Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.257539 | ... | ... | 269'6 | 0'0 | 269'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04953 |
| -0.254065 | ... | ... | 259'6 | 0'0 | 259'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049259 |
| -0.250519 | ... | ... | 249'6 | 0'0 | 249'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048975 |
| -0.246897 | ... | ... | 239'6 | 0'0 | 239'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048672 |
| -0.243198 | ... | ... | 229'6 | 0'0 | 229'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048358 |
| -0.239423 | ... | ... | 219'6 | 0'0 | 219'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048027 |
| -0.235563 | ... | ... | 209'6 | 0'0 | 209'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047676 |
| -0.231618 | ... | ... | 199'6 | 0'0 | 199'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047309 |
| -0.227583 | ... | ... | 189'6 | 0'0 | 189'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046918 |
| -0.223444 | ... | ... | 179'6 | 0'0 | 179'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046504 |
| -0.2192 | ... | ... | 169'6 | 0'0 | 169'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04607 |
| -0.214835 | ... | ... | 159'6 | 0'0 | 159'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045604 |
| -0.210339 | ... | ... | 149'6 | 0'0 | 149'6 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045112 |
| -0.205693 | ... | ... | 139'6 | 0'0 | 139'6 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044578 |
| -0.200878 | ... | ... | 129'6 | 0'0 | 129'6 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044014 |
| -0.198399 | ... | ... | 124'6 | 0'0 | 124'6 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043711 |
| -0.195866 | ... | ... | 119'6 | 0'0 | 119'6 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043397 |
| -0.193277 | ... | ... | 114'6 | 0'0 | 114'6 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043071 |
| -0.190626 | ... | ... | 109'6 | 0'0 | 109'6 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04273 |
| -0.187908 | ... | ... | 104'6 | 0'0 | 104'6 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042374 |
| -0.185115 | ... | ... | 99'6 | 0'0 | 99'6 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042002 |
| -0.18224 | ... | ... | 94'6 | 0'0 | 94'6 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04161 |
| -0.199738 | ... | ... | 89'7 | 0'0 | 89'7 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041195 |
| -0.196375 | ... | ... | 84'7 | 0'0 | 84'7 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040763 |
| -0.192881 | ... | ... | 79'7 | 0'0 | 79'7 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040301 |
| -0.18924 | ... | ... | 74'7 | 0'0 | 74'7 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03981 |
| -0.18543 | ... | ... | 69'7 | 0'0 | 69'7 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03929 |
| -0.181432 | ... | ... | 64'7 | 0'0 | 64'7 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038729 |
| -0.177209 | ... | ... | 59'7 | 0'0 | 59'7 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038127 |
| -0.172732 | ... | ... | 54'7 | 0'0 | 54'7 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037474 |
| -0.167945 | ... | ... | 49'7 | 0'0 | 49'7 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036761 |
| -0.162794 | ... | ... | 44'7 | 0'0 | 44'7 | 4850 | 0'2 | 0'0 | 0'2 | ... | ... | -0.062106 |
| -0.172778 | ... | ... | 40'0 | 0'0 | 40'0 | 4900 | 0'3 | 0'0 | 0'3 | ... | ... | -0.08249 |
| -0.194161 | ... | ... | 35'2 | 0'0 | 35'2 | 4950 | 0'4 | 0'0 | 0'4 | ... | ... | -0.099022 |
| -0.192438 | ... | ... | 34'2 | 0'0 | 34'2 | 4960 | 0'5 | 0'0 | 0'5 | ... | ... | -0.115922 |
| -0.201869 | ... | ... | 32'3 | 0'0 | 32'3 | 4980 | 0'6 | 0'0 | 0'6 | ... | ... | -0.130269 |
| -0.21017 | ... | ... | 30'4 | 0'0 | 30'4 | 5000 | 0'7 | 0'0 | 0'7 | ... | ... | -0.142982 |
| -0.228742 | ... | ... | 28'6 | 0'0 | 28'6 | 5020 | 1'0 | 0'0 | 1'0 | ... | ... | -0.154168 |
| -0.244788 | ... | ... | 27'0 | 0'0 | 27'0 | 5040 | 1'0 | -0'2 | 1'2 | 1'0 | 1'0 | -0.150783 |
| -0.251905 | ... | ... | 26'1 | 0'0 | 26'1 | 5050 | 1'3 | 0'0 | 1'3 | ... | ... | -0.186405 |
| -0.258431 | ... | ... | 25'2 | 0'0 | 25'2 | 5060 | 1'2 | -0'2 | 1'4 | ... | ... | -0.172173 |
| -0.278835 | ... | ... | 23'5 | 0'0 | 23'5 | 5080 | 1'7 | 0'0 | 1'7 | ... | ... | -0.221748 |
| -0.295678 | ... | ... | 22'0 | 0'0 | 22'0 | 5100 | 1'6 | -0'4 | 2'2 | 1'6 | 1'6 | -0.204964 |
| -0.309127 | ... | ... | 20'3 | 0'0 | 20'3 | 5120 | 2'5 | 0'0 | 2'5 | ... | ... | -0.260904 |
| -0.326503 | ... | ... | 18'7 | 0'0 | 18'7 | 5140 | 3'1 | 0'0 | 3'1 | ... | ... | -0.282259 |
| -0.333582 | ... | ... | 18'1 | 0'0 | 18'1 | 5150 | 3'2 | -0'1 | 3'3 | ... | ... | -0.283638 |
| -0.34633 | ... | ... | 17'4 | 0'0 | 17'4 | 5160 | 3'6 | 0'0 | 3'6 | ... | ... | -0.305687 |
| -0.361158 | ... | ... | 16'1 | 0'0 | 16'1 | 5180 | 4'6 | 0'3 | 4'3 | 4'6 | 4'6 | -0.342633 |
| -0.377105 | ... | ... | 14'7 | 0'0 | 14'7 | 5200 | 5'1 | 0'0 | 5'1 | ... | ... | -0.341686 |
| -0.387771 | ... | ... | 13'5 | 0'0 | 13'5 | 5220 | 5'6 | -0'1 | 5'7 | 5'6 | 5'6 | -0.348425 |
| -0.627888 | ... | ... | 12'4 | 5'3 | 17'7 | 5240 | 7'0 | 0'2 | 6'6 | ... | ... | -0.377277 |
| -0.40483 | ... | ... | 12'0 | 0'0 | 12'0 | 5250 | 7'2 | 0'0 | 7'2 | ... | ... | -0.37298 |
| -0.409545 | ... | ... | 11'4 | 0'0 | 11'4 | 5260 | 7'6 | 0'0 | 7'6 | ... | ... | -0.378041 |
| -0.414913 | ... | ... | 10'4 | 0'0 | 10'4 | 5280 | 8'6 | 0'0 | 8'6 | ... | ... | -0.383749 |
| -0.414963 | ... | ... | 9'4 | 0'0 | 9'4 | 5300 | 9'6 | 0'0 | 9'6 | ... | ... | -0.3837 |
| -0.41496 | ... | ... | 8'5 | 0'0 | 8'5 | 5320 | 10'7 | 0'0 | 10'7 | ... | ... | -0.383177 |
| -0.409767 | ... | ... | 7'7 | -0'1 | 7'6 | 5340 | 9'3 | -2'6 | 12'1 | ... | ... | -0.260872 |
| -0.413432 | ... | ... | 7'4 | 0'0 | 7'4 | 5350 | 12'7 | 0'1 | 12'6 | ... | ... | -0.385667 |
| -0.410491 | ... | ... | 7'1 | 0'0 | 7'1 | 5360 | 9'7 | -3'4 | 13'3 | ... | ... | -0.210225 |
| -0.435661 | ... | ... | 6'4 | 0'5 | 7'1 | 5380 | 14'6 | 0'0 | 14'6 | ... | ... | -0.371196 |
| -0.398702 | ... | ... | 5'7 | 0'0 | 5'7 | 5400 | 12'4 | -3'5 | 16'1 | ... | ... | -0.154975 |
| -0.386246 | ... | ... | 5'2 | 0'0 | 5'2 | 5420 | 17'4 | 0'0 | 17'4 | ... | ... | -0.346333 |
| -0.37616 | ... | ... | 4'6 | 0'0 | 4'6 | 5440 | 19'0 | 0'0 | 19'0 | ... | ... | -0.333696 |
| -0.369708 | ... | ... | 4'4 | 0'0 | 4'4 | 5450 | 19'6 | 0'0 | 19'6 | ... | ... | -0.32582 |
| -0.347586 | ... | ... | 4'3 | -0'3 | 4'0 | 5460 | 20'4 | 0'0 | 20'4 | ... | ... | -0.31688 |
| -0.352357 | ... | ... | 3'7 | 0'0 | 3'7 | 5480 | 22'1 | 0'0 | 22'1 | ... | ... | -0.303996 |
| -0.296946 | 3'0 | 2'7 | 3'4 | -0'5 | 2'7 | 5500 | 23'6 | 0'0 | 23'6 | ... | ... | -0.287796 |
| -0.32354 | ... | ... | 3'1 | 0'0 | 3'1 | 5520 | 25'3 | 0'0 | 25'3 | ... | ... | -0.268144 |
| -0.304511 | ... | ... | 2'6 | 0'0 | 2'6 | 5540 | 27'0 | 0'0 | 27'0 | ... | ... | -0.244792 |
| -0.298658 | ... | ... | 2'5 | 0'0 | 2'5 | 5550 | 27'7 | 0'0 | 27'7 | ... | ... | -0.237075 |
| -0.292288 | ... | ... | 2'4 | 0'0 | 2'4 | 5560 | 28'6 | 0'0 | 28'6 | ... | ... | -0.228745 |
| -0.277978 | ... | ... | 2'2 | 0'0 | 2'2 | 5580 | 30'4 | 0'0 | 30'4 | ... | ... | -0.210175 |
| -0.272753 | ... | ... | 2'1 | 0'0 | 2'1 | 5600 | 32'2 | 0'0 | 32'2 | ... | ... | -0.188872 |
| -0.254803 | ... | ... | 1'7 | 0'0 | 1'7 | 5620 | 34'0 | 0'0 | 34'0 | ... | ... | -0.164512 |
| -0.234539 | ... | ... | 1'5 | 0'0 | 1'5 | 5640 | 35'7 | 0'0 | 35'7 | ... | ... | -0.152316 |
| -0.22348 | ... | ... | 1'4 | 0'0 | 1'4 | 5650 | 36'6 | 0'0 | 36'6 | ... | ... | -0.137682 |
| -0.225267 | ... | ... | 1'4 | 0'0 | 1'4 | 5660 | 37'5 | 0'0 | 37'5 | ... | ... | -0.121932 |
| -0.200798 | ... | ... | 1'2 | 0'0 | 1'2 | 5680 | 39'4 | 0'0 | 39'4 | ... | ... | -0.105674 |
| -0.188745 | ... | ... | 1'1 | 0'0 | 1'1 | 5700 | 41'3 | 0'0 | 41'3 | ... | ... | -0.087536 |
| -0.162087 | ... | ... | 0'7 | 0'0 | 0'7 | 5750 | 46'1 | 0'0 | 46'1 | ... | ... | -0.043851 |
| -0.129569 | ... | ... | 0'5 | 0'0 | 0'5 | 5800 | 50'7 | 0'0 | 50'7 | ... | ... | 0.005038 |
| -0.111938 | ... | ... | 0'4 | 0'0 | 0'4 | 5850 | 55'6 | 0'0 | 55'6 | ... | ... | 0.005532 |
| -0.09152 | ... | ... | 0'3 | 0'0 | 0'3 | 5900 | 60'5 | 0'0 | 60'5 | ... | ... | 0.006026 |
| -0.067797 | 0'2 | 0'2 | 0'3 | -0'1 | 0'2 | 5950 | 65'4 | 0'0 | 65'4 | ... | ... | 0.00652 |
| -0.06884 | ... | ... | 0'2 | 0'0 | 0'2 | 6000 | 70'4 | 0'0 | 70'4 | ... | ... | 0.007014 |
| -0.069815 | ... | ... | 0'2 | 0'0 | 0'2 | 6050 | 75'3 | 0'0 | 75'3 | ... | ... | 0.007508 |
| -0.070733 | ... | ... | 0'2 | 0'0 | 0'2 | 6100 | 80'3 | 0'0 | 80'3 | ... | ... | 0.008002 |
| -0.071601 | ... | ... | 0'2 | 0'0 | 0'2 | 6150 | 85'3 | 0'0 | 85'3 | ... | ... | 0.008496 |
| -0.04137 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 90'3 | 0'0 | 90'3 | ... | ... | 0.00899 |
| -0.041778 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 95'2 | 0'0 | 95'2 | ... | ... | 0.009484 |
| -0.042162 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 100'2 | 0'0 | 100'2 | ... | ... | 0.009977 |
| -0.042526 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 105'2 | 0'0 | 105'2 | ... | ... | 0.010471 |
| -0.042881 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 110'2 | 0'0 | 110'2 | ... | ... | 0.010965 |
| -0.043219 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 115'2 | 0'0 | 115'2 | ... | ... | 0.011459 |
| -0.043539 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 120'2 | 0'0 | 120'2 | ... | ... | 0.011953 |
| -0.043848 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 125'2 | 0'0 | 125'2 | ... | ... | 0.012447 |
| -0.044148 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 130'2 | 0'0 | 130'2 | ... | ... | 0.012941 |
| -0.044438 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 135'2 | 0'0 | 135'2 | ... | ... | 0.013435 |
| -0.044714 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 140'2 | 0'0 | 140'2 | ... | ... | 0.013929 |
| -0.044982 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 145'2 | 0'0 | 145'2 | ... | ... | 0.014423 |
| -0.045242 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 150'2 | 0'0 | 150'2 | ... | ... | 0.014917 |
| -0.045494 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 155'2 | 0'0 | 155'2 | ... | ... | 0.015411 |
| -0.045736 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 160'2 | 0'0 | 160'2 | ... | ... | 0.015905 |
| -0.045972 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 165'2 | 0'0 | 165'2 | ... | ... | 0.016399 |
| -0.046203 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 170'2 | 0'0 | 170'2 | ... | ... | 0.016893 |
| -0.046428 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 175'2 | 0'0 | 175'2 | ... | ... | 0.017386 |
| -0.046647 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 180'2 | 0'0 | 180'2 | ... | ... | 0.01788 |
| -0.046856 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 185'2 | 0'0 | 185'2 | ... | ... | 0.018374 |
| -0.047059 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 190'2 | 0'0 | 190'2 | ... | ... | 0.018868 |
| -0.047258 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 195'2 | 0'0 | 195'2 | ... | ... | 0.019362 |
| -0.047456 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 200'2 | 0'0 | 200'2 | ... | ... | 0.019856 |
| -0.047649 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 205'2 | 0'0 | 205'2 | ... | ... | 0.02035 |
| -0.047839 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 210'2 | 0'0 | 210'2 | ... | ... | 0.020844 |
| -0.04802 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 215'2 | 0'0 | 215'2 | ... | ... | 0.021338 |
| -0.048196 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 220'2 | 0'0 | 220'2 | ... | ... | 0.021832 |
| -0.048369 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 225'2 | 0'0 | 225'2 | ... | ... | 0.022326 |
| -0.048539 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 230'2 | 0'0 | 230'2 | ... | ... | 0.02282 |
| -0.04887 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 240'2 | 0'0 | 240'2 | ... | ... | 0.023808 |
| -0.049189 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 250'2 | 0'0 | 250'2 | ... | ... | 0.024795 |
| -0.049493 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 260'2 | 0'0 | 260'2 | ... | ... | 0.025783 |
| -0.049787 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 270'2 | 0'0 | 270'2 | ... | ... | 0.026771 |
| -0.050072 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 280'2 | 0'0 | 280'2 | ... | ... | 0.027759 |
| -0.050345 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 290'2 | 0'0 | 290'2 | ... | ... | 0.028747 |
| -0.050605 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 300'2 | 0'0 | 300'2 | ... | ... | 0.029735 |
| -0.05086 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 310'2 | 0'0 | 310'2 | ... | ... | 0.030723 |
| -0.05111 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 320'2 | 0'0 | 320'2 | ... | ... | 0.031711 |
| -0.051353 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 330'2 | 0'0 | 330'2 | ... | ... | 0.032698 |
| -0.051585 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 340'2 | 0'0 | 340'2 | ... | ... | 0.033686 |
| -0.051809 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 350'2 | 0'0 | 350'2 | ... | ... | 0.034674 |
| -0.052028 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 360'2 | 0'0 | 360'2 | ... | ... | 0.035662 |
| -0.052241 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 370'2 | 0'0 | 370'2 | ... | ... | 0.03665 |
| -0.05245 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 380'2 | 0'0 | 380'2 | ... | ... | 0.037638 |
| -0.052653 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 390'2 | 0'0 | 390'2 | ... | ... | 0.038626 |
| -0.052849 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 400'2 | 0'0 | 400'2 | ... | ... | 0.039614 |
| -0.053041 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 410'2 | 0'0 | 410'2 | ... | ... | 0.040601 |
| -0.053229 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 420'2 | 0'0 | 420'2 | ... | ... | 0.041589 |
| -0.053414 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 430'2 | 0'0 | 430'2 | ... | ... | 0.042577 |
| -0.053594 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 440'2 | 0'0 | 440'2 | ... | ... | 0.043565 |
| -0.053772 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 450'2 | 0'0 | 450'2 | ... | ... | 0.044553 |
| -0.053941 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 460'2 | 0'0 | 460'2 | ... | ... | 0.045541 |
| -0.054106 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 470'2 | 0'0 | 470'2 | ... | ... | 0.046529 |
| -0.055604 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 570'2 | 0'0 | 570'2 | ... | ... | 0.056407 |
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.