Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.576776 | ... | ... | 269'6 | 0'0 | 269'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.053989 |
| -0.571101 | ... | ... | 259'6 | 0'0 | 259'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.053691 |
| -0.565191 | ... | ... | 249'6 | 0'0 | 249'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.053378 |
| -0.559038 | ... | ... | 239'6 | 0'0 | 239'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.053046 |
| -0.552639 | ... | ... | 229'6 | 0'0 | 229'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.052702 |
| -0.545979 | ... | ... | 219'6 | 0'0 | 219'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.052337 |
| -0.539047 | ... | ... | 209'6 | 0'0 | 209'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051952 |
| -0.531827 | ... | ... | 199'6 | 0'0 | 199'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051549 |
| -0.524297 | ... | ... | 189'6 | 0'0 | 189'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051118 |
| -0.516434 | ... | ... | 179'6 | 0'0 | 179'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050664 |
| -0.508208 | ... | ... | 169'6 | 0'0 | 169'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050185 |
| -0.499586 | ... | ... | 159'6 | 0'0 | 159'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049673 |
| -0.490523 | ... | ... | 149'6 | 0'0 | 149'6 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049131 |
| -0.480966 | ... | ... | 139'6 | 0'0 | 139'6 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048542 |
| -0.470852 | ... | ... | 129'6 | 0'0 | 129'6 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047919 |
| -0.465564 | ... | ... | 124'6 | 0'0 | 124'6 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047585 |
| -0.460106 | ... | ... | 119'6 | 0'0 | 119'6 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047239 |
| -0.454461 | ... | ... | 114'6 | 0'0 | 114'6 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046879 |
| -0.44862 | ... | ... | 109'6 | 0'0 | 109'6 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046501 |
| -0.442564 | ... | ... | 104'6 | 0'0 | 104'6 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046108 |
| -0.436274 | ... | ... | 99'6 | 0'0 | 99'6 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045697 |
| -0.429728 | ... | ... | 94'6 | 0'0 | 94'6 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045261 |
| -0.439392 | ... | ... | 89'7 | 0'0 | 89'7 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044803 |
| -0.431954 | ... | ... | 84'7 | 0'0 | 84'7 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044325 |
| -0.424151 | ... | ... | 79'7 | 0'0 | 79'7 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043809 |
| -0.415949 | ... | ... | 74'7 | 0'0 | 74'7 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043265 |
| -0.407287 | ... | ... | 69'7 | 0'0 | 69'7 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042685 |
| -0.39811 | ... | ... | 64'7 | 0'0 | 64'7 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042059 |
| -0.388341 | ... | ... | 59'7 | 0'0 | 59'7 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041387 |
| -0.377884 | ... | ... | 54'7 | 0'0 | 54'7 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040657 |
| -0.366623 | ... | ... | 49'7 | 0'0 | 49'7 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039857 |
| -0.354408 | ... | ... | 44'7 | 0'0 | 44'7 | 4850 | 0'2 | 0'0 | 0'2 | ... | ... | -0.067234 |
| -0.353312 | ... | ... | 40'0 | 0'0 | 40'0 | 4900 | 0'3 | 0'0 | 0'3 | ... | ... | -0.089151 |
| -0.360742 | ... | ... | 35'2 | 0'0 | 35'2 | 4950 | 0'4 | 0'0 | 0'4 | ... | ... | -0.106793 |
| -0.357211 | ... | ... | 34'2 | 0'0 | 34'2 | 4960 | 0'5 | 0'0 | 0'5 | ... | ... | -0.124923 |
| -0.360677 | ... | ... | 32'3 | 0'0 | 32'3 | 4980 | 0'6 | 0'0 | 0'6 | ... | ... | -0.140211 |
| -0.363111 | ... | ... | 30'4 | 0'0 | 30'4 | 5000 | 0'7 | 0'0 | 0'7 | ... | ... | -0.15368 |
| -0.37431 | ... | ... | 28'6 | 0'0 | 28'6 | 5020 | 1'0 | 0'0 | 1'0 | ... | ... | -0.16545 |
| -0.383482 | ... | ... | 27'0 | 0'0 | 27'0 | 5040 | 1'0 | -0'2 | 1'2 | 1'0 | 1'0 | -0.161566 |
| -0.3873 | ... | ... | 26'1 | 0'0 | 26'1 | 5050 | 1'3 | 0'0 | 1'3 | ... | ... | -0.19944 |
| -0.390597 | ... | ... | 25'2 | 0'0 | 25'2 | 5060 | 1'2 | -0'2 | 1'4 | ... | ... | -0.184069 |
| -0.403981 | ... | ... | 23'5 | 0'0 | 23'5 | 5080 | 1'7 | 0'0 | 1'7 | ... | ... | -0.236371 |
| -0.414309 | ... | ... | 22'0 | 0'0 | 22'0 | 5100 | 1'6 | -0'4 | 2'2 | 1'6 | 1'6 | -0.217908 |
| -0.421563 | ... | ... | 20'3 | 0'0 | 20'3 | 5120 | 2'5 | 0'0 | 2'5 | ... | ... | -0.276373 |
| -0.432766 | ... | ... | 18'7 | 0'0 | 18'7 | 5140 | 3'1 | 0'0 | 3'1 | ... | ... | -0.297832 |
| -0.436886 | ... | ... | 18'1 | 0'0 | 18'1 | 5150 | 3'2 | -0'1 | 3'3 | ... | ... | -0.298601 |
| -0.446717 | ... | ... | 17'4 | 0'0 | 17'4 | 5160 | 3'6 | 0'0 | 3'6 | ... | ... | -0.321128 |
| -0.456044 | ... | ... | 16'1 | 0'0 | 16'1 | 5180 | 4'6 | 0'3 | 4'3 | 4'6 | 4'6 | -0.358337 |
| -0.466884 | ... | ... | 14'7 | 0'0 | 14'7 | 5200 | 5'1 | 0'0 | 5'1 | 5'1 | 5'1 | -0.355012 |
| -0.472651 | ... | ... | 13'5 | 0'0 | 13'5 | 5220 | 5'6 | -0'1 | 5'7 | 5'6 | 5'6 | -0.359317 |
| -0.72542 | ... | ... | 12'4 | 5'3 | 17'7 | 5240 | 7'0 | 0'2 | 6'6 | ... | ... | -0.386699 |
| -0.483198 | ... | ... | 12'0 | 0'0 | 12'0 | 5250 | 7'2 | 0'0 | 7'2 | ... | ... | -0.380201 |
| -0.485918 | ... | ... | 11'4 | 0'0 | 11'4 | 5260 | 7'6 | 0'0 | 7'6 | ... | ... | -0.383594 |
| -0.487311 | ... | ... | 10'4 | 0'0 | 10'4 | 5280 | 8'6 | 0'0 | 8'6 | ... | ... | -0.385246 |
| -0.483322 | ... | ... | 9'4 | 0'0 | 9'4 | 5300 | 9'6 | 0'0 | 9'6 | ... | ... | -0.380079 |
| -0.479682 | ... | ... | 8'5 | 0'0 | 8'5 | 5320 | 10'7 | 0'0 | 10'7 | ... | ... | -0.373837 |
| -0.470704 | ... | ... | 7'7 | -0'1 | 7'6 | 5340 | 9'3 | -2'6 | 12'1 | ... | ... | -0.224459 |
| -0.473332 | ... | ... | 7'4 | 0'0 | 7'4 | 5350 | 12'7 | 0'1 | 12'6 | ... | ... | -0.367434 |
| -0.468711 | ... | ... | 7'1 | 0'0 | 7'1 | 5360 | 9'7 | -3'4 | 13'3 | ... | ... | -0.14675 |
| -0.494397 | ... | ... | 6'4 | 0'5 | 7'1 | 5380 | 14'6 | 0'0 | 14'6 | ... | ... | -0.340548 |
| -0.451094 | ... | ... | 5'7 | 0'0 | 5'7 | 5400 | 12'4 | -3'5 | 16'1 | ... | ... | -0.003885 |
| -0.43543 | ... | ... | 5'2 | 0'0 | 5'2 | 5420 | 17'4 | 0'0 | 17'4 | ... | ... | -0.295923 |
| -0.422694 | ... | ... | 4'6 | 0'0 | 4'6 | 5440 | 19'0 | 0'0 | 19'0 | ... | ... | -0.272452 |
| -0.414843 | ... | ... | 4'4 | 0'0 | 4'4 | 5450 | 19'6 | 0'0 | 19'6 | ... | ... | -0.258454 |
| -0.38953 | ... | ... | 4'3 | -0'3 | 4'0 | 5460 | 20'4 | 0'0 | 20'4 | ... | ... | -0.242816 |
| -0.393859 | ... | ... | 3'7 | 0'0 | 3'7 | 5480 | 22'1 | 0'0 | 22'1 | ... | ... | -0.217636 |
| -0.331183 | 3'0 | 2'7 | 3'4 | -0'5 | 2'7 | 5500 | 23'6 | 0'0 | 23'6 | ... | ... | -0.186929 |
| -0.360172 | ... | ... | 3'1 | 0'0 | 3'1 | 5520 | 25'3 | 0'0 | 25'3 | ... | ... | -0.149515 |
| -0.338406 | ... | ... | 2'6 | 0'0 | 2'6 | 5540 | 27'0 | 0'0 | 27'0 | ... | ... | -0.102924 |
| -0.331645 | ... | ... | 2'5 | 0'0 | 2'5 | 5550 | 27'7 | 0'0 | 27'7 | ... | ... | -0.084745 |
| -0.324336 | ... | ... | 2'4 | 0'0 | 2'4 | 5560 | 28'6 | 0'0 | 28'6 | ... | ... | -0.064219 |
| -0.308042 | ... | ... | 2'2 | 0'0 | 2'2 | 5580 | 30'4 | 0'0 | 30'4 | ... | ... | -0.009479 |
| -0.301909 | ... | ... | 2'1 | 0'0 | 2'1 | 5600 | 32'2 | 0'0 | 32'2 | ... | ... | 0.003211 |
| -0.281728 | ... | ... | 1'7 | 0'0 | 1'7 | 5620 | 34'0 | 0'0 | 34'0 | ... | ... | 0.003408 |
| -0.259059 | ... | ... | 1'5 | 0'0 | 1'5 | 5640 | 35'7 | 0'0 | 35'7 | ... | ... | 0.003606 |
| -0.246724 | ... | ... | 1'4 | 0'0 | 1'4 | 5650 | 36'6 | 0'0 | 36'6 | ... | ... | 0.003705 |
| -0.248609 | ... | ... | 1'4 | 0'0 | 1'4 | 5660 | 37'5 | 0'0 | 37'5 | ... | ... | 0.003804 |
| -0.221409 | ... | ... | 1'2 | 0'0 | 1'2 | 5680 | 39'4 | 0'0 | 39'4 | ... | ... | 0.004001 |
| -0.20797 | ... | ... | 1'1 | 0'0 | 1'1 | 5700 | 41'3 | 0'0 | 41'3 | ... | ... | 0.004199 |
| -0.178332 | ... | ... | 0'7 | 0'0 | 0'7 | 5750 | 46'1 | 0'0 | 46'1 | ... | ... | 0.004693 |
| -0.142374 | ... | ... | 0'5 | 0'0 | 0'5 | 5800 | 50'7 | 0'0 | 50'7 | ... | ... | 0.005187 |
| -0.122887 | ... | ... | 0'4 | 0'0 | 0'4 | 5850 | 55'6 | 0'0 | 55'6 | ... | ... | 0.005681 |
| -0.100391 | ... | ... | 0'3 | 0'0 | 0'3 | 5900 | 60'5 | 0'0 | 60'5 | ... | ... | 0.006175 |
| -0.074313 | 0'2 | 0'2 | 0'3 | -0'1 | 0'2 | 5950 | 65'4 | 0'0 | 65'4 | ... | ... | 0.006669 |
| -0.07543 | ... | ... | 0'2 | 0'0 | 0'2 | 6000 | 70'4 | 0'0 | 70'4 | ... | ... | 0.007163 |
| -0.076471 | ... | ... | 0'2 | 0'0 | 0'2 | 6050 | 75'3 | 0'0 | 75'3 | ... | ... | 0.007657 |
| -0.077456 | ... | ... | 0'2 | 0'0 | 0'2 | 6100 | 80'3 | 0'0 | 80'3 | ... | ... | 0.008151 |
| -0.078385 | ... | ... | 0'2 | 0'0 | 0'2 | 6150 | 85'3 | 0'0 | 85'3 | ... | ... | 0.008645 |
| -0.045269 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 90'3 | 0'0 | 90'3 | ... | ... | 0.009139 |
| -0.045708 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 95'2 | 0'0 | 95'2 | ... | ... | 0.009633 |
| -0.046118 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 100'2 | 0'0 | 100'2 | ... | ... | 0.010127 |
| -0.046511 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 105'2 | 0'0 | 105'2 | ... | ... | 0.010621 |
| -0.046894 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 110'2 | 0'0 | 110'2 | ... | ... | 0.011115 |
| -0.047256 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 115'2 | 0'0 | 115'2 | ... | ... | 0.011609 |
| -0.047602 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 120'2 | 0'0 | 120'2 | ... | ... | 0.012103 |
| -0.047935 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 125'2 | 0'0 | 125'2 | ... | ... | 0.012597 |
| -0.04826 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 130'2 | 0'0 | 130'2 | ... | ... | 0.013091 |
| -0.048571 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 135'2 | 0'0 | 135'2 | ... | ... | 0.013585 |
| -0.048869 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 140'2 | 0'0 | 140'2 | ... | ... | 0.014079 |
| -0.049159 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 145'2 | 0'0 | 145'2 | ... | ... | 0.014572 |
| -0.04944 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 150'2 | 0'0 | 150'2 | ... | ... | 0.015066 |
| -0.049711 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 155'2 | 0'0 | 155'2 | ... | ... | 0.01556 |
| -0.049974 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 160'2 | 0'0 | 160'2 | ... | ... | 0.016054 |
| -0.05023 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 165'2 | 0'0 | 165'2 | ... | ... | 0.016548 |
| -0.050479 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 170'2 | 0'0 | 170'2 | ... | ... | 0.017042 |
| -0.050723 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 175'2 | 0'0 | 175'2 | ... | ... | 0.017536 |
| -0.050959 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 180'2 | 0'0 | 180'2 | ... | ... | 0.01803 |
| -0.051184 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 185'2 | 0'0 | 185'2 | ... | ... | 0.018524 |
| -0.051404 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 190'2 | 0'0 | 190'2 | ... | ... | 0.019018 |
| -0.051621 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 195'2 | 0'0 | 195'2 | ... | ... | 0.019512 |
| -0.051835 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 200'2 | 0'0 | 200'2 | ... | ... | 0.020006 |
| -0.052045 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 205'2 | 0'0 | 205'2 | ... | ... | 0.0205 |
| -0.052249 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 210'2 | 0'0 | 210'2 | ... | ... | 0.020994 |
| -0.052445 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 215'2 | 0'0 | 215'2 | ... | ... | 0.021488 |
| -0.052636 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 220'2 | 0'0 | 220'2 | ... | ... | 0.021982 |
| -0.052824 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 225'2 | 0'0 | 225'2 | ... | ... | 0.022476 |
| -0.053008 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 230'2 | 0'0 | 230'2 | ... | ... | 0.02297 |
| -0.053367 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 240'2 | 0'0 | 240'2 | ... | ... | 0.023958 |
| -0.053713 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 250'2 | 0'0 | 250'2 | ... | ... | 0.024946 |
| -0.054042 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 260'2 | 0'0 | 260'2 | ... | ... | 0.025934 |
| -0.054361 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 270'2 | 0'0 | 270'2 | ... | ... | 0.026922 |
| -0.054671 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 280'2 | 0'0 | 280'2 | ... | ... | 0.02791 |
| -0.054966 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 290'2 | 0'0 | 290'2 | ... | ... | 0.028898 |
| -0.055249 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 300'2 | 0'0 | 300'2 | ... | ... | 0.029886 |
| -0.055526 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 310'2 | 0'0 | 310'2 | ... | ... | 0.030874 |
| -0.055798 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 320'2 | 0'0 | 320'2 | ... | ... | 0.031862 |
| -0.056062 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 330'2 | 0'0 | 330'2 | ... | ... | 0.03285 |
| -0.056313 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 340'2 | 0'0 | 340'2 | ... | ... | 0.033838 |
| -0.056557 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 350'2 | 0'0 | 350'2 | ... | ... | 0.034826 |
| -0.056794 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 360'2 | 0'0 | 360'2 | ... | ... | 0.035814 |
| -0.057026 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 370'2 | 0'0 | 370'2 | ... | ... | 0.036802 |
| -0.057253 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 380'2 | 0'0 | 380'2 | ... | ... | 0.03779 |
| -0.057473 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 390'2 | 0'0 | 390'2 | ... | ... | 0.038778 |
| -0.057686 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 400'2 | 0'0 | 400'2 | ... | ... | 0.039766 |
| -0.057895 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 410'2 | 0'0 | 410'2 | ... | ... | 0.040754 |
| -0.0581 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 420'2 | 0'0 | 420'2 | ... | ... | 0.041742 |
| -0.0583 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 430'2 | 0'0 | 430'2 | ... | ... | 0.04273 |
| -0.058497 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 440'2 | 0'0 | 440'2 | ... | ... | 0.043717 |
| -0.058689 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 450'2 | 0'0 | 450'2 | ... | ... | 0.044705 |
| -0.058873 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 460'2 | 0'0 | 460'2 | ... | ... | 0.045693 |
| -0.059052 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 470'2 | 0'0 | 470'2 | ... | ... | 0.046681 |
| -0.060682 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 570'2 | 0'0 | 570'2 | ... | ... | 0.056561 |
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.