 | 0'0 | 61'7 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030743 |
| -0.078467 | ... | ... | 56'7 | 0'0 | 56'7 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030241 |
| -0.076129 | ... | ... | 51'7 | 0'0 | 51'7 | 4750 | 0'2 | 0'0 | 0'2 | ... | ... | -0.051426 |
| -0.089811 | ... | ... | 47'0 | 0'0 | 47'0 | 4800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.050288 |
| -0.086761 | ... | ... | 42'0 | 0'0 | 42'0 | 4850 | 0'3 | 0'0 | 0'3 | ... | ... | -0.066965 |
| -0.097625 | ... | ... | 37'1 | 0'0 | 37'1 | 4900 | 0'4 | 0'0 | 0'4 | ... | ... | -0.080637 |
| -0.118395 | ... | ... | 32'3 | 0'0 | 32'3 | 4950 | 0'5 | 0'0 | 0'5 | ... | ... | -0.091583 |
| -0.128767 | ... | ... | 31'4 | 0'0 | 31'4 | 4960 | 0'6 | 0'0 | 0'6 | ... | ... | -0.103731 |
| -0.136986 | ... | ... | 29'5 | 0'0 | 29'5 | 4980 | 0'7 | 0'0 | 0'7 | ... | ... | -0.1138 |
| -0.144179 | ... | ... | 27'6 | 0'0 | 27'6 | 5000 | 0'7 | -0'2 | 1'1 | 1'2 | 0'7 | -0.11149 |
| -0.159656 | ... | ... | 26'0 | 0'0 | 26'0 | 5020 | 1'3 | 0'0 | 1'3 | ... | ... | -0.15001 |
| -0.181194 | ... | ... | 24'3 | 0'0 | 24'3 | 5040 | 1'5 | 0'0 | 1'5 | ... | ... | -0.16417 |
| -0.186658 | ... | ... | 23'4 | 0'0 | 23'4 | 5050 | 1'5 | -0'1 | 1'6 | 1'5 | 1'5 | -0.161882 |
| -0.19161 | ... | ... | 22'5 | 0'0 | 22'5 | 5060 | 2'0 | 0'0 | 2'0 | ... | ... | -0.18397 |
| -0.214058 | ... | ... | 21'1 | 0'0 | 21'1 | 5080 | 2'3 | 0'0 | 2'3 | ... | ... | -0.200251 |
| -0.025061 | 16'5 | 16'5 | 19'4 | -2'7 | 16'5 | 5100 | 2'2 | -0'5 | 2'7 | 2'2 | 2'2 | -0.186095 |
| -0.2467 | ... | ... | 18'1 | 0'0 | 18'1 | 5120 | 3'3 | 0'0 | 3'3 | ... | ... | -0.235345 |
| -0.262906 | ... | ... | 16'6 | 0'0 | 16'6 | 5140 | 3'3 | -0'5 | 4'0 | 3'3 | 3'3 | -0.224601 |
| -0.26682 | ... | ... | 16'0 | 0'0 | 16'0 | 5150 | 4'3 | 0'0 | 4'3 | ... | ... | -0.262028 |
| -0.274904 | ... | ... | 15'3 | 0'0 | 15'3 | 5160 | 4'5 | 0'0 | 4'5 | ... | ... | -0.265231 |
| -0.287597 | ... | ... | 14'1 | 0'0 | 14'1 | 5180 | 5'3 | 0'0 | 5'3 | ... | ... | -0.278511 |
| -0.30034 | ... | ... | 13'0 | 0'0 | 13'0 | 5200 | 6'2 | 0'0 | 6'2 | ... | ... | -0.291684 |
| -0.308454 | ... | ... | 11'7 | 0'0 | 11'7 | 5220 | 7'1 | 0'0 | 7'1 | ... | ... | -0.300058 |
| -0.316311 | ... | ... | 10'7 | 0'0 | 10'7 | 5240 | 8'1 | 0'0 | 8'1 | ... | ... | -0.308037 |
| -0.281009 | 9'2 | 9'2 | 10'3 | -1'1 | 9'2 | 5250 | 7'2 | -1'3 | 8'5 | 7'2 | 7'2 | -0.264385 |
| -0.34459 | 10'5 | 9'3 | 9'7 | 0'6 | 10'5 | 5260 | 9'1 | 0'0 | 9'1 | ... | ... | -0.311386 |
| -0.272736 | 7'4 | 7'4 | 9'0 | -1'4 | 7'4 | 5280 | 10'2 | 0'0 | 10'2 | ... | ... | -0.314376 |
| -0.363873 | 9'3 | 7'7 | 8'2 | 1'1 | 9'3 | 5300 | 11'4 | 0'0 | 11'4 | ... | ... | -0.317196 |
| -0.32486 | ... | ... | 7'4 | 0'0 | 7'4 | 5320 | 12'6 | 0'0 | 12'6 | ... | ... | -0.315885 |
| -0.319917 | ... | ... | 6'6 | 0'0 | 6'6 | 5340 | 14'0 | 0'0 | 14'0 | ... | ... | -0.310519 |
| -0.35259 | 7'3 | 5'4 | 6'3 | 1'0 | 7'3 | 5350 | 14'5 | 0'0 | 14'5 | ... | ... | -0.306309 |
| -0.315724 | ... | ... | 6'1 | 0'0 | 6'1 | 5360 | 15'3 | 0'0 | 15'3 | ... | ... | -0.305831 |
| -0.307963 | ... | ... | 5'4 | 0'0 | 5'4 | 5380 | 16'6 | 0'0 | 16'6 | ... | ... | -0.29749 |
| -0.301871 | ... | ... | 5'0 | 0'0 | 5'0 | 5400 | 18'2 | 0'0 | 18'2 | ... | ... | -0.290783 |
| -0.292738 | ... | ... | 4'4 | 0'0 | 4'4 | 5420 | 19'6 | 0'0 | 19'6 | ... | ... | -0.280962 |
| -0.286481 | ... | ... | 4'1 | 0'0 | 4'1 | 5440 | 21'2 | 0'0 | 21'2 | ... | ... | -0.26797 |
| -0.28551 | 4'0 | 3'1 | 3'7 | 0'1 | 4'0 | 5450 | 22'1 | 0'0 | 22'1 | ... | ... | -0.266533 |
| -0.271512 | ... | ... | 3'5 | 0'0 | 3'5 | 5460 | 22'7 | 0'0 | 22'7 | ... | ... | -0.258208 |
| -0.266834 | ... | ... | 3'3 | 0'0 | 3'3 | 5480 | 24'4 | 0'0 | 24'4 | ... | ... | -0.245946 |
| -0.238795 | 2'6 | 2'5 | 3'0 | -0'2 | 2'6 | 5500 | 26'2 | 0'0 | 26'2 | ... | ... | -0.238531 |
| -0.24506 | ... | ... | 2'6 | 0'0 | 2'6 | 5520 | 28'0 | 0'0 | 28'0 | ... | ... | -0.229447 |
| -0.235105 | ... | ... | 2'4 | 0'0 | 2'4 | 5540 | 29'6 | 0'0 | 29'6 | ... | ... | -0.218684 |
| -0.229509 | ... | ... | 2'3 | 0'0 | 2'3 | 5550 | 30'5 | 0'0 | 30'5 | ... | ... | -0.212663 |
| -0.231984 | 2'3 | 2'3 | 2'2 | 0'1 | 2'3 | 5560 | 31'4 | 0'0 | 31'4 | ... | ... | -0.206206 |
| -0.210175 | ... | ... | 2'0 | 0'0 | 2'0 | 5580 | 33'2 | 0'0 | 33'2 | ... | ... | -0.191943 |
| -0.204709 | ... | ... | 1'7 | 0'0 | 1'7 | 5600 | 35'0 | 0'0 | 35'0 | ... | ... | -0.175778 |
| -0.188366 | ... | ... | 1'5 | 0'0 | 1'5 | 5620 | 36'7 | 0'0 | 36'7 | ... | ... | -0.16838 |
| -0.180869 | ... | ... | 1'4 | 0'0 | 1'4 | 5640 | 38'6 | 0'0 | 38'6 | ... | ... | -0.160152 |
| -0.182251 | ... | ... | 1'4 | 0'0 | 1'4 | 5650 | 39'5 | 0'0 | 39'5 | ... | ... | -0.149931 |
| -0.149407 | 1'1 | 1'1 | 1'3 | -0'2 | 1'1 | 5660 | 40'5 | 0'0 | 40'5 | ... | ... | -0.151081 |
| -0.163427 | ... | ... | 1'2 | 0'0 | 1'2 | 5680 | 42'4 | 0'0 | 42'4 | ... | ... | -0.141141 |
| -0.153442 | ... | ... | 1'1 | 0'0 | 1'1 | 5700 | 44'3 | 0'0 | 44'3 | ... | ... | -0.130292 |
| -0.131455 | ... | ... | 0'7 | 0'0 | 0'7 | 5750 | 49'1 | 0'0 | 49'1 | ... | ... | -0.106267 |
| -0.104867 | ... | ... | 0'5 | 0'0 | 0'5 | 5800 | 53'7 | 0'0 | 53'7 | ... | ... | -0.077081 |
| -0.090462 | ... | ... | 0'4 | 0'0 | 0'4 | 5850 | 58'6 | 0'0 | 58'6 | ... | ... | -0.060985 |
| -0.073865 | ... | ... | 0'3 | 0'0 | 0'3 | 5900 | 63'5 | 0'0 | 63'5 | ... | ... | -0.042271 |
| -0.075121 | ... | ... | 0'3 | 0'0 | 0'3 | 5950 | 68'4 | 0'0 | 68'4 | ... | ... | -0.019851 |
| -0.055461 | ... | ... | 0'2 | 0'0 | 0'2 | 6000 | 73'4 | 0'0 | 73'4 | ... | ... | -0.0213 |
| -0.056215 | ... | ... | 0'2 | 0'0 | 0'2 | 6050 | 78'3 | 0'0 | 78'3 | ... | ... | 0.007806 |
| -0.032575 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 83'3 | 0'0 | 83'3 | ... | ... | 0.008303 |
| -0.032922 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 88'2 | 0'0 | 88'2 | ... | ... | 0.0088 |
| -0.033257 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 93'2 | 0'0 | 93'2 | ... | ... | 0.009298 |
| -0.033575 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 98'2 | 0'0 | 98'2 | ... | ... | 0.009795 |
| -0.033872 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 103'2 | 0'0 | 103'2 | ... | ... | 0.010292 |
| -0.034159 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 108'2 | 0'0 | 108'2 | ... | ... | 0.010789 |
| -0.034438 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 113'2 | 0'0 | 113'2 | ... | ... | 0.011286 |
| -0.0347 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 118'2 | 0'0 | 118'2 | ... | ... | 0.011784 |
| -0.034951 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 123'2 | 0'0 | 123'2 | ... | ... | 0.012281 |
| -0.035194 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 128'2 | 0'0 | 128'2 | ... | ... | 0.012778 |
| -0.035432 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 133'2 | 0'0 | 133'2 | ... | ... | 0.013275 |
| -0.035657 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 138'2 | 0'0 | 138'2 | ... | ... | 0.013772 |
| -0.035875 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 143'2 | 0'0 | 143'2 | ... | ... | 0.01427 |
| -0.036086 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 148'2 | 0'0 | 148'2 | ... | ... | 0.014767 |
| -0.036291 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 153'2 | 0'0 | 153'2 | ... | ... | 0.015264 |
| -0.036487 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 158'2 | 0'0 | 158'2 | ... | ... | 0.015761 |
| -0.036679 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 163'2 | 0'0 | 163'2 | ... | ... | 0.016259 |
| -0.036866 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 168'2 | 0'0 | 168'2 | ... | ... | 0.015947 |
| -0.037048 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 173'2 | 0'0 | 173'2 | ... | ... | 0.013348 |
| -0.037226 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 178'2 | 0'0 | 178'2 | ... | ... | 0.011115 |
| -0.037397 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 183'2 | 0'0 | 183'2 | ... | ... | 0.009044 |
| -0.037562 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 188'2 | 0'0 | 188'2 | ... | ... | 0.007077 |
| -0.037722 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 193'2 | 0'0 | 193'2 | ... | ... | 0.005182 |
| -0.037881 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 198'2 | 0'0 | 198'2 | ... | ... | 0.003341 |
| -0.038037 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 203'2 | 0'0 | 203'2 | ... | ... | 0.001549 |
| -0.038191 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 208'2 | 0'0 | 208'2 | ... | ... | -0.000212 |
| -0.038339 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 213'2 | 0'0 | 213'2 | ... | ... | -0.001941 |
| -0.038482 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 218'2 | 0'0 | 218'2 | ... | ... | -0.003647 |
| -0.038622 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 223'2 | 0'0 | 223'2 | ... | ... | -0.005327 |
| -0.038759 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 228'2 | 0'0 | 228'2 | ... | ... | -0.006994 |
| -0.038893 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 233'2 | 0'0 | 233'2 | ... | ... | -0.008641 |
| -0.039156 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 243'2 | 0'0 | 243'2 | ... | ... | -0.011892 |
| -0.039408 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 253'2 | 0'0 | 253'2 | ... | ... | -0.015097 |
| -0.039649 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 263'2 | 0'0 | 263'2 | ... | ... | -0.018264 |
| -0.039882 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 273'2 | 0'0 | 273'2 | ... | ... | -0.021397 |
| -0.040108 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 283'2 | 0'0 | 283'2 | ... | ... | -0.024506 |
| -0.040323 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 293'2 | 0'0 | 293'2 | ... | ... | -0.027593 |
| -0.04053 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 303'2 | 0'0 | 303'2 | ... | ... | -0.030654 |
| -0.040733 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 313'2 | 0'0 | 313'2 | ... | ... | -0.033699 |
| -0.040932 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 323'2 | 0'0 | 323'2 | ... | ... | -0.036732 |
| -0.041125 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 333'2 | 0'0 | 333'2 | ... | ... | -0.03975 |
| -0.041308 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 343'2 | 0'0 | 343'2 | ... | ... | -0.042755 |
| -0.041486 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 353'2 | 0'0 | 353'2 | ... | ... | -0.045749 |
| -0.04166 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 363'2 | 0'0 | 363'2 | ... | ... | -0.048735 |
| -0.04183 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 373'2 | 0'0 | 373'2 | ... | ... | -0.051709 |
| -0.041996 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 383'2 | 0'0 | 383'2 | ... | ... | -0.054674 |
| -0.042156 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 393'2 | 0'0 | 393'2 | ... | ... | -0.057631 |
| -0.042312 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 403'2 | 0'0 | 403'2 | ... | ... | -0.06058 |
| -0.042465 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 413'2 | 0'0 | 413'2 | ... | ... | -0.063523 |
| -0.042615 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 423'2 | 0'0 | 423'2 | ... | ... | -0.066462 |
| -0.042762 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 433'2 | 0'0 | 433'2 | ... | ... | -0.069394 |
| -0.042906 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 443'2 | 0'0 | 443'2 | ... | ... | -0.072321 |
| -0.043046 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 453'2 | 0'0 | 453'2 | ... | ... | -0.075241 |
| -0.04318 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 463'2 | 0'0 | 463'2 | ... | ... | -0.078157 |
| -0.043312 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 473'2 | 0'0 | 473'2 | ... | ... | -0.081067 |
| -0.044504 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 573'2 | 0'0 | 573'2 | ... | ... | -0.109956 |
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.