Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.026616 | ... | ... | 268'6 | 0'0 | 268'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.059466 |
| 0.025629 | ... | ... | 258'6 | 0'0 | 258'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.059142 |
| 0.024643 | ... | ... | 248'6 | 0'0 | 248'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.058802 |
| 0.023656 | ... | ... | 238'6 | 0'0 | 238'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.058439 |
| 0.022669 | ... | ... | 228'6 | 0'0 | 228'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.058063 |
| 0.021683 | ... | ... | 218'6 | 0'0 | 218'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.057668 |
| 0.020696 | ... | ... | 208'6 | 0'0 | 208'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.057248 |
| 0.019709 | ... | ... | 198'6 | 0'0 | 198'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.056809 |
| 0.018723 | ... | ... | 188'6 | 0'0 | 188'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.056343 |
| 0.017736 | ... | ... | 178'6 | 0'0 | 178'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.055848 |
| 0.016749 | ... | ... | 168'6 | 0'0 | 168'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.055329 |
| 0.015762 | ... | ... | 158'6 | 0'0 | 158'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.054773 |
| 0.014776 | ... | ... | 148'6 | 0'0 | 148'6 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.054185 |
| 0.013789 | ... | ... | 138'6 | 0'0 | 138'6 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.053548 |
| 0.012802 | ... | ... | 128'6 | 0'0 | 128'6 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.052873 |
| 0.012309 | ... | ... | 123'6 | 0'0 | 123'6 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.052513 |
| 0.011816 | ... | ... | 118'6 | 0'0 | 118'6 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.052138 |
| 0.011322 | ... | ... | 113'7 | 0'0 | 113'7 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051749 |
| 0.010829 | ... | ... | 108'7 | 0'0 | 108'7 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051343 |
| 0.010336 | ... | ... | 103'7 | 0'0 | 103'7 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050918 |
| 0.009842 | ... | ... | 98'7 | 0'0 | 98'7 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050475 |
| 0.009349 | ... | ... | 93'7 | 0'0 | 93'7 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.05001 |
| 0.008856 | ... | ... | 88'7 | 0'0 | 88'7 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049514 |
| 0.008362 | ... | ... | 83'7 | 0'0 | 83'7 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049 |
| 0.007869 | ... | ... | 78'7 | 0'0 | 78'7 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048451 |
| 0.007376 | ... | ... | 73'7 | 0'0 | 73'7 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047866 |
| 0.006882 | ... | ... | 68'7 | 0'0 | 68'7 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04725 |
| 0.006389 | ... | ... | 63'7 | 0'0 | 63'7 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046583 |
| 0.005896 | ... | ... | 58'7 | 0'0 | 58'7 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04587 |
| 0.005402 | ... | ... | 53'7 | 0'0 | 53'7 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045095 |
| 0.004909 | ... | ... | 48'7 | 0'0 | 48'7 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044251 |
| 0.004415 | ... | ... | 43'7 | 0'0 | 43'7 | 4850 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.043325 |
| 0.003922 | ... | ... | 38'7 | 0'0 | 38'7 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042294 |
| 0.003429 | ... | ... | 34'0 | 0'0 | 34'0 | 4950 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.070662 |
| 0.00333 | ... | ... | 33'0 | 0'0 | 33'0 | 4960 | 0'3 | 0'0 | 0'3 | ... | ... | -0.095595 |
| 0.003133 | ... | ... | 31'1 | 0'0 | 31'1 | 4980 | 0'3 | 0'0 | 0'3 | ... | ... | -0.094172 |
| 0.002935 | ... | ... | 29'2 | 0'0 | 29'2 | 5000 | 0'4 | 0'0 | 0'4 | ... | ... | -0.114836 |
| 0.002738 | ... | ... | 27'2 | 0'0 | 27'2 | 5020 | 0'5 | 0'0 | 0'5 | 0'5 | 0'5 | -0.132846 |
| 0.002541 | ... | ... | 25'3 | 0'0 | 25'3 | 5040 | 0'6 | 0'0 | 0'6 | ... | ... | -0.148555 |
| 0.002442 | ... | ... | 24'4 | 0'0 | 24'4 | 5050 | 0'6 | 0'0 | 0'6 | ... | ... | -0.146918 |
| 0.002343 | ... | ... | 23'5 | 0'0 | 23'5 | 5060 | 0'7 | 0'0 | 0'7 | ... | ... | -0.162153 |
| -0.039887 | ... | ... | 21'7 | 0'0 | 21'7 | 5080 | 1'2 | 0'1 | 1'1 | 1'2 | 1'2 | -0.203201 |
| -0.084646 | ... | ... | 20'1 | 0'0 | 20'1 | 5100 | 1'4 | 0'1 | 1'3 | 1'4 | 1'4 | -0.223923 |
| -0.134037 | ... | ... | 18'4 | 0'0 | 18'4 | 5120 | 1'6 | 0'0 | 1'6 | ... | ... | -0.240798 |
| -0.171241 | ... | ... | 16'7 | 0'0 | 16'7 | 5140 | 2'1 | 0'0 | 2'1 | ... | ... | -0.264686 |
| -0.192513 | ... | ... | 16'1 | 0'0 | 16'1 | 5150 | 2'3 | 0'0 | 2'3 | ... | ... | -0.279571 |
| -0.210984 | ... | ... | 15'3 | 0'0 | 15'3 | 5160 | 2'7 | 0'2 | 2'5 | 2'7 | 2'7 | -0.311338 |
| -0.250313 | ... | ... | 14'0 | 0'0 | 14'0 | 5180 | 3'2 | 0'0 | 3'2 | ... | ... | -0.322202 |
| -0.287417 | ... | ... | 12'6 | 0'0 | 12'6 | 5200 | 4'0 | 0'0 | 4'0 | 4'0 | 4'0 | -0.351622 |
| -0.313869 | ... | ... | 11'4 | 0'0 | 11'4 | 5220 | 4'6 | 0'0 | 4'6 | ... | ... | -0.372603 |
| -0.337921 | ... | ... | 10'3 | 0'0 | 10'3 | 5240 | 5'5 | 0'0 | 5'5 | ... | ... | -0.392559 |
| -0.343024 | ... | ... | 9'6 | 0'0 | 9'6 | 5250 | 6'4 | 0'4 | 6'0 | 6'4 | 6'4 | -0.422419 |
| -0.352542 | ... | ... | 9'2 | 0'0 | 9'2 | 5260 | 6'4 | 0'0 | 6'4 | ... | ... | -0.40448 |
| -0.364634 | ... | ... | 8'2 | 0'0 | 8'2 | 5280 | 7'4 | 0'0 | 7'4 | ... | ... | -0.415 |
| -0.361686 | 7'1 | 6'3 | 7'3 | -0'2 | 7'1 | 5300 | 8'5 | 0'0 | 8'5 | ... | ... | -0.424039 |
| -0.375215 | ... | ... | 6'4 | 0'0 | 6'4 | 5320 | 9'6 | 0'0 | 9'6 | ... | ... | -0.425607 |
| -0.34169 | 5'1 | 5'1 | 5'7 | -0'6 | 5'1 | 5340 | 11'1 | 0'0 | 11'1 | ... | ... | -0.432815 |
| -0.377959 | ... | ... | 5'4 | 0'0 | 5'4 | 5350 | 11'6 | 0'0 | 11'6 | ... | ... | -0.430737 |
| -0.372956 | ... | ... | 5'1 | 0'0 | 5'1 | 5360 | 12'3 | 0'0 | 12'3 | ... | ... | -0.426987 |
| -0.371746 | ... | ... | 4'5 | 0'0 | 4'5 | 5380 | 13'7 | 0'0 | 13'7 | ... | ... | -0.428564 |
| -0.356892 | 4'0 | 3'3 | 4'1 | -0'1 | 4'0 | 5400 | 16'4 | 1'2 | 15'2 | 16'4 | 16'4 | -0.490478 |
| -0.351896 | ... | ... | 3'5 | 0'0 | 3'5 | 5420 | 16'7 | 0'0 | 16'7 | ... | ... | -0.416298 |
| -0.33332 | ... | ... | 3'1 | 0'0 | 3'1 | 5440 | 18'3 | 0'0 | 18'3 | ... | ... | -0.402707 |
| -0.302473 | 2'5 | 2'5 | 3'0 | -0'3 | 2'5 | 5450 | 19'2 | 0'0 | 19'2 | ... | ... | -0.402714 |
| -0.277948 | 2'3 | 2'2 | 2'6 | -0'4 | 2'2 | 5460 | 20'0 | 0'0 | 20'0 | ... | ... | -0.393099 |
| -0.30988 | ... | ... | 2'4 | 0'0 | 2'4 | 5480 | 21'6 | 0'0 | 21'6 | ... | ... | -0.389144 |
| -0.286692 | 2'1 | 1'6 | 2'1 | 0'0 | 2'1 | 5500 | 23'3 | 0'0 | 23'3 | ... | ... | -0.372482 |
| -0.271004 | ... | ... | 1'7 | 0'0 | 1'7 | 5520 | 25'1 | 0'0 | 25'1 | ... | ... | -0.362739 |
| -0.265391 | ... | ... | 1'6 | 0'0 | 1'6 | 5540 | 26'7 | 0'0 | 26'7 | ... | ... | -0.350452 |
| -0.255238 | ... | ... | 1'5 | 0'0 | 1'5 | 5550 | 27'7 | 0'0 | 27'7 | ... | ... | -0.354981 |
| -0.244254 | ... | ... | 1'4 | 0'0 | 1'4 | 5560 | 28'6 | 0'0 | 28'6 | ... | ... | -0.347606 |
| -0.234903 | ... | ... | 1'3 | 0'0 | 1'3 | 5580 | 30'4 | 0'0 | 30'4 | ... | ... | -0.330975 |
| -0.191136 | 1'0 | 1'0 | 1'1 | -0'1 | 1'0 | 5600 | 32'3 | 0'0 | 32'3 | ... | ... | -0.325086 |
| -0.194618 | ... | ... | 1'0 | 0'0 | 1'0 | 5620 | 34'2 | 0'0 | 34'2 | ... | ... | -0.318005 |
| -0.179706 | ... | ... | 0'7 | 0'0 | 0'7 | 5640 | 36'1 | 0'0 | 36'1 | ... | ... | -0.309765 |
| -0.181127 | ... | ... | 0'7 | 0'0 | 0'7 | 5650 | 37'0 | 0'0 | 37'0 | ... | ... | -0.297851 |
| -0.163079 | ... | ... | 0'6 | 0'0 | 0'6 | 5660 | 38'0 | 0'0 | 38'0 | ... | ... | -0.300387 |
| -0.165422 | ... | ... | 0'6 | 0'0 | 0'6 | 5680 | 39'7 | 0'0 | 39'7 | ... | ... | -0.289881 |
| -0.146496 | ... | ... | 0'5 | 0'0 | 0'5 | 5700 | 41'7 | 0'0 | 41'7 | ... | ... | -0.294332 |
| -0.102555 | 0'3 | 0'3 | 0'4 | -0'1 | 0'3 | 5750 | 46'5 | 0'0 | 46'5 | ... | ... | -0.270877 |
| -0.105089 | ... | ... | 0'3 | 0'0 | 0'3 | 5800 | 51'4 | 0'0 | 51'4 | ... | ... | -0.261006 |
| -0.078347 | ... | ... | 0'2 | 0'0 | 0'2 | 5850 | 56'4 | 0'0 | 56'4 | ... | ... | -0.268236 |
| -0.079813 | ... | ... | 0'2 | 0'0 | 0'2 | 5900 | 61'3 | 0'0 | 61'3 | ... | ... | -0.255061 |
| -0.046655 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 66'3 | 0'0 | 66'3 | ... | ... | -0.260913 |
| -0.047317 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 71'3 | 0'0 | 71'3 | ... | ... | -0.266443 |
| -0.047931 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 76'3 | 0'0 | 76'3 | ... | ... | -0.271689 |
| -0.048513 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 81'3 | 0'0 | 81'3 | ... | ... | -0.27669 |
| -0.049059 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 86'3 | 0'0 | 86'3 | ... | ... | -0.281471 |
| -0.049573 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 91'3 | 0'0 | 91'3 | ... | ... | -0.286056 |
| -0.050066 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 96'3 | 0'0 | 96'3 | ... | ... | -0.290467 |
| -0.050532 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 101'3 | 0'0 | 101'3 | ... | ... | -0.29472 |
| -0.050971 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 106'3 | 0'0 | 106'3 | ... | ... | -0.29883 |
| -0.051399 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 111'3 | 0'0 | 111'3 | ... | ... | -0.302809 |
| -0.051809 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 116'2 | 0'0 | 116'2 | ... | ... | -0.282043 |
| -0.052195 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 121'2 | 0'0 | 121'2 | ... | ... | -0.285527 |
| -0.052567 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 126'2 | 0'0 | 126'2 | ... | ... | -0.28892 |
| -0.052928 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 131'2 | 0'0 | 131'2 | ... | ... | -0.292231 |
| -0.053279 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 136'2 | 0'0 | 136'2 | ... | ... | -0.295466 |
| -0.053612 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 141'2 | 0'0 | 141'2 | ... | ... | -0.29863 |
| -0.053935 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 146'2 | 0'0 | 146'2 | ... | ... | -0.301727 |
| -0.054249 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 151'2 | 0'0 | 151'2 | ... | ... | -0.304763 |
| -0.054553 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 156'2 | 0'0 | 156'2 | ... | ... | -0.307742 |
| -0.054844 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 161'2 | 0'0 | 161'2 | ... | ... | -0.310667 |
| -0.055129 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 166'2 | 0'0 | 166'2 | ... | ... | -0.31354 |
| -0.055407 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 171'2 | 0'0 | 171'2 | ... | ... | -0.316366 |
| -0.055678 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 176'2 | 0'0 | 176'2 | ... | ... | -0.319147 |
| -0.055942 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 181'2 | 0'0 | 181'2 | ... | ... | -0.321887 |
| -0.056195 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 186'2 | 0'0 | 186'2 | ... | ... | -0.324587 |
| -0.056439 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 191'2 | 0'0 | 191'2 | ... | ... | -0.327248 |
| -0.056679 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 196'2 | 0'0 | 196'2 | ... | ... | -0.329872 |
| -0.056916 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 201'2 | 0'0 | 201'2 | ... | ... | -0.332464 |
| -0.057149 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 206'2 | 0'0 | 206'2 | ... | ... | -0.335023 |
| -0.057377 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 211'2 | 0'0 | 211'2 | ... | ... | -0.337553 |
| -0.057596 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 216'2 | 0'0 | 216'2 | ... | ... | -0.340054 |
| -0.057809 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 221'2 | 0'0 | 221'2 | ... | ... | -0.342525 |
| -0.058017 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 226'2 | 0'0 | 226'2 | ... | ... | -0.344969 |
| -0.058221 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 231'2 | 0'0 | 231'2 | ... | ... | -0.347388 |
| -0.058619 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 241'2 | 0'0 | 241'2 | ... | ... | -0.352155 |
| -0.059004 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 251'2 | 0'0 | 251'2 | ... | ... | -0.356835 |
| -0.059369 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 261'2 | 0'0 | 261'2 | ... | ... | -0.361431 |
| -0.059723 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 271'2 | 0'0 | 271'2 | ... | ... | -0.36595 |
| -0.060065 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 281'2 | 0'0 | 281'2 | ... | ... | -0.370401 |
| -0.060395 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 291'2 | 0'0 | 291'2 | ... | ... | -0.374789 |
| -0.060708 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 301'2 | 0'0 | 301'2 | ... | ... | -0.379116 |
| -0.061014 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 311'2 | 0'0 | 311'2 | ... | ... | -0.383383 |
| -0.061314 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 321'2 | 0'0 | 321'2 | ... | ... | -0.387599 |
| -0.061607 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 331'2 | 0'0 | 331'2 | ... | ... | -0.391766 |
| -0.061887 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 341'2 | 0'0 | 341'2 | ... | ... | -0.395889 |
| -0.062156 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 351'2 | 0'0 | 351'2 | ... | ... | -0.399969 |
| -0.062419 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 361'2 | 0'0 | 361'2 | ... | ... | -0.404004 |
| -0.062675 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 371'2 | 0'0 | 371'2 | ... | ... | -0.408002 |
| -0.062926 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 381'2 | 0'0 | 381'2 | ... | ... | -0.411964 |
| -0.063171 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 391'2 | 0'0 | 391'2 | ... | ... | -0.415893 |
| -0.063407 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 401'2 | 0'0 | 401'2 | ... | ... | -0.41979 |
| -0.063637 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 411'2 | 0'0 | 411'2 | ... | ... | -0.423657 |
| -0.063863 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 421'2 | 0'0 | 421'2 | ... | ... | -0.42749 |
| -0.064085 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 431'2 | 0'0 | 431'2 | ... | ... | -0.431295 |
| -0.064302 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 441'2 | 0'0 | 441'2 | ... | ... | -0.435075 |
| -0.064515 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 451'2 | 0'0 | 451'2 | ... | ... | -0.43883 |
| -0.064719 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 461'2 | 0'0 | 461'2 | ... | ... | -0.442561 |
| -0.064917 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 471'2 | 0'0 | 471'2 | ... | ... | -0.44627 |
| -0.066717 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 571'2 | 0'0 | 571'2 | ... | ... | -0.482272 |
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.