Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.026782 | ... | ... | 267'6 | 0'0 | 267'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034971 |
| 0.025789 | ... | ... | 257'6 | 0'0 | 257'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03478 |
| 0.024796 | ... | ... | 247'6 | 0'0 | 247'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03458 |
| 0.023803 | ... | ... | 237'6 | 0'0 | 237'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034367 |
| 0.022811 | ... | ... | 227'6 | 0'0 | 227'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034146 |
| 0.021818 | ... | ... | 217'6 | 0'0 | 217'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033914 |
| 0.020825 | ... | ... | 207'6 | 0'0 | 207'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033666 |
| 0.019832 | ... | ... | 197'6 | 0'0 | 197'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033408 |
| 0.018839 | ... | ... | 187'6 | 0'0 | 187'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033134 |
| 0.017846 | ... | ... | 177'6 | 0'0 | 177'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032843 |
| 0.016853 | ... | ... | 167'6 | 0'0 | 167'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032538 |
| 0.015861 | ... | ... | 157'6 | 0'0 | 157'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03221 |
| 0.014868 | ... | ... | 147'6 | 0'0 | 147'6 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031865 |
| 0.013875 | ... | ... | 137'6 | 0'0 | 137'6 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03149 |
| 0.012882 | ... | ... | 127'6 | 0'0 | 127'6 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031093 |
| 0.012386 | ... | ... | 122'6 | 0'0 | 122'6 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030881 |
| 0.011889 | ... | ... | 117'6 | 0'0 | 117'6 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030661 |
| 0.011393 | ... | ... | 112'6 | 0'0 | 112'6 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030432 |
| 0.010896 | ... | ... | 107'6 | 0'0 | 107'6 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030193 |
| 0.0104 | ... | ... | 102'6 | 0'0 | 102'6 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029943 |
| 0.009904 | ... | ... | 97'6 | 0'0 | 97'6 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029682 |
| 0.009407 | ... | ... | 92'6 | 0'0 | 92'6 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029409 |
| 0.008911 | ... | ... | 87'6 | 0'0 | 87'6 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029117 |
| 0.008414 | ... | ... | 82'6 | 0'0 | 82'6 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028815 |
| 0.007918 | ... | ... | 77'6 | 0'0 | 77'6 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028492 |
| 0.007421 | ... | ... | 72'6 | 0'0 | 72'6 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028147 |
| 0.006925 | ... | ... | 67'7 | 0'0 | 67'7 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027785 |
| 0.006429 | ... | ... | 62'7 | 0'0 | 62'7 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027393 |
| 0.005932 | ... | ... | 57'7 | 0'0 | 57'7 | 4700 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | -0.026973 |
| 0.005436 | ... | ... | 53'0 | 0'0 | 53'0 | 4750 | 0'2 | 0'0 | 0'2 | ... | ... | -0.045977 |
| 0.004939 | ... | ... | 48'0 | 0'0 | 48'0 | 4800 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | -0.045031 |
| 0.004443 | ... | ... | 43'1 | 0'0 | 43'1 | 4850 | 0'3 | -0'1 | 0'4 | 0'3 | 0'3 | -0.060142 |
| 0.003947 | ... | ... | 38'3 | 0'0 | 38'3 | 4900 | 0'6 | 0'0 | 0'6 | ... | ... | -0.098248 |
| 0.00345 | ... | ... | 33'6 | 0'0 | 33'6 | 4950 | 1'0 | 0'0 | 1'0 | ... | ... | -0.11683 |
| 0.003351 | ... | ... | 32'7 | 0'0 | 32'7 | 4960 | 1'1 | 0'0 | 1'1 | ... | ... | -0.126109 |
| 0.003152 | ... | ... | 31'0 | 0'0 | 31'0 | 4980 | 1'2 | 0'0 | 1'2 | ... | ... | -0.13359 |
| 0.002954 | ... | ... | 29'2 | 0'0 | 29'2 | 5000 | 1'4 | 0'0 | 1'4 | ... | ... | -0.14907 |
| 0.002755 | ... | ... | 27'4 | 0'0 | 27'4 | 5020 | 1'6 | -0'1 | 1'7 | 1'6 | 1'6 | -0.162578 |
| -0.026062 | ... | ... | 25'7 | 0'0 | 25'7 | 5040 | 2'1 | 0'0 | 2'1 | ... | ... | -0.181712 |
| -0.04065 | ... | ... | 25'0 | 0'0 | 25'0 | 5050 | 2'3 | 0'0 | 2'3 | ... | ... | -0.193719 |
| -0.064964 | ... | ... | 24'2 | 0'0 | 24'2 | 5060 | 2'4 | 0'0 | 2'4 | ... | ... | -0.198047 |
| -0.093528 | ... | ... | 22'5 | 0'0 | 22'5 | 5080 | 3'0 | 0'0 | 3'0 | ... | ... | -0.218071 |
| -0.124058 | ... | ... | 21'1 | 0'0 | 21'1 | 5100 | 3'4 | 0'0 | 3'4 | ... | ... | -0.234815 |
| -0.15489 | ... | ... | 19'6 | 0'0 | 19'6 | 5120 | 4'0 | 0'0 | 4'0 | ... | ... | -0.248569 |
| -0.179291 | ... | ... | 18'3 | 0'0 | 18'3 | 5140 | 4'5 | 0'0 | 4'5 | ... | ... | -0.264459 |
| -0.186759 | ... | ... | 17'5 | 0'0 | 17'5 | 5150 | 5'0 | 0'0 | 5'0 | ... | ... | -0.273529 |
| -0.198555 | ... | ... | 17'0 | 0'0 | 17'0 | 5160 | 5'2 | 0'0 | 5'2 | ... | ... | -0.277043 |
| -0.218144 | ... | ... | 15'6 | 0'0 | 15'6 | 5180 | 6'0 | 0'0 | 6'0 | ... | ... | -0.290853 |
| -0.280014 | 15'7 | 15'7 | 14'5 | 1'2 | 15'7 | 5200 | 6'7 | 0'0 | 6'7 | ... | ... | -0.305327 |
| -0.251731 | ... | ... | 13'4 | 0'0 | 13'4 | 5220 | 7'6 | 0'0 | 7'6 | ... | ... | -0.316159 |
| -0.265612 | ... | ... | 12'4 | 0'0 | 12'4 | 5240 | 8'6 | 0'0 | 8'6 | ... | ... | -0.327368 |
| -0.270891 | ... | ... | 12'0 | 0'0 | 12'0 | 5250 | 9'2 | 0'0 | 9'2 | ... | ... | -0.331652 |
| -0.275121 | ... | ... | 11'4 | 0'0 | 11'4 | 5260 | 9'0 | -0'6 | 9'6 | 9'0 | 9'0 | -0.312723 |
| -0.280552 | ... | ... | 10'4 | 0'0 | 10'4 | 5280 | 10'6 | 0'0 | 10'6 | ... | ... | -0.339482 |
| -0.311356 | 10'4 | 10'4 | 9'6 | 0'6 | 10'4 | 5300 | 12'0 | 0'0 | 12'0 | ... | ... | -0.347961 |
| -0.290757 | ... | ... | 8'7 | 0'0 | 8'7 | 5320 | 13'1 | 0'0 | 13'1 | ... | ... | -0.349627 |
| -0.292201 | ... | ... | 8'1 | 0'0 | 8'1 | 5340 | 14'3 | 0'0 | 14'3 | ... | ... | -0.351952 |
| -0.291618 | ... | ... | 7'6 | 0'0 | 7'6 | 5350 | 15'0 | 0'0 | 15'0 | ... | ... | -0.352024 |
| -0.294054 | ... | ... | 7'4 | 0'0 | 7'4 | 5360 | 15'6 | 0'0 | 15'6 | ... | ... | -0.355191 |
| -0.292778 | ... | ... | 6'7 | 0'0 | 6'7 | 5380 | 17'0 | 0'0 | 17'0 | ... | ... | -0.35188 |
| -0.288457 | ... | ... | 6'2 | 0'0 | 6'2 | 5400 | 18'4 | 0'0 | 18'4 | ... | ... | -0.353852 |
| -0.281106 | ... | ... | 5'5 | 0'0 | 5'5 | 5420 | 19'7 | 0'0 | 19'7 | ... | ... | -0.349414 |
| -0.280037 | ... | ... | 5'2 | 0'0 | 5'2 | 5440 | 21'3 | 0'0 | 21'3 | ... | ... | -0.346854 |
| -0.276335 | ... | ... | 5'0 | 0'0 | 5'0 | 5450 | 22'1 | 0'0 | 22'1 | ... | ... | -0.344779 |
| -0.271994 | ... | ... | 4'6 | 0'0 | 4'6 | 5460 | 23'0 | 0'0 | 23'0 | ... | ... | -0.346717 |
| -0.266598 | ... | ... | 4'3 | 0'0 | 4'3 | 5480 | 24'4 | 0'0 | 24'4 | ... | ... | -0.340167 |
| -0.280872 | 4'4 | 4'4 | 4'0 | 0'4 | 4'4 | 5500 | 25'6 | -0'3 | 26'1 | 25'6 | 25'6 | -0.321575 |
| -0.249828 | ... | ... | 3'5 | 0'0 | 3'5 | 5520 | 27'6 | 0'0 | 27'6 | ... | ... | -0.331225 |
| -0.238418 | ... | ... | 3'2 | 0'0 | 3'2 | 5540 | 29'4 | 0'0 | 29'4 | ... | ... | -0.329729 |
| -0.235144 | ... | ... | 3'1 | 0'0 | 3'1 | 5550 | 30'3 | 0'0 | 30'3 | ... | ... | -0.32856 |
| -0.231532 | ... | ... | 3'0 | 0'0 | 3'0 | 5560 | 31'2 | 0'0 | 31'2 | ... | ... | -0.327116 |
| -0.223287 | ... | ... | 2'6 | 0'0 | 2'6 | 5580 | 32'7 | 0'0 | 32'7 | ... | ... | -0.317627 |
| -0.213671 | ... | ... | 2'4 | 0'0 | 2'4 | 5600 | 34'5 | 0'0 | 34'5 | ... | ... | -0.312659 |
| -0.202654 | ... | ... | 2'2 | 0'0 | 2'2 | 5620 | 36'4 | 0'0 | 36'4 | ... | ... | -0.312932 |
| -0.19018 | ... | ... | 2'0 | 0'0 | 2'0 | 5640 | 38'2 | 0'0 | 38'2 | ... | ... | -0.306154 |
| -0.183372 | ... | ... | 1'7 | 0'0 | 1'7 | 5650 | 39'1 | 0'0 | 39'1 | ... | ... | -0.302387 |
| -0.18491 | ... | ... | 1'7 | 0'0 | 1'7 | 5660 | 40'0 | 0'0 | 40'0 | ... | ... | -0.298367 |
| -0.169853 | ... | ... | 1'5 | 0'0 | 1'5 | 5680 | 41'7 | 0'0 | 41'7 | ... | ... | -0.296584 |
| -0.162858 | ... | ... | 1'4 | 0'0 | 1'4 | 5700 | 43'5 | 0'0 | 43'5 | ... | ... | -0.287071 |
| -0.136839 | ... | ... | 1'1 | 0'0 | 1'1 | 5750 | 48'3 | 0'0 | 48'3 | ... | ... | -0.282548 |
| -0.117052 | ... | ... | 0'7 | 0'0 | 0'7 | 5800 | 53'1 | 0'0 | 53'1 | ... | ... | -0.275648 |
| -0.10694 | ... | ... | 0'6 | 0'0 | 0'6 | 5850 | 57'7 | 0'0 | 57'7 | ... | ... | -0.266532 |
| -0.095241 | ... | ... | 0'5 | 0'0 | 0'5 | 5900 | 62'6 | 0'0 | 62'6 | ... | ... | -0.264569 |
| -0.081873 | ... | ... | 0'4 | 0'0 | 0'4 | 5950 | 67'5 | 0'0 | 67'5 | ... | ... | -0.261544 |
| -0.066645 | ... | ... | 0'3 | 0'0 | 0'3 | 6000 | 72'5 | 0'0 | 72'5 | ... | ... | -0.267438 |
| -0.067658 | ... | ... | 0'3 | 0'0 | 0'3 | 6050 | 77'4 | 0'0 | 77'4 | ... | ... | -0.262912 |
| -0.049821 | ... | ... | 0'2 | 0'0 | 0'2 | 6100 | 82'3 | 0'0 | 82'3 | ... | ... | -0.25753 |
| -0.05044 | ... | ... | 0'2 | 0'0 | 0'2 | 6150 | 87'3 | 0'0 | 87'3 | ... | ... | -0.262223 |
| -0.05102 | ... | ... | 0'2 | 0'0 | 0'2 | 6200 | 92'3 | 0'0 | 92'3 | ... | ... | -0.266724 |
| -0.051575 | ... | ... | 0'2 | 0'0 | 0'2 | 6250 | 97'3 | 0'0 | 97'3 | ... | ... | -0.271048 |
| -0.029716 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 102'3 | 0'0 | 102'3 | ... | ... | -0.275215 |
| -0.029974 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 107'2 | 0'0 | 107'2 | ... | ... | -0.267651 |
| -0.030225 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 112'2 | 0'0 | 112'2 | ... | ... | -0.271388 |
| -0.030467 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 117'2 | 0'0 | 117'2 | ... | ... | -0.275013 |
| -0.030694 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 122'2 | 0'0 | 122'2 | ... | ... | -0.278532 |
| -0.030913 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 127'2 | 0'0 | 127'2 | ... | ... | -0.281955 |
| -0.031125 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 132'2 | 0'0 | 132'2 | ... | ... | -0.285289 |
| -0.031331 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 137'2 | 0'0 | 137'2 | ... | ... | -0.288542 |
| -0.031528 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 142'2 | 0'0 | 142'2 | ... | ... | -0.291717 |
| -0.031718 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 147'2 | 0'0 | 147'2 | ... | ... | -0.294821 |
| -0.031902 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 152'2 | 0'0 | 152'2 | ... | ... | -0.297858 |
| -0.032081 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 157'2 | 0'0 | 157'2 | ... | ... | -0.300832 |
| -0.032252 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 162'2 | 0'0 | 162'2 | ... | ... | -0.303747 |
| -0.03242 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 167'2 | 0'0 | 167'2 | ... | ... | -0.306607 |
| -0.032583 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 172'2 | 0'0 | 172'2 | ... | ... | -0.309416 |
| -0.032743 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 177'2 | 0'0 | 177'2 | ... | ... | -0.312176 |
| -0.032898 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 182'2 | 0'0 | 182'2 | ... | ... | -0.314889 |
| -0.033047 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 187'2 | 0'0 | 187'2 | ... | ... | -0.317558 |
| -0.03319 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 192'2 | 0'0 | 192'2 | ... | ... | -0.320185 |
| -0.033331 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 197'2 | 0'0 | 197'2 | ... | ... | -0.322773 |
| -0.033471 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 202'2 | 0'0 | 202'2 | ... | ... | -0.325323 |
| -0.033608 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 207'2 | 0'0 | 207'2 | ... | ... | -0.327838 |
| -0.033742 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 212'2 | 0'0 | 212'2 | ... | ... | -0.330319 |
| -0.033871 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 217'2 | 0'0 | 217'2 | ... | ... | -0.332768 |
| -0.033996 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 222'2 | 0'0 | 222'2 | ... | ... | -0.335186 |
| -0.034118 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 227'2 | 0'0 | 227'2 | ... | ... | -0.337574 |
| -0.034239 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 232'2 | 0'0 | 232'2 | ... | ... | -0.339934 |
| -0.034473 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 242'2 | 0'0 | 242'2 | ... | ... | -0.344574 |
| -0.034699 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 252'2 | 0'0 | 252'2 | ... | ... | -0.349115 |
| -0.034914 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 262'2 | 0'0 | 262'2 | ... | ... | -0.353564 |
| -0.035122 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 272'2 | 0'0 | 272'2 | ... | ... | -0.357928 |
| -0.035323 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 282'2 | 0'0 | 282'2 | ... | ... | -0.362215 |
| -0.035517 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 292'2 | 0'0 | 292'2 | ... | ... | -0.366429 |
| -0.035701 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 302'2 | 0'0 | 302'2 | ... | ... | -0.370575 |
| -0.035881 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 312'2 | 0'0 | 312'2 | ... | ... | -0.374657 |
| -0.036058 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 322'2 | 0'0 | 322'2 | ... | ... | -0.378679 |
| -0.03623 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 332'2 | 0'0 | 332'2 | ... | ... | -0.382647 |
| -0.036395 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 342'2 | 0'0 | 342'2 | ... | ... | -0.386563 |
| -0.036553 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 352'2 | 0'0 | 352'2 | ... | ... | -0.390429 |
| -0.036708 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 362'2 | 0'0 | 362'2 | ... | ... | -0.394248 |
| -0.036859 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 372'2 | 0'0 | 372'2 | ... | ... | -0.398024 |
| -0.037006 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 382'2 | 0'0 | 382'2 | ... | ... | -0.401759 |
| -0.03715 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 392'2 | 0'0 | 392'2 | ... | ... | -0.405455 |
| -0.037289 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 402'2 | 0'0 | 402'2 | ... | ... | -0.409115 |
| -0.037424 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 412'2 | 0'0 | 412'2 | ... | ... | -0.412737 |
| -0.037557 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 422'2 | 0'0 | 422'2 | ... | ... | -0.416326 |
| -0.037688 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 432'2 | 0'0 | 432'2 | ... | ... | -0.419883 |
| -0.037816 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 442'2 | 0'0 | 442'2 | ... | ... | -0.42341 |
| -0.037941 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 452'2 | 0'0 | 452'2 | ... | ... | -0.426909 |
| -0.038061 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 462'2 | 0'0 | 462'2 | ... | ... | -0.430381 |
| -0.038178 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 472'2 | 0'0 | 472'2 | ... | ... | -0.433825 |
| -0.039236 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 572'2 | 0'0 | 572'2 | ... | ... | -0.467025 |
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.