Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.157835 | ... | ... | 149'0 | 0'0 | 149'0 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022512 |
| -0.155887 | ... | ... | 144'0 | 0'0 | 144'0 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02238 |
| -0.153909 | ... | ... | 139'0 | 0'0 | 139'0 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022243 |
| -0.1519 | ... | ... | 134'0 | 0'0 | 134'0 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022103 |
| -0.149857 | ... | ... | 129'0 | 0'0 | 129'0 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021957 |
| -0.147778 | ... | ... | 124'0 | 0'0 | 124'0 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021804 |
| -0.145659 | ... | ... | 119'0 | 0'0 | 119'0 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021646 |
| -0.143498 | ... | ... | 114'0 | 0'0 | 114'0 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021482 |
| -0.141289 | ... | ... | 109'0 | 0'0 | 109'0 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021308 |
| -0.139031 | ... | ... | 104'0 | 0'0 | 104'0 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021128 |
| -0.136717 | ... | ... | 99'0 | 0'0 | 99'0 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020941 |
| -0.134342 | ... | ... | 94'0 | 0'0 | 94'0 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020741 |
| -0.131898 | ... | ... | 89'0 | 0'0 | 89'0 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020531 |
| -0.129379 | ... | ... | 84'0 | 0'0 | 84'0 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020313 |
| -0.135197 | ... | ... | 79'1 | 0'0 | 79'1 | 4700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.03504 |
| -0.132347 | ... | ... | 74'1 | 0'0 | 74'1 | 4750 | 0'2 | 0'0 | 0'2 | ... | ... | -0.034565 |
| -0.137282 | ... | ... | 69'2 | 0'0 | 69'2 | 4800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.034056 |
| -0.134005 | ... | ... | 64'2 | 0'0 | 64'2 | 4850 | 0'3 | 0'0 | 0'3 | ... | ... | -0.046009 |
| -0.13792 | ... | ... | 59'3 | 0'0 | 59'3 | 4900 | 0'4 | 0'0 | 0'4 | ... | ... | -0.056322 |
| -0.14107 | ... | ... | 54'4 | 0'0 | 54'4 | 4950 | 0'6 | 0'1 | 0'5 | ... | ... | -0.074814 |
| -0.156253 | ... | ... | 49'7 | 0'0 | 49'7 | 5000 | 1'1 | 0'2 | 0'7 | ... | ... | -0.098278 |
| -0.168694 | ... | ... | 45'2 | 0'0 | 45'2 | 5050 | 1'5 | 0'3 | 1'2 | ... | ... | -0.124143 |
| -0.18366 | ... | ... | 40'6 | 0'0 | 40'6 | 5100 | 1'7 | 0'0 | 1'7 | 1'7 | 1'7 | -0.132444 |
| -0.190594 | ... | ... | 39'0 | 0'0 | 39'0 | 5120 | 2'4 | 0'3 | 2'1 | ... | ... | -0.15921 |
| -0.201506 | ... | ... | 37'3 | 0'0 | 37'3 | 5140 | 2'5 | 0'2 | 2'3 | ... | ... | -0.161768 |
| -0.20421 | ... | ... | 36'4 | 0'0 | 36'4 | 5150 | 2'7 | 0'2 | 2'5 | ... | ... | -0.170612 |
| -0.211219 | ... | ... | 35'6 | 0'0 | 35'6 | 5160 | 2'7 | 0'1 | 2'6 | ... | ... | -0.168962 |
| -0.215511 | ... | ... | 34'0 | 0'0 | 34'0 | 5180 | 3'1 | 0'0 | 3'1 | ... | ... | -0.175258 |
| -0.227238 | ... | ... | 32'4 | 0'0 | 32'4 | 5200 | 3'3 | -0'1 | 3'4 | ... | ... | -0.180671 |
| -0.233601 | ... | ... | 30'7 | 0'0 | 30'7 | 5220 | 4'4 | 0'5 | 3'7 | ... | ... | -0.214512 |
| -0.242578 | ... | ... | 29'3 | 0'0 | 29'3 | 5240 | 4'6 | 0'3 | 4'3 | ... | ... | -0.216872 |
| -0.086053 | ... | ... | 28'5 | -4'5 | 24'0 | 5250 | 4'4 | -0'1 | 4'5 | 4'4 | 4'4 | -0.20619 |
| -0.250147 | ... | ... | 27'7 | 0'0 | 27'7 | 5260 | 4'7 | 0'0 | 4'7 | ... | ... | -0.214651 |
| -0.256342 | ... | ... | 26'3 | 0'0 | 26'3 | 5280 | 5'3 | -0'1 | 5'4 | ... | ... | -0.222602 |
| -0.241614 | ... | ... | 25'0 | -0'7 | 24'1 | 5300 | 6'0 | 0'0 | 6'0 | ... | ... | -0.232347 |
| -0.270832 | ... | ... | 23'5 | 0'0 | 23'5 | 5320 | 7'0 | 0'3 | 6'5 | ... | ... | -0.249743 |
| -0.278652 | ... | ... | 22'3 | 0'0 | 22'3 | 5340 | 10'0 | 2'5 | 7'3 | ... | ... | -0.311499 |
| -0.281897 | ... | ... | 21'6 | 0'0 | 21'6 | 5350 | 9'2 | 1'4 | 7'6 | ... | ... | -0.288337 |
| -0.284706 | ... | ... | 21'1 | 0'0 | 21'1 | 5360 | 9'4 | 1'3 | 8'1 | ... | ... | -0.288163 |
| -0.241312 | ... | ... | 19'7 | -2'1 | 17'6 | 5380 | 10'6 | 1'7 | 8'7 | ... | ... | -0.303383 |
| -0.275387 | 17'7 | 17'7 | 18'6 | -0'7 | 17'7 | 5400 | 10'1 | 0'3 | 9'6 | ... | ... | -0.275806 |
| -0.292583 | ... | ... | 17'5 | -0'2 | 17'3 | 5420 | 11'6 | 1'1 | 10'5 | ... | ... | -0.295556 |
| -0.299622 | ... | ... | 16'4 | 0'0 | 16'4 | 5440 | 12'0 | 0'4 | 11'4 | ... | ... | -0.284138 |
| -0.290714 | ... | ... | 16'0 | -0'4 | 15'4 | 5450 | 14'0 | 2'0 | 12'0 | ... | ... | -0.316884 |
| -0.239888 | ... | ... | 15'4 | -3'0 | 12'4 | 5460 | 12'7 | 0'3 | 12'4 | ... | ... | -0.284113 |
| -0.264089 | ... | ... | 14'4 | -1'7 | 12'5 | 5480 | 16'5 | 3'1 | 13'4 | ... | ... | -0.341688 |
| -0.30962 | 13'7 | 13'7 | 13'5 | 0'2 | 13'7 | 5500 | 14'6 | 0'1 | 14'5 | ... | ... | -0.280921 |
| -0.275311 | ... | ... | 12'5 | -1'2 | 11'3 | 5520 | 18'2 | 2'5 | 15'5 | ... | ... | -0.330126 |
| -0.216123 | ... | ... | 11'7 | -4'0 | 7'7 | 5540 | 17'5 | 0'6 | 16'7 | ... | ... | -0.291183 |
| -0.291107 | ... | ... | 11'4 | -0'4 | 11'0 | 5550 | 18'1 | 0'5 | 17'4 | ... | ... | -0.288017 |
| -0.268385 | ... | ... | 11'1 | -1'4 | 9'5 | 5560 | 18'7 | 0'7 | 18'0 | ... | ... | -0.289808 |
| -0.267591 | ... | ... | 10'3 | -1'3 | 9'0 | 5580 | 19'3 | 0'0 | 19'3 | ... | ... | -0.269882 |
| -0.291169 | 9'4 | 9'4 | 9'5 | -0'1 | 9'4 | 5600 | 20'3 | -0'2 | 20'5 | ... | ... | -0.258664 |
| -0.270064 | ... | ... | 9'0 | -0'7 | 8'1 | 5620 | 22'0 | 0'0 | 22'0 | ... | ... | -0.260328 |
| -0.258371 | ... | ... | 8'3 | -1'1 | 7'2 | 5640 | 23'3 | 0'0 | 23'3 | ... | ... | -0.25449 |
| -0.256528 | ... | ... | 8'1 | -1'1 | 7'0 | 5650 | 24'2 | 0'1 | 24'1 | ... | ... | -0.25578 |
| -0.25761 | ... | ... | 7'7 | -1'0 | 6'7 | 5660 | 24'6 | 0'0 | 24'6 | ... | ... | -0.246977 |
| -0.275856 | ... | ... | 7'2 | 0'0 | 7'2 | 5680 | 26'2 | 0'0 | 26'2 | ... | ... | -0.241212 |
| -0.256274 | ... | ... | 6'6 | -0'4 | 6'2 | 5700 | 28'6 | 1'0 | 27'6 | ... | ... | -0.262448 |
| -0.256025 | ... | ... | 6'2 | -0'2 | 6'0 | 5720 | 29'2 | 0'0 | 29'2 | ... | ... | -0.22536 |
| -0.243561 | ... | ... | 5'6 | -0'3 | 5'3 | 5740 | 30'6 | 0'0 | 30'6 | ... | ... | -0.215191 |
| -0.24648 | ... | ... | 5'5 | -0'2 | 5'3 | 5750 | 32'3 | 0'7 | 31'4 | ... | ... | -0.237879 |
| -0.272513 | ... | ... | 5'3 | 0'6 | 6'1 | 5760 | 32'2 | 0'0 | 32'2 | ... | ... | -0.203432 |
| -0.234314 | ... | ... | 5'0 | -0'2 | 4'6 | 5780 | 33'7 | 0'0 | 33'7 | ... | ... | -0.194546 |
| -0.217283 | 4'1 | 4'1 | 4'5 | -0'4 | 4'1 | 5800 | 45'0 | 9'4 | 35'4 | ... | ... | -0.46914 |
| -0.207551 | ... | ... | 4'2 | -0'4 | 3'6 | 5820 | 37'2 | 0'0 | 37'2 | ... | ... | -0.178056 |
| -0.225517 | ... | ... | 4'0 | 0'1 | 4'1 | 5840 | 38'7 | 0'0 | 38'7 | ... | ... | -0.165552 |
| -0.217965 | ... | ... | 3'7 | 0'0 | 3'7 | 5850 | 39'6 | 0'0 | 39'6 | ... | ... | -0.16152 |
| -0.20999 | ... | ... | 3'6 | -0'1 | 3'5 | 5860 | 40'5 | 0'0 | 40'5 | ... | ... | -0.157274 |
| -0.218391 | ... | ... | 3'3 | 0'3 | 3'6 | 5880 | 42'3 | 0'0 | 42'3 | ... | ... | -0.14811 |
| -0.190142 | ... | ... | 3'2 | -0'2 | 3'0 | 5900 | 44'1 | 0'0 | 44'1 | ... | ... | -0.138014 |
| -0.209222 | ... | ... | 3'0 | 0'3 | 3'3 | 5920 | 45'7 | 0'0 | 45'7 | ... | ... | -0.126919 |
| -0.178135 | ... | ... | 2'6 | -0'1 | 2'5 | 5940 | 47'5 | 0'0 | 47'5 | ... | ... | -0.114736 |
| -0.207993 | ... | ... | 2'5 | 0'5 | 3'2 | 5950 | 48'5 | 0'0 | 48'5 | ... | ... | -0.115508 |
| -0.13551 | ... | ... | 2'5 | -0'7 | 1'6 | 5960 | 49'4 | 0'0 | 49'4 | ... | ... | -0.10891 |
| -0.170227 | ... | ... | 2'3 | 0'0 | 2'3 | 5980 | 51'2 | 0'0 | 51'2 | ... | ... | -0.094724 |
| -0.165748 | ... | ... | 2'2 | 0'0 | 2'2 | 6000 | 53'1 | 0'0 | 53'1 | ... | ... | -0.087623 |
| -0.160917 | ... | ... | 2'1 | 0'0 | 2'1 | 6020 | 55'0 | 0'0 | 55'0 | ... | ... | -0.079996 |
| -0.155735 | ... | ... | 2'0 | 0'0 | 2'0 | 6040 | 56'7 | 0'0 | 56'7 | ... | ... | -0.071802 |
| -0.14946 | ... | ... | 1'7 | 0'0 | 1'7 | 6050 | 57'6 | 0'0 | 57'6 | ... | ... | -0.062582 |
| -0.150193 | ... | ... | 1'7 | 0'0 | 1'7 | 6060 | 58'6 | 0'0 | 58'6 | ... | ... | -0.06298 |
| -0.144286 | ... | ... | 1'6 | 0'0 | 1'6 | 6080 | 60'5 | 0'0 | 60'5 | ... | ... | -0.053441 |
| -0.153022 | ... | ... | 1'5 | 0'2 | 1'7 | 6100 | 62'4 | 0'0 | 62'4 | ... | ... | -0.043055 |
| -0.131341 | ... | ... | 1'4 | 0'0 | 1'4 | 6120 | 64'3 | 0'0 | 64'3 | ... | ... | -0.031606 |
| -0.124768 | ... | ... | 1'3 | 0'0 | 1'3 | 6150 | 67'2 | 0'0 | 67'2 | ... | ... | -0.018962 |
| -0.127158 | ... | ... | 1'2 | 0'1 | 1'3 | 6200 | 72'0 | 0'0 | 72'0 | ... | ... | 0.008202 |
| -0.102117 | ... | ... | 1'0 | 0'0 | 1'0 | 6250 | 76'7 | 0'0 | 76'7 | ... | ... | 0.00877 |
| -0.093787 | ... | ... | 0'7 | 0'0 | 0'7 | 6300 | 81'6 | 0'0 | 81'6 | ... | ... | 0.009337 |
| -0.084606 | ... | ... | 0'6 | 0'0 | 0'6 | 6350 | 86'5 | 0'0 | 86'5 | ... | ... | 0.009905 |
| -0.085719 | ... | ... | 0'6 | 0'0 | 0'6 | 6400 | 91'4 | 0'0 | 91'4 | ... | ... | 0.010473 |
| -0.075412 | ... | ... | 0'5 | 0'0 | 0'5 | 6450 | 96'4 | 0'0 | 96'4 | ... | ... | 0.01104 |
| -0.076267 | ... | ... | 0'5 | 0'0 | 0'5 | 6500 | 101'3 | 0'0 | 101'3 | ... | ... | 0.011608 |
| -0.064777 | ... | ... | 0'4 | 0'0 | 0'4 | 6550 | 106'3 | 0'0 | 106'3 | ... | ... | 0.012176 |
| -0.065415 | ... | ... | 0'4 | 0'0 | 0'4 | 6600 | 111'2 | 0'0 | 111'2 | ... | ... | 0.012743 |
| -0.066027 | ... | ... | 0'4 | 0'0 | 0'4 | 6650 | 116'2 | 0'0 | 116'2 | ... | ... | 0.013311 |
| -0.066615 | ... | ... | 0'3 | 0'1 | 0'4 | 6700 | 121'2 | 0'0 | 121'2 | ... | ... | 0.013878 |
| -0.053488 | ... | ... | 0'3 | 0'0 | 0'3 | 6750 | 126'2 | 0'0 | 126'2 | ... | ... | 0.014446 |
| -0.053905 | ... | ... | 0'3 | 0'0 | 0'3 | 6800 | 131'1 | 0'0 | 131'1 | ... | ... | 0.015014 |
| -0.039201 | ... | ... | 0'3 | -0'1 | 0'2 | 6850 | 136'1 | 0'0 | 136'1 | ... | ... | 0.015581 |
| -0.054698 | ... | ... | 0'3 | 0'0 | 0'3 | 6900 | 141'1 | 0'0 | 141'1 | ... | ... | 0.016149 |
| -0.039724 | ... | ... | 0'2 | 0'0 | 0'2 | 6950 | 146'1 | 0'0 | 146'1 | ... | ... | 0.016717 |
| -0.039973 | ... | ... | 0'2 | 0'0 | 0'2 | 7000 | 151'1 | 0'0 | 151'1 | ... | ... | 0.017284 |
| -0.040214 | ... | ... | 0'2 | 0'0 | 0'2 | 7050 | 156'1 | 0'0 | 156'1 | ... | ... | 0.017852 |
| -0.0421 | ... | ... | 0'2 | 0'0 | 0'2 | 7500 | 201'0 | 0'0 | 201'0 | ... | ... | 0.02296 |
| -0.042466 | ... | ... | 0'2 | 0'0 | 0'2 | 7600 | 211'0 | 0'0 | 211'0 | ... | ... | 0.024096 |
| -0.024108 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 221'0 | 0'0 | 221'0 | ... | ... | 0.025231 |
| -0.024278 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 231'0 | 0'0 | 231'0 | ... | ... | 0.026366 |
| -0.024443 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 241'0 | 0'0 | 241'0 | ... | ... | 0.027501 |
| -0.024603 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 251'0 | 0'0 | 251'0 | ... | ... | 0.028637 |
| -0.025307 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 301'0 | 0'0 | 301'0 | ... | ... | 0.034313 |
| -0.025908 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 351'0 | 0'0 | 351'0 | ... | ... | 0.039989 |
| -0.026888 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 451'0 | 0'0 | 451'0 | ... | ... | 0.051342 |
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.