Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.016649 | ... | ... | 141'4 | 0'0 | 141'4 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048885 |
| 0.016068 | ... | ... | 136'4 | 0'0 | 136'4 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048588 |
| 0.015486 | ... | ... | 131'4 | 0'0 | 131'4 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048283 |
| 0.014905 | ... | ... | 126'4 | 0'0 | 126'4 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047967 |
| 0.014324 | ... | ... | 121'4 | 0'0 | 121'4 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047635 |
| 0.013743 | ... | ... | 116'4 | 0'0 | 116'4 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047291 |
| 0.013162 | ... | ... | 111'4 | 0'0 | 111'4 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046933 |
| 0.012581 | ... | ... | 106'4 | 0'0 | 106'4 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046557 |
| 0.012 | ... | ... | 101'4 | 0'0 | 101'4 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046166 |
| 0.011419 | ... | ... | 96'5 | 0'0 | 96'5 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045758 |
| 0.010838 | ... | ... | 91'5 | 0'0 | 91'5 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045326 |
| 0.010257 | ... | ... | 86'5 | 0'0 | 86'5 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04487 |
| 0.009675 | ... | ... | 81'5 | 0'0 | 81'5 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044396 |
| 0.009094 | ... | ... | 76'5 | 0'0 | 76'5 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043885 |
| 0.008513 | ... | ... | 71'5 | 0'0 | 71'5 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043345 |
| 0.007932 | ... | ... | 66'5 | 0'0 | 66'5 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042772 |
| 0.007351 | ... | ... | 61'5 | 0'0 | 61'5 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042153 |
| 0.00677 | ... | ... | 56'5 | 0'0 | 56'5 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041489 |
| 0.006189 | ... | ... | 51'5 | 0'0 | 51'5 | 4900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.070646 |
| 0.005608 | ... | ... | 46'6 | 0'0 | 46'6 | 4950 | 0'2 | 0'0 | 0'2 | ... | ... | -0.069144 |
| 0.005027 | ... | ... | 41'7 | 0'0 | 41'7 | 5000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.092227 |
| 0.004445 | ... | ... | 37'1 | 0'0 | 37'1 | 5050 | 0'5 | 0'0 | 0'5 | ... | ... | -0.131416 |
| 0.003864 | ... | ... | 32'4 | 0'0 | 32'4 | 5100 | 1'0 | 0'0 | 1'0 | ... | ... | -0.178404 |
| 0.003632 | ... | ... | 30'5 | 0'0 | 30'5 | 5120 | 1'1 | 0'0 | 1'1 | ... | ... | -0.190734 |
| 0.003399 | ... | ... | 28'7 | 0'0 | 28'7 | 5140 | 1'3 | 0'0 | 1'3 | ... | ... | -0.2157 |
| 0.003283 | ... | ... | 28'0 | 0'0 | 28'0 | 5150 | 1'4 | 0'0 | 1'4 | ... | ... | -0.226938 |
| 0.003167 | ... | ... | 27'1 | 0'0 | 27'1 | 5160 | 1'5 | 0'0 | 1'5 | ... | ... | -0.237404 |
| -0.038828 | ... | ... | 25'3 | 0'0 | 25'3 | 5180 | 1'7 | 0'0 | 1'7 | ... | ... | -0.256149 |
| -0.099322 | ... | ... | 23'6 | 0'0 | 23'6 | 5200 | 2'2 | 0'0 | 2'2 | ... | ... | -0.283002 |
| -0.14337 | ... | ... | 22'1 | 0'0 | 22'1 | 5220 | 2'5 | 0'0 | 2'5 | ... | ... | -0.305602 |
| -0.178153 | ... | ... | 20'4 | 0'0 | 20'4 | 5240 | 3'1 | 0'0 | 3'1 | ... | ... | -0.333406 |
| -0.198586 | ... | ... | 19'6 | 0'0 | 19'6 | 5250 | 3'3 | 0'0 | 3'3 | ... | ... | -0.345381 |
| -0.216742 | ... | ... | 19'0 | 0'0 | 19'0 | 5260 | 3'5 | 0'0 | 3'5 | ... | ... | -0.356149 |
| -0.256452 | ... | ... | 17'5 | 0'0 | 17'5 | 5280 | 4'1 | 0'0 | 4'1 | ... | ... | -0.374206 |
| -0.287435 | ... | ... | 16'2 | 0'0 | 16'2 | 5300 | 4'6 | 0'0 | 4'6 | ... | ... | -0.395056 |
| -0.318432 | ... | ... | 15'0 | 0'0 | 15'0 | 5320 | 5'4 | 0'0 | 5'4 | ... | ... | -0.417448 |
| -0.341617 | ... | ... | 13'6 | 0'0 | 13'6 | 5340 | 6'2 | 0'0 | 6'2 | ... | ... | -0.434064 |
| -0.350542 | ... | ... | 13'1 | 0'0 | 13'1 | 5350 | 6'5 | 0'0 | 6'5 | ... | ... | -0.440306 |
| -0.357776 | ... | ... | 12'4 | 0'0 | 12'4 | 5360 | 7'1 | 0'0 | 7'1 | ... | ... | -0.451316 |
| -0.37934 | ... | ... | 11'4 | 0'0 | 11'4 | 5380 | 8'0 | 0'0 | 8'0 | ... | ... | -0.462807 |
| -0.387789 | 10'3 | 10'3 | 10'3 | 0'0 | 10'3 | 5400 | 9'0 | 0'0 | 9'0 | ... | ... | -0.474507 |
| -0.401012 | ... | ... | 9'4 | 0'0 | 9'4 | 5420 | 10'0 | 0'0 | 10'0 | ... | ... | -0.480596 |
| -0.407556 | ... | ... | 8'5 | 0'0 | 8'5 | 5440 | 11'1 | 0'0 | 11'1 | ... | ... | -0.486886 |
| -0.405576 | ... | ... | 8'1 | 0'0 | 8'1 | 5450 | 11'5 | 0'0 | 11'5 | ... | ... | -0.485177 |
| -0.407721 | ... | ... | 7'6 | 0'0 | 7'6 | 5460 | 12'2 | 0'0 | 12'2 | ... | ... | -0.487837 |
| -0.407509 | ... | ... | 7'0 | 0'0 | 7'0 | 5480 | 13'4 | 0'0 | 13'4 | ... | ... | -0.489371 |
| -0.4014 | ... | ... | 6'2 | 0'0 | 6'2 | 5500 | 14'6 | 0'0 | 14'6 | ... | ... | -0.485969 |
| -0.395843 | ... | ... | 5'5 | 0'0 | 5'5 | 5520 | 16'1 | 0'0 | 16'1 | ... | ... | -0.483896 |
| -0.384987 | ... | ... | 5'0 | 0'0 | 5'0 | 5540 | 17'4 | 0'0 | 17'4 | ... | ... | -0.477434 |
| -0.381081 | ... | ... | 4'6 | 0'0 | 4'6 | 5550 | 18'2 | 0'0 | 18'2 | ... | ... | -0.475879 |
| -0.3905 | 4'6 | 4'6 | 4'4 | 0'2 | 4'6 | 5560 | 19'0 | 0'0 | 19'0 | ... | ... | -0.473391 |
| -0.362583 | ... | ... | 4'0 | 0'0 | 4'0 | 5580 | 20'4 | 0'0 | 20'4 | ... | ... | -0.46565 |
| -0.369273 | 4'0 | 3'7 | 3'5 | 0'2 | 3'7 | 5600 | 22'1 | 0'0 | 22'1 | ... | ... | -0.461711 |
| -0.339552 | ... | ... | 3'2 | 0'0 | 3'2 | 5620 | 23'5 | 0'0 | 23'5 | ... | ... | -0.447063 |
| -0.322674 | ... | ... | 2'7 | 0'0 | 2'7 | 5640 | 25'3 | 0'0 | 25'3 | ... | ... | -0.44527 |
| -0.317791 | ... | ... | 2'6 | 0'0 | 2'6 | 5650 | 26'1 | 0'0 | 26'1 | ... | ... | -0.43519 |
| -0.302074 | ... | ... | 2'4 | 0'0 | 2'4 | 5660 | 27'0 | 0'0 | 27'0 | ... | ... | -0.432859 |
| -0.288618 | ... | ... | 2'2 | 0'0 | 2'2 | 5680 | 28'6 | 0'0 | 28'6 | ... | ... | -0.426747 |
| -0.272649 | ... | ... | 2'0 | 0'0 | 2'0 | 5700 | 30'4 | 0'0 | 30'4 | ... | ... | -0.418749 |
| -0.254079 | ... | ... | 1'6 | 0'0 | 1'6 | 5720 | 32'2 | 0'0 | 32'2 | ... | ... | -0.408902 |
| -0.246197 | ... | ... | 1'5 | 0'0 | 1'5 | 5740 | 34'0 | 0'0 | 34'0 | ... | ... | -0.397225 |
| -0.23496 | ... | ... | 1'4 | 0'0 | 1'4 | 5750 | 35'0 | 0'0 | 35'0 | ... | ... | -0.401291 |
| -0.222977 | ... | ... | 1'3 | 0'0 | 1'3 | 5760 | 35'7 | 0'0 | 35'7 | ... | ... | -0.394564 |
| -0.211972 | ... | ... | 1'2 | 0'0 | 1'2 | 5780 | 37'6 | 0'0 | 37'6 | ... | ... | -0.390974 |
| -0.199707 | ... | ... | 1'1 | 0'0 | 1'1 | 5800 | 39'5 | 0'0 | 39'5 | ... | ... | -0.386483 |
| -0.186143 | ... | ... | 1'0 | 0'0 | 1'0 | 5820 | 41'4 | 0'0 | 41'4 | ... | ... | -0.381136 |
| -0.171211 | ... | ... | 0'7 | 0'0 | 0'7 | 5840 | 43'3 | 0'0 | 43'3 | ... | ... | -0.374951 |
| -0.172325 | ... | ... | 0'7 | 0'0 | 0'7 | 5850 | 44'3 | 0'0 | 44'3 | ... | ... | -0.377778 |
| -0.173416 | ... | ... | 0'7 | 0'0 | 0'7 | 5860 | 45'2 | 0'0 | 45'2 | ... | ... | -0.367939 |
| -0.156661 | ... | ... | 0'6 | 0'0 | 0'6 | 5880 | 47'2 | 0'0 | 47'2 | ... | ... | -0.373156 |
| -0.138307 | ... | ... | 0'5 | 0'0 | 0'5 | 5900 | 49'1 | 0'0 | 49'1 | ... | ... | -0.364974 |
| -0.139764 | ... | ... | 0'5 | 0'0 | 0'5 | 5920 | 51'1 | 0'0 | 51'1 | ... | ... | -0.369667 |
| -0.141169 | ... | ... | 0'5 | 0'0 | 0'5 | 5940 | 53'0 | 0'0 | 53'0 | ... | ... | -0.360387 |
| -0.119832 | ... | ... | 0'4 | 0'0 | 0'4 | 5950 | 54'0 | 0'0 | 54'0 | ... | ... | -0.362518 |
| -0.120383 | ... | ... | 0'4 | 0'0 | 0'4 | 5960 | 55'0 | 0'0 | 55'0 | ... | ... | -0.36462 |
| -0.121456 | ... | ... | 0'4 | 0'0 | 0'4 | 5980 | 56'7 | 0'0 | 56'7 | ... | ... | -0.354297 |
| -0.122494 | ... | ... | 0'4 | 0'0 | 0'4 | 6000 | 58'7 | 0'0 | 58'7 | ... | ... | -0.358122 |
| -0.098994 | ... | ... | 0'3 | 0'0 | 0'3 | 6020 | 60'7 | 0'0 | 60'7 | ... | ... | -0.36185 |
| -0.099744 | ... | ... | 0'3 | 0'0 | 0'3 | 6040 | 62'7 | 0'0 | 62'7 | ... | ... | -0.365482 |
| -0.10011 | ... | ... | 0'3 | 0'0 | 0'3 | 6050 | 63'7 | 0'0 | 63'7 | ... | ... | -0.367264 |
| -0.100471 | ... | ... | 0'3 | 0'0 | 0'3 | 6060 | 64'6 | 0'0 | 64'6 | ... | ... | -0.353641 |
| -0.101178 | ... | ... | 0'3 | 0'0 | 0'3 | 6080 | 66'6 | 0'0 | 66'6 | ... | ... | -0.356943 |
| -0.101866 | ... | ... | 0'3 | 0'0 | 0'3 | 6100 | 68'6 | 0'0 | 68'6 | ... | ... | -0.360167 |
| -0.074593 | ... | ... | 0'2 | 0'0 | 0'2 | 6120 | 70'6 | 0'0 | 70'6 | ... | ... | -0.363317 |
| -0.075261 | ... | ... | 0'2 | 0'0 | 0'2 | 6150 | 73'6 | 0'0 | 73'6 | ... | ... | -0.367914 |
| -0.076312 | ... | ... | 0'2 | 0'0 | 0'2 | 6200 | 78'5 | 0'0 | 78'5 | ... | ... | -0.358557 |
| -0.04425 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 83'5 | 0'0 | 83'5 | ... | ... | -0.365231 |
| -0.044736 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 88'5 | 0'0 | 88'5 | ... | ... | -0.371607 |
| -0.045198 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 93'5 | 0'0 | 93'5 | ... | ... | -0.377719 |
| -0.04564 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 98'4 | 0'0 | 98'4 | ... | ... | -0.365314 |
| -0.046055 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 103'4 | 0'0 | 103'4 | ... | ... | -0.370699 |
| -0.04645 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 108'4 | 0'0 | 108'4 | ... | ... | -0.375898 |
| -0.046835 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 113'4 | 0'0 | 113'4 | ... | ... | -0.380929 |
| -0.047201 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 118'4 | 0'0 | 118'4 | ... | ... | -0.385806 |
| -0.047548 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 123'4 | 0'0 | 123'4 | ... | ... | -0.390537 |
| -0.047883 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 128'4 | 0'0 | 128'4 | ... | ... | -0.395137 |
| -0.04821 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 133'4 | 0'0 | 133'4 | ... | ... | -0.399616 |
| -0.048523 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 138'4 | 0'0 | 138'4 | ... | ... | -0.403982 |
| -0.048823 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 143'4 | 0'0 | 143'4 | ... | ... | -0.408243 |
| -0.049114 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 148'4 | 0'0 | 148'4 | ... | ... | -0.412404 |
| -0.049396 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 153'4 | 0'0 | 153'4 | ... | ... | -0.416473 |
| -0.04967 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 158'4 | 0'0 | 158'4 | ... | ... | -0.420456 |
| -0.049934 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 163'4 | 0'0 | 163'4 | ... | ... | -0.424359 |
| -0.052013 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 208'4 | 0'0 | 208'4 | ... | ... | -0.456513 |
| -0.052416 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 218'4 | 0'0 | 218'4 | ... | ... | -0.463072 |
| -0.052796 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 228'4 | 0'0 | 228'4 | ... | ... | -0.469459 |
| -0.053162 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 238'4 | 0'0 | 238'4 | ... | ... | -0.475689 |
| -0.053518 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 248'4 | 0'0 | 248'4 | ... | ... | -0.481775 |
| -0.053856 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 258'4 | 0'0 | 258'4 | ... | ... | -0.48773 |
| -0.05537 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 308'4 | 0'0 | 308'4 | ... | ... | -0.515832 |
| -0.056662 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 358'4 | 0'0 | 358'4 | ... | ... | -0.541769 |
| -0.058775 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 458'4 | 0'0 | 458'4 | ... | ... | -0.589256 |
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.