Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.028058 | ... | ... | 281'4 | 0'0 | 281'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028522 |
| 0.027069 | ... | ... | 271'4 | 0'0 | 271'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028375 |
| 0.026079 | ... | ... | 261'4 | 0'0 | 261'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028222 |
| 0.025089 | ... | ... | 251'4 | 0'0 | 251'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028062 |
| 0.0241 | ... | ... | 241'4 | 0'0 | 241'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027891 |
| 0.02311 | ... | ... | 231'4 | 0'0 | 231'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027713 |
| 0.02212 | ... | ... | 221'4 | 0'0 | 221'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027528 |
| 0.02113 | ... | ... | 211'4 | 0'0 | 211'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027331 |
| 0.020141 | ... | ... | 201'4 | 0'0 | 201'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027125 |
| 0.019151 | ... | ... | 191'4 | 0'0 | 191'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026908 |
| 0.018161 | ... | ... | 181'4 | 0'0 | 181'4 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026677 |
| 0.017172 | ... | ... | 171'4 | 0'0 | 171'4 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026434 |
| 0.016182 | ... | ... | 161'4 | 0'0 | 161'4 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026174 |
| 0.015192 | ... | ... | 151'4 | 0'0 | 151'4 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0259 |
| 0.014202 | ... | ... | 141'4 | 0'0 | 141'4 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025606 |
| 0.013708 | ... | ... | 136'4 | 0'0 | 136'4 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02545 |
| 0.013213 | ... | ... | 131'4 | 0'0 | 131'4 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025291 |
| 0.012718 | ... | ... | 126'4 | 0'0 | 126'4 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025126 |
| 0.012223 | ... | ... | 121'4 | 0'0 | 121'4 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024952 |
| 0.011728 | ... | ... | 116'4 | 0'0 | 116'4 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024772 |
| 0.011233 | ... | ... | 111'4 | 0'0 | 111'4 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024585 |
| 0.010738 | ... | ... | 106'4 | 0'0 | 106'4 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024389 |
| 0.010244 | ... | ... | 101'4 | 0'0 | 101'4 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024184 |
| 0.009749 | ... | ... | 96'4 | 0'0 | 96'4 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023971 |
| 0.009254 | ... | ... | 91'4 | 0'0 | 91'4 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023746 |
| 0.008759 | ... | ... | 86'4 | 0'0 | 86'4 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023507 |
| 0.008264 | ... | ... | 81'4 | 0'0 | 81'4 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02326 |
| 0.007769 | ... | ... | 76'5 | 0'0 | 76'5 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022993 |
| 0.007274 | ... | ... | 71'5 | 0'0 | 71'5 | 4700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.0396 |
| 0.00678 | ... | ... | 66'5 | 0'0 | 66'5 | 4750 | 0'2 | 0'0 | 0'2 | ... | ... | -0.039024 |
| 0.006285 | ... | ... | 61'5 | 0'0 | 61'5 | 4800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.038408 |
| 0.00579 | ... | ... | 56'5 | 0'0 | 56'5 | 4850 | 0'3 | 0'1 | 0'2 | 0'3 | 0'3 | -0.051778 |
| 0.005295 | ... | ... | 51'7 | 0'0 | 51'7 | 4900 | 0'4 | 0'0 | 0'4 | ... | ... | -0.063236 |
| 0.0048 | ... | ... | 47'1 | 0'0 | 47'1 | 4950 | 0'5 | 0'0 | 0'5 | ... | ... | -0.073074 |
| 0.004701 | ... | ... | 46'1 | 0'0 | 46'1 | 4960 | 0'5 | 0'0 | 0'5 | ... | ... | -0.072695 |
| 0.004503 | ... | ... | 44'2 | 0'0 | 44'2 | 4980 | 0'6 | 0'0 | 0'6 | ... | ... | -0.082365 |
| 0.004305 | ... | ... | 42'3 | 0'0 | 42'3 | 5000 | 1'0 | 0'1 | 0'7 | 1'1 | 1'0 | -0.100559 |
| 0.004107 | ... | ... | 40'4 | 0'0 | 40'4 | 5020 | 1'0 | 0'0 | 1'0 | ... | ... | -0.099284 |
| 0.003909 | ... | ... | 38'5 | 0'0 | 38'5 | 5040 | 1'3 | 0'1 | 1'2 | 1'3 | 1'3 | -0.123196 |
| 0.00381 | ... | ... | 37'6 | 0'0 | 37'6 | 5050 | 1'3 | 0'1 | 1'2 | 1'4 | 1'2 | -0.122297 |
| 0.003711 | ... | ... | 36'7 | 0'0 | 36'7 | 5060 | 1'3 | 0'0 | 1'3 | ... | ... | -0.121379 |
| 0.003513 | ... | ... | 35'0 | 0'0 | 35'0 | 5080 | 1'5 | 0'0 | 1'5 | ... | ... | -0.134476 |
| 0.003316 | ... | ... | 33'2 | 0'0 | 33'2 | 5100 | 1'7 | 0'0 | 1'7 | ... | ... | -0.14614 |
| -0.023544 | ... | ... | 31'5 | 0'0 | 31'5 | 5120 | 2'1 | 0'0 | 2'1 | ... | ... | -0.156488 |
| -0.046362 | ... | ... | 29'7 | 0'0 | 29'7 | 5140 | 2'4 | 0'0 | 2'4 | ... | ... | -0.171554 |
| -0.065194 | ... | ... | 29'1 | 0'0 | 29'1 | 5150 | 2'5 | 0'0 | 2'5 | ... | ... | -0.175495 |
| -0.178975 | 30'2 | 30'2 | 28'3 | 1'7 | 30'2 | 5160 | 2'7 | 0'0 | 2'7 | ... | ... | -0.184683 |
| -0.108773 | ... | ... | 26'7 | 0'0 | 26'7 | 5180 | 3'3 | 0'0 | 3'3 | ... | ... | -0.201137 |
| -0.131139 | ... | ... | 25'3 | 0'0 | 25'3 | 5200 | 3'6 | -0'1 | 3'7 | 3'6 | 3'6 | -0.210508 |
| -0.155042 | ... | ... | 24'0 | 0'0 | 24'0 | 5220 | 4'4 | 0'0 | 4'4 | ... | ... | -0.231626 |
| -0.170037 | ... | ... | 22'4 | 0'0 | 22'4 | 5240 | 5'1 | 0'0 | 5'1 | ... | ... | -0.245451 |
| -0.126973 | 20'4 | 20'4 | 21'7 | -1'3 | 20'4 | 5250 | 5'0 | -0'3 | 5'3 | 5'0 | 5'0 | -0.23738 |
| -0.191133 | ... | ... | 21'2 | 0'0 | 21'2 | 5260 | 6'1 | 0'3 | 5'6 | 6'1 | 6'1 | -0.26845 |
| -0.204426 | ... | ... | 19'7 | 0'0 | 19'7 | 5280 | 6'1 | -0'3 | 6'4 | 6'1 | 6'1 | -0.258818 |
| -0.279756 | 20'6 | 20'6 | 18'6 | 2'0 | 20'6 | 5300 | 7'2 | 0'0 | 7'2 | ... | ... | -0.28031 |
| -0.236913 | ... | ... | 17'5 | 0'0 | 17'5 | 5320 | 8'1 | 0'0 | 8'1 | ... | ... | -0.291756 |
| -0.248266 | ... | ... | 16'4 | 0'0 | 16'4 | 5340 | 7'6 | -1'2 | 9'0 | 7'6 | 7'6 | -0.268387 |
| -0.286486 | 17'2 | 16'4 | 15'7 | 1'3 | 17'2 | 5350 | 9'4 | 0'1 | 9'3 | 9'4 | 9'4 | -0.305869 |
| -0.25672 | ... | ... | 15'3 | 0'0 | 15'3 | 5360 | 9'7 | 0'0 | 9'7 | ... | ... | -0.307295 |
| -0.2655 | ... | ... | 14'3 | 0'0 | 14'3 | 5380 | 10'7 | 0'0 | 10'7 | ... | ... | -0.314632 |
| -0.301491 | 14'5 | 14'5 | 13'3 | 1'2 | 14'5 | 5400 | 10'6 | -1'1 | 11'7 | 10'6 | 10'6 | -0.29267 |
| -0.274798 | ... | ... | 12'3 | 0'0 | 12'3 | 5420 | 12'7 | 0'0 | 12'7 | ... | ... | -0.32236 |
| -0.27846 | ... | ... | 11'4 | 0'0 | 11'4 | 5440 | 14'0 | 0'0 | 14'0 | ... | ... | -0.325826 |
| -0.248138 | 9'6 | 9'6 | 11'1 | -1'3 | 9'6 | 5450 | 14'5 | 0'0 | 14'5 | ... | ... | -0.328219 |
| -0.282544 | ... | ... | 10'6 | 0'0 | 10'6 | 5460 | 15'2 | 0'0 | 15'2 | ... | ... | -0.330081 |
| -0.284204 | ... | ... | 10'0 | 0'0 | 10'0 | 5480 | 16'4 | 0'0 | 16'4 | ... | ... | -0.332254 |
| -0.298957 | 9'7 | 8'0 | 9'2 | 0'5 | 9'7 | 5500 | 17'6 | 0'0 | 17'6 | ... | ... | -0.33241 |
| -0.2837 | ... | ... | 8'5 | 0'0 | 8'5 | 5520 | 19'1 | 0'0 | 19'1 | ... | ... | -0.333711 |
| -0.2785 | ... | ... | 7'7 | 0'0 | 7'7 | 5540 | 20'3 | 0'0 | 20'3 | ... | ... | -0.33001 |
| -0.268278 | 8'0 | 7'2 | 7'5 | -0'3 | 7'2 | 5550 | 21'1 | 0'0 | 21'1 | ... | ... | -0.33068 |
| -0.277834 | ... | ... | 7'3 | 0'0 | 7'3 | 5560 | 21'7 | 0'0 | 21'7 | ... | ... | -0.33096 |
| -0.271817 | ... | ... | 6'6 | 0'0 | 6'6 | 5580 | 23'2 | 0'0 | 23'2 | ... | ... | -0.326971 |
| -0.289617 | 7'0 | 6'3 | 6'2 | 0'6 | 7'0 | 5600 | 24'6 | 0'0 | 24'6 | ... | ... | -0.324779 |
| -0.26917 | 6'0 | 6'0 | 5'7 | 0'1 | 6'0 | 5620 | 26'2 | 0'0 | 26'2 | ... | ... | -0.321113 |
| 0 | ... | ... | ... | ... | ... | 5640 | ... | ... | ... | ... | ... | 0 |
| -0.253123 | ... | ... | 5'1 | 0'0 | 5'1 | 5650 | 28'5 | 0'0 | 28'5 | ... | ... | -0.316749 |
| 0 | ... | ... | ... | ... | ... | 5660 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 5680 | ... | ... | ... | ... | ... | 0 |
| -0.25227 | 4'5 | 4'3 | 4'2 | 0'3 | 4'5 | 5700 | 32'5 | 0'0 | 32'5 | ... | ... | -0.30469 |
| -0.215113 | ... | ... | 3'3 | 0'0 | 3'3 | 5750 | 36'6 | 0'0 | 36'6 | ... | ... | -0.289924 |
| -0.176836 | 2'3 | 2'3 | 2'6 | -0'3 | 2'3 | 5800 | 41'1 | 0'0 | 41'1 | ... | ... | -0.278933 |
| -0.177039 | ... | ... | 2'2 | 0'0 | 2'2 | 5850 | 45'5 | 0'0 | 45'5 | ... | ... | -0.26891 |
| -0.161016 | ... | ... | 1'7 | 0'0 | 1'7 | 5900 | 50'2 | 0'0 | 50'2 | ... | ... | -0.261283 |
| -0.141321 | ... | ... | 1'4 | 0'0 | 1'4 | 5950 | 54'7 | 0'0 | 54'7 | ... | ... | -0.251068 |
| -0.117564 | ... | ... | 1'1 | 0'0 | 1'1 | 6000 | 59'5 | 0'0 | 59'5 | ... | ... | -0.245138 |
| -0.099774 | ... | ... | 0'7 | 0'0 | 0'7 | 6050 | 64'2 | 0'0 | 64'2 | ... | ... | -0.230435 |
| -0.090623 | ... | ... | 0'6 | 0'0 | 0'6 | 6100 | 69'1 | 0'0 | 69'1 | ... | ... | -0.228569 |
| -0.080304 | ... | ... | 0'5 | 0'0 | 0'5 | 6150 | 74'0 | 0'0 | 74'0 | ... | ... | -0.225933 |
| -0.08159 | ... | ... | 0'5 | 0'0 | 0'5 | 6200 | 79'0 | 0'0 | 79'0 | ... | ... | -0.230643 |
| -0.082801 | ... | ... | 0'5 | 0'0 | 0'5 | 6250 | 84'0 | 0'0 | 84'0 | ... | ... | -0.235136 |
| -0.070648 | 0'4 | 0'4 | 0'4 | 0'0 | 0'4 | 6300 | 88'7 | 0'0 | 88'7 | ... | ... | -0.231066 |
| -0.071534 | ... | ... | 0'4 | 0'0 | 0'4 | 6350 | 93'7 | 0'0 | 93'7 | ... | ... | -0.235049 |
| -0.057757 | ... | ... | 0'3 | 0'0 | 0'3 | 6400 | 98'6 | 0'0 | 98'6 | ... | ... | -0.230094 |
| -0.058372 | ... | ... | 0'3 | 0'0 | 0'3 | 6450 | 103'6 | 0'0 | 103'6 | ... | ... | -0.233661 |
| -0.058961 | ... | ... | 0'3 | 0'0 | 0'3 | 6500 | 108'6 | 0'0 | 108'6 | ... | ... | -0.237111 |
| -0.04306 | ... | ... | 0'2 | 0'0 | 0'2 | 6550 | 113'5 | 0'0 | 113'5 | ... | ... | -0.231138 |
| -0.043431 | ... | ... | 0'2 | 0'0 | 0'2 | 6600 | 118'5 | 0'0 | 118'5 | ... | ... | -0.234267 |
| -0.043784 | ... | ... | 0'2 | 0'0 | 0'2 | 6650 | 123'5 | 0'0 | 123'5 | ... | ... | -0.237312 |
| -0.025065 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 128'4 | 0'0 | 128'4 | ... | ... | -0.230463 |
| -0.025236 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 133'4 | 0'0 | 133'4 | ... | ... | -0.233251 |
| -0.025401 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 138'4 | 0'0 | 138'4 | ... | ... | -0.235977 |
| -0.025558 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 143'4 | 0'0 | 143'4 | ... | ... | -0.238642 |
| -0.025711 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 148'4 | 0'0 | 148'4 | ... | ... | -0.241253 |
| -0.025859 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 153'4 | 0'0 | 153'4 | ... | ... | -0.243811 |
| -0.026003 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 158'4 | 0'0 | 158'4 | ... | ... | -0.246321 |
| -0.026141 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 163'4 | 0'0 | 163'4 | ... | ... | -0.248785 |
| -0.026275 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 168'4 | 0'0 | 168'4 | ... | ... | -0.251207 |
| -0.026407 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 173'4 | 0'0 | 173'4 | ... | ... | -0.253589 |
| -0.026535 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 178'4 | 0'0 | 178'4 | ... | ... | -0.255933 |
| -0.026659 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 183'4 | 0'0 | 183'4 | ... | ... | -0.258241 |
| -0.026779 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 188'4 | 0'0 | 188'4 | ... | ... | -0.260515 |
| -0.026894 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 193'4 | 0'0 | 193'4 | ... | ... | -0.262757 |
| -0.027008 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 198'4 | 0'0 | 198'4 | ... | ... | -0.264968 |
| -0.027121 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 203'4 | 0'0 | 203'4 | ... | ... | -0.26715 |
| -0.027231 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 208'4 | 0'0 | 208'4 | ... | ... | -0.269305 |
| -0.027339 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 213'4 | 0'0 | 213'4 | ... | ... | -0.271434 |
| -0.027443 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 218'4 | 0'0 | 218'4 | ... | ... | -0.273537 |
| -0.027642 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 228'4 | 0'0 | 228'4 | ... | ... | -0.277675 |
| -0.027834 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 238'4 | 0'0 | 238'4 | ... | ... | -0.281725 |
| -0.02802 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 248'4 | 0'0 | 248'4 | ... | ... | -0.285696 |
| -0.028197 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 258'4 | 0'0 | 258'4 | ... | ... | -0.289592 |
| -0.028368 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 268'4 | 0'0 | 268'4 | ... | ... | -0.293422 |
| -0.028533 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 278'4 | 0'0 | 278'4 | ... | ... | -0.297188 |
| -0.028693 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 288'4 | 0'0 | 288'4 | ... | ... | -0.300896 |
| -0.028844 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 298'4 | 0'0 | 298'4 | ... | ... | -0.304551 |
| -0.028991 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 308'4 | 0'0 | 308'4 | ... | ... | -0.308156 |
| -0.029136 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 318'4 | 0'0 | 318'4 | ... | ... | -0.311713 |
| -0.029276 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 328'4 | 0'0 | 328'4 | ... | ... | -0.315226 |
| -0.029413 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 338'4 | 0'0 | 338'4 | ... | ... | -0.318697 |
| -0.029542 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 348'4 | 0'0 | 348'4 | ... | ... | -0.32213 |
| -0.029668 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 358'4 | 0'0 | 358'4 | ... | ... | -0.325527 |
| -0.029792 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 368'4 | 0'0 | 368'4 | ... | ... | -0.328889 |
| -0.029912 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 378'4 | 0'0 | 378'4 | ... | ... | -0.332217 |
| -0.03003 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 388'4 | 0'0 | 388'4 | ... | ... | -0.335515 |
| -0.030145 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 398'4 | 0'0 | 398'4 | ... | ... | -0.338784 |
| -0.030255 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 408'4 | 0'0 | 408'4 | ... | ... | -0.342025 |
| -0.030364 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 418'4 | 0'0 | 418'4 | ... | ... | -0.345241 |
| -0.03047 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 428'4 | 0'0 | 428'4 | ... | ... | -0.348431 |
| -0.030574 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 438'4 | 0'0 | 438'4 | ... | ... | -0.351596 |
| -0.030676 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 448'4 | 0'0 | 448'4 | ... | ... | -0.354739 |
| -0.030776 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 458'4 | 0'0 | 458'4 | ... | ... | -0.35786 |
| -0.031656 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 558'4 | 0'0 | 558'4 | ... | ... | -0.38806 |
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.