Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.026827 | ... | ... | 268'2 | 0'0 | 268'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.066197 |
| 0.025845 | ... | ... | 258'2 | 0'0 | 258'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.065841 |
| 0.024862 | ... | ... | 248'2 | 0'0 | 248'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.065469 |
| 0.023879 | ... | ... | 238'2 | 0'0 | 238'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.065073 |
| 0.022897 | ... | ... | 228'2 | 0'0 | 228'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.064659 |
| 0.021914 | ... | ... | 218'2 | 0'0 | 218'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.064229 |
| 0.020931 | ... | ... | 208'2 | 0'0 | 208'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.063769 |
| 0.019949 | ... | ... | 198'2 | 0'0 | 198'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.063288 |
| 0.018966 | ... | ... | 188'2 | 0'0 | 188'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.062781 |
| 0.017983 | ... | ... | 178'2 | 0'0 | 178'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.06224 |
| 0.017001 | ... | ... | 168'2 | 0'0 | 168'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.061672 |
| 0.016018 | ... | ... | 158'2 | 0'0 | 158'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.061067 |
| 0.015035 | ... | ... | 148'2 | 0'0 | 148'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.060426 |
| 0.014052 | ... | ... | 138'2 | 0'0 | 138'2 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.059737 |
| 0.01307 | ... | ... | 128'2 | 0'0 | 128'2 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.059 |
| 0.012578 | ... | ... | 123'3 | 0'0 | 123'3 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.058614 |
| 0.012087 | ... | ... | 118'3 | 0'0 | 118'3 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.058207 |
| 0.011596 | ... | ... | 113'3 | 0'0 | 113'3 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.057785 |
| 0.011104 | ... | ... | 108'3 | 0'0 | 108'3 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.057348 |
| 0.010613 | ... | ... | 103'3 | 0'0 | 103'3 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.056888 |
| 0.010122 | ... | ... | 98'3 | 0'0 | 98'3 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.056409 |
| 0.00963 | ... | ... | 93'3 | 0'0 | 93'3 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.055909 |
| 0.009139 | ... | ... | 88'3 | 0'0 | 88'3 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.055379 |
| 0.008648 | ... | ... | 83'3 | 0'0 | 83'3 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.054821 |
| 0.008156 | ... | ... | 78'3 | 0'0 | 78'3 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.05424 |
| 0.007665 | ... | ... | 73'3 | 0'0 | 73'3 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.053614 |
| 0.007174 | ... | ... | 68'3 | 0'0 | 68'3 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.052953 |
| 0.006682 | ... | ... | 63'3 | 0'0 | 63'3 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.052249 |
| 0.006191 | ... | ... | 58'3 | 0'0 | 58'3 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.05149 |
| 0.0057 | ... | ... | 53'3 | 0'0 | 53'3 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050675 |
| 0.005208 | ... | ... | 48'3 | 0'0 | 48'3 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04979 |
| 0.004717 | ... | ... | 43'3 | 0'0 | 43'3 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048821 |
| 0.004226 | ... | ... | 38'3 | 0'0 | 38'3 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047752 |
| 0.003734 | ... | ... | 33'3 | 0'0 | 33'3 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046564 |
| 0.003636 | ... | ... | 32'3 | 0'0 | 32'3 | 4960 | 0'2 | 0'0 | 0'2 | ... | ... | -0.079653 |
| 0.003439 | ... | ... | 30'4 | 0'0 | 30'4 | 4980 | 0'2 | 0'0 | 0'2 | ... | ... | -0.078647 |
| 0.003243 | 31'1 | 31'1 | 28'5 | 2'4 | 31'1 | 5000 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | -0.077585 |
| 0.003046 | ... | ... | 26'5 | 0'0 | 26'5 | 5020 | 0'3 | 0'0 | 0'3 | ... | ... | -0.104026 |
| 0.00285 | ... | ... | 24'6 | 0'0 | 24'6 | 5040 | 0'4 | 0'0 | 0'4 | ... | ... | -0.126761 |
| 0.002752 | ... | ... | 23'7 | 0'0 | 23'7 | 5050 | 0'5 | 0'0 | 0'5 | ... | ... | -0.147976 |
| 0.002653 | ... | ... | 22'7 | 0'0 | 22'7 | 5060 | 0'5 | 0'0 | 0'5 | ... | ... | -0.146529 |
| 0.002457 | ... | ... | 21'1 | 0'0 | 21'1 | 5080 | 0'7 | 0'0 | 0'7 | ... | ... | -0.182852 |
| 0.00226 | ... | ... | 19'3 | 0'0 | 19'3 | 5100 | 0'5 | -0'4 | 1'1 | 0'5 | 0'5 | -0.140239 |
| 0.002064 | ... | ... | 17'5 | 0'0 | 17'5 | 5120 | 1'3 | 0'0 | 1'3 | ... | ... | -0.238738 |
| 0.001867 | ... | ... | 16'0 | 0'0 | 16'0 | 5140 | 1'7 | 0'0 | 1'7 | ... | ... | -0.286606 |
| 0.001769 | ... | ... | 15'2 | 0'0 | 15'2 | 5150 | 1'4 | -0'4 | 2'0 | 1'4 | 1'3 | -0.241768 |
| 0.001671 | ... | ... | 14'4 | 0'0 | 14'4 | 5160 | 2'2 | 0'0 | 2'2 | ... | ... | -0.313343 |
| 0.001474 | ... | ... | 13'1 | 0'0 | 13'1 | 5180 | 2'7 | 0'0 | 2'7 | ... | ... | -0.355702 |
| -0.135503 | 13'6 | 13'6 | 11'6 | 2'0 | 13'6 | 5200 | 2'5 | -0'7 | 3'4 | 2'5 | 2'5 | -0.319425 |
| 0.001081 | ... | ... | 10'4 | 0'0 | 10'4 | 5220 | 4'2 | 0'0 | 4'2 | ... | ... | -0.422644 |
| -0.07476 | ... | ... | 9'3 | 0'0 | 9'3 | 5240 | 3'7 | -1'2 | 5'1 | 3'7 | 3'7 | -0.373193 |
| -0.27404 | 10'5 | 10'5 | 8'7 | 1'6 | 10'5 | 5250 | 3'4 | -2'1 | 5'5 | 4'3 | 3'4 | -0.335509 |
| -0.168641 | ... | ... | 8'3 | 0'0 | 8'3 | 5260 | 6'1 | 0'0 | 6'1 | ... | ... | -0.487582 |
| -0.222114 | ... | ... | 7'3 | 0'0 | 7'3 | 5280 | 7'1 | 0'0 | 7'1 | ... | ... | -0.510546 |
| -0.261002 | ... | ... | 6'4 | 0'0 | 6'4 | 5300 | 6'0 | -2'2 | 8'2 | 7'0 | 6'0 | -0.405277 |
| -0.282454 | ... | ... | 5'5 | 0'0 | 5'5 | 5320 | 9'3 | 0'0 | 9'3 | ... | ... | -0.546672 |
| -0.303415 | ... | ... | 5'0 | 0'0 | 5'0 | 5340 | 10'6 | 0'0 | 10'6 | ... | ... | -0.567441 |
| -0.439228 | 7'0 | 7'0 | 4'5 | 2'3 | 7'0 | 5350 | 11'3 | 0'0 | 11'3 | ... | ... | -0.571797 |
| -0.31215 | ... | ... | 4'3 | 0'0 | 4'3 | 5360 | 12'1 | 0'0 | 12'1 | ... | ... | -0.581533 |
| -0.310099 | ... | ... | 3'6 | 0'0 | 3'6 | 5380 | 13'4 | 0'0 | 13'4 | ... | ... | -0.5895 |
| -0.418627 | 5'0 | 3'5 | 3'2 | 1'6 | 5'0 | 5400 | 15'0 | 0'0 | 15'0 | ... | ... | -0.599083 |
| -0.390092 | 4'1 | 4'1 | 2'7 | 1'2 | 4'1 | 5420 | 16'5 | 0'0 | 16'5 | ... | ... | -0.611271 |
| -0.293003 | ... | ... | 2'4 | 0'0 | 2'4 | 5440 | 18'2 | 0'0 | 18'2 | ... | ... | -0.619312 |
| -0.290863 | ... | ... | 2'3 | 0'0 | 2'3 | 5450 | 19'0 | 0'0 | 19'0 | ... | ... | -0.617875 |
| -0.276643 | ... | ... | 2'1 | 0'0 | 2'1 | 5460 | 19'7 | 0'0 | 19'7 | ... | ... | -0.623521 |
| -0.265934 | ... | ... | 1'7 | 0'0 | 1'7 | 5480 | 21'5 | 0'0 | 21'5 | ... | ... | -0.632604 |
| -0.325094 | 2'3 | 1'7 | 1'5 | 0'6 | 2'3 | 5500 | 23'3 | 0'0 | 23'3 | ... | ... | -0.638941 |
| -0.231526 | ... | ... | 1'3 | 0'0 | 1'3 | 5520 | 25'1 | 0'0 | 25'1 | ... | ... | -0.642732 |
| -0.282056 | 1'6 | 1'6 | 1'2 | 0'4 | 1'6 | 5540 | 27'0 | 0'0 | 27'0 | ... | ... | -0.653539 |
| -0.210472 | ... | ... | 1'1 | 0'0 | 1'1 | 5550 | 27'7 | 0'0 | 27'7 | ... | ... | -0.65356 |
| -0.213265 | ... | ... | 1'1 | 0'0 | 1'1 | 5560 | 28'6 | 0'0 | 28'6 | ... | ... | -0.653044 |
| -0.218585 | 1'1 | 1'1 | 0'7 | 0'2 | 1'1 | 5580 | 30'5 | 0'0 | 30'5 | ... | ... | -0.66046 |
| -0.240842 | 1'2 | 1'2 | 0'6 | 0'4 | 1'2 | 5600 | 32'4 | 0'0 | 32'4 | ... | ... | -0.666513 |
| -0.170596 | ... | ... | 0'6 | 0'0 | 0'6 | 5620 | 34'3 | 0'0 | 34'3 | ... | ... | -0.671288 |
| -0.152061 | ... | ... | 0'5 | 0'0 | 0'5 | 5640 | 36'3 | 0'0 | 36'3 | ... | ... | -0.68574 |
| -0.153347 | ... | ... | 0'5 | 0'0 | 0'5 | 5650 | 37'2 | 0'0 | 37'2 | ... | ... | -0.681749 |
| -0.131056 | ... | ... | 0'4 | 0'0 | 0'4 | 5660 | 38'2 | 0'0 | 38'2 | ... | ... | -0.688495 |
| -0.133034 | ... | ... | 0'4 | 0'0 | 0'4 | 5680 | 40'2 | 0'0 | 40'2 | ... | ... | -0.701575 |
| -0.15929 | 0'5 | 0'5 | 0'3 | 0'2 | 0'5 | 5700 | 39'7 | -2'2 | 42'1 | 39'7 | 39'7 | -0.473524 |
| -0.111971 | 0'3 | 0'3 | 0'2 | 0'1 | 0'3 | 5750 | 47'0 | 0'0 | 47'0 | ... | ... | -0.719373 |
| -0.084044 | ... | ... | 0'2 | 0'0 | 0'2 | 5800 | 51'7 | 0'0 | 51'7 | ... | ... | -0.732792 |
| -0.049605 | ... | ... | 0'1 | 0'0 | 0'1 | 5850 | 56'7 | 0'0 | 56'7 | ... | ... | -0.756576 |
| -0.050506 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 61'7 | 0'0 | 61'7 | ... | ... | -0.778726 |
| -0.051336 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 66'7 | 0'0 | 66'7 | ... | ... | -0.799468 |
| -0.052104 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 71'7 | 0'0 | 71'7 | ... | ... | -0.818977 |
| -0.052822 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 76'7 | 0'0 | 76'7 | ... | ... | -0.837415 |
| -0.05349 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 81'7 | 0'0 | 81'7 | ... | ... | -0.854883 |
| -0.054124 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 86'7 | 0'0 | 86'7 | ... | ... | -0.871509 |
| -0.054714 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 91'7 | 0'0 | 91'7 | ... | ... | -0.887353 |
| -0.055278 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 96'7 | 0'0 | 96'7 | ... | ... | -0.902509 |
| -0.055818 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 101'7 | 0'0 | 101'7 | ... | ... | -0.917032 |
| -0.056322 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 106'7 | 0'0 | 106'7 | ... | ... | -0.930973 |
| -0.056805 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 111'7 | 0'0 | 111'7 | ... | ... | -0.944386 |
| -0.057275 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 116'7 | 0'0 | 116'7 | ... | ... | -0.957311 |
| -0.05772 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 121'7 | 0'0 | 121'7 | ... | ... | -0.969791 |
| -0.058144 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 126'7 | 0'0 | 126'7 | ... | ... | -0.981848 |
| -0.058552 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 131'6 | 0'0 | 131'6 | ... | ... | -0.975555 |
| -0.058951 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 136'6 | 0'0 | 136'6 | ... | ... | -0.986643 |
| -0.059333 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 141'6 | 0'0 | 141'6 | ... | ... | -0.997396 |
| -0.059699 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 146'6 | 0'0 | 146'6 | ... | ... | -1.007834 |
| -0.060054 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 151'6 | 0'0 | 151'6 | ... | ... | -1.017986 |
| -0.060399 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 156'6 | 0'0 | 156'6 | ... | ... | -1.027867 |
| -0.060732 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 161'6 | 0'0 | 161'6 | ... | ... | -1.037489 |
| -0.061053 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 166'6 | 0'0 | 166'6 | ... | ... | -1.046867 |
| -0.061367 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 171'6 | 0'0 | 171'6 | ... | ... | -1.056015 |
| -0.061673 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 176'6 | 0'0 | 176'6 | ... | ... | -1.064946 |
| -0.061971 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 181'6 | 0'0 | 181'6 | ... | ... | -1.07367 |
| -0.062261 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 186'6 | 0'0 | 186'6 | ... | ... | -1.082198 |
| -0.062537 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 191'6 | 0'0 | 191'6 | ... | ... | -1.090541 |
| -0.062807 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 196'6 | 0'0 | 196'6 | ... | ... | -1.098709 |
| -0.063073 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 201'6 | 0'0 | 201'6 | ... | ... | -1.106707 |
| -0.063335 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 206'6 | 0'0 | 206'6 | ... | ... | -1.11454 |
| -0.063592 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 211'6 | 0'0 | 211'6 | ... | ... | -1.122219 |
| -0.063843 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 216'6 | 0'0 | 216'6 | ... | ... | -1.129752 |
| -0.064083 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 221'6 | 0'0 | 221'6 | ... | ... | -1.137145 |
| -0.064317 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 226'6 | 0'0 | 226'6 | ... | ... | -1.144403 |
| -0.064547 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 231'6 | 0'0 | 231'6 | ... | ... | -1.151531 |
| -0.064994 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 241'6 | 0'0 | 241'6 | ... | ... | -1.165419 |
| -0.065428 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 251'6 | 0'0 | 251'6 | ... | ... | -1.178845 |
| -0.065839 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 261'6 | 0'0 | 261'6 | ... | ... | -1.191844 |
| -0.066236 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 271'6 | 0'0 | 271'6 | ... | ... | -1.204447 |
| -0.066621 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 281'6 | 0'0 | 281'6 | ... | ... | -1.216682 |
| -0.066993 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 291'6 | 0'0 | 291'6 | ... | ... | -1.228574 |
| -0.067345 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 301'6 | 0'0 | 301'6 | ... | ... | -1.240142 |
| -0.067687 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 311'6 | 0'0 | 311'6 | ... | ... | -1.251405 |
| -0.068024 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 321'6 | 0'0 | 321'6 | ... | ... | -1.262385 |
| -0.068351 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 331'6 | 0'0 | 331'6 | ... | ... | -1.273096 |
| -0.068669 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 341'6 | 0'0 | 341'6 | ... | ... | -1.283556 |
| -0.06897 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 351'6 | 0'0 | 351'6 | ... | ... | -1.293777 |
| -0.069264 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 361'6 | 0'0 | 361'6 | ... | ... | -1.303773 |
| -0.069552 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 371'6 | 0'0 | 371'6 | ... | ... | -1.313555 |
| -0.069832 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 381'6 | 0'0 | 381'6 | ... | ... | -1.323133 |
| -0.070107 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 391'6 | 0'0 | 391'6 | ... | ... | -1.332518 |
| -0.070372 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 401'6 | 0'0 | 401'6 | ... | ... | -1.341718 |
| -0.07063 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 411'6 | 0'0 | 411'6 | ... | ... | -1.350743 |
| -0.070883 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 421'6 | 0'0 | 421'6 | ... | ... | -1.359602 |
| -0.071131 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 431'6 | 0'0 | 431'6 | ... | ... | -1.368303 |
| -0.071374 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 441'6 | 0'0 | 441'6 | ... | ... | -1.376851 |
| -0.071612 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 451'6 | 0'0 | 451'6 | ... | ... | -1.385255 |
| -0.071843 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 461'6 | 0'0 | 461'6 | ... | ... | -1.393517 |
| -0.072065 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 471'6 | 0'0 | 471'6 | ... | ... | -1.401647 |
| -0.074077 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 571'6 | 0'0 | 571'6 | ... | ... | -1.476656 |
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.