Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.036831 | ... | ... | 281'4 | 0'0 | 281'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028495 |
| -0.034171 | ... | ... | 271'4 | 0'0 | 271'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028347 |
| -0.031491 | ... | ... | 261'4 | 0'0 | 261'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028193 |
| -0.028793 | ... | ... | 251'4 | 0'0 | 251'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028031 |
| -0.026073 | ... | ... | 241'4 | 0'0 | 241'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027859 |
| -0.023333 | ... | ... | 231'4 | 0'0 | 231'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027681 |
| -0.020569 | ... | ... | 221'4 | 0'0 | 221'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027494 |
| -0.017778 | ... | ... | 211'4 | 0'0 | 211'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027295 |
| -0.014957 | ... | ... | 201'4 | 0'0 | 201'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027088 |
| -0.012102 | ... | ... | 191'4 | 0'0 | 191'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026868 |
| -0.009202 | ... | ... | 181'4 | 0'0 | 181'4 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026634 |
| -0.006249 | ... | ... | 171'4 | 0'0 | 171'4 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026389 |
| -0.003223 | ... | ... | 161'4 | 0'0 | 161'4 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026127 |
| -0.000097 | ... | ... | 151'4 | 0'0 | 151'4 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025851 |
| 0.003181 | ... | ... | 141'4 | 0'0 | 141'4 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025552 |
| 0.004906 | ... | ... | 136'4 | 0'0 | 136'4 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025394 |
| 0.00672 | ... | ... | 131'4 | 0'0 | 131'4 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025234 |
| 0.008679 | ... | ... | 126'4 | 0'0 | 126'4 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025066 |
| 0.010939 | ... | ... | 121'4 | 0'0 | 121'4 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02489 |
| 0.011555 | ... | ... | 116'4 | 0'0 | 116'4 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024707 |
| 0.01106 | ... | ... | 111'4 | 0'0 | 111'4 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024518 |
| 0.010565 | ... | ... | 106'4 | 0'0 | 106'4 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024318 |
| 0.01007 | ... | ... | 101'4 | 0'0 | 101'4 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024111 |
| 0.009576 | ... | ... | 96'4 | 0'0 | 96'4 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023894 |
| 0.009081 | ... | ... | 91'4 | 0'0 | 91'4 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023663 |
| 0.008586 | ... | ... | 86'4 | 0'0 | 86'4 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023422 |
| 0.008091 | ... | ... | 81'4 | 0'0 | 81'4 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023168 |
| -0.000335 | ... | ... | 76'5 | 0'0 | 76'5 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022896 |
| 0.001291 | ... | ... | 71'5 | 0'0 | 71'5 | 4700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.039403 |
| 0.003035 | ... | ... | 66'5 | 0'0 | 66'5 | 4750 | 0'2 | 0'0 | 0'2 | ... | ... | -0.038812 |
| 0.005044 | ... | ... | 61'5 | 0'0 | 61'5 | 4800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.038182 |
| 0.005617 | ... | ... | 56'5 | 0'0 | 56'5 | 4850 | 0'3 | 0'1 | 0'2 | 0'3 | 0'3 | -0.051422 |
| -0.029627 | ... | ... | 51'7 | 0'0 | 51'7 | 4900 | 0'4 | 0'0 | 0'4 | ... | ... | -0.062735 |
| -0.053999 | ... | ... | 47'1 | 0'0 | 47'1 | 4950 | 0'5 | 0'0 | 0'5 | ... | ... | -0.072405 |
| -0.053597 | ... | ... | 46'1 | 0'0 | 46'1 | 4960 | 0'5 | 0'0 | 0'5 | ... | ... | -0.072012 |
| -0.063962 | ... | ... | 44'2 | 0'0 | 44'2 | 4980 | 0'6 | 0'0 | 0'6 | ... | ... | -0.081532 |
| -0.073365 | ... | ... | 42'3 | 0'0 | 42'3 | 5000 | 1'0 | 0'1 | 0'7 | 1'1 | 1'0 | -0.099446 |
| -0.081927 | ... | ... | 40'4 | 0'0 | 40'4 | 5020 | 1'0 | 0'0 | 1'0 | ... | ... | -0.098123 |
| -0.089727 | ... | ... | 38'5 | 0'0 | 38'5 | 5040 | 1'3 | 0'1 | 1'2 | 1'3 | 1'3 | -0.12161 |
| -0.097636 | ... | ... | 37'6 | 0'0 | 37'6 | 5050 | 1'4 | 0'2 | 1'2 | 1'4 | 1'2 | -0.12837 |
| -0.105064 | ... | ... | 36'7 | 0'0 | 36'7 | 5060 | 1'3 | 0'0 | 1'3 | ... | ... | -0.11972 |
| -0.111052 | ... | ... | 35'0 | 0'0 | 35'0 | 5080 | 1'5 | 0'0 | 1'5 | ... | ... | -0.132484 |
| -0.123628 | ... | ... | 33'2 | 0'0 | 33'2 | 5100 | 1'7 | 0'0 | 1'7 | ... | ... | -0.143793 |
| -0.141256 | ... | ... | 31'5 | 0'0 | 31'5 | 5120 | 2'1 | 0'0 | 2'1 | ... | ... | -0.153767 |
| -0.150561 | ... | ... | 29'7 | 0'0 | 29'7 | 5140 | 2'4 | 0'0 | 2'4 | ... | ... | -0.168305 |
| -0.160553 | ... | ... | 29'1 | 0'0 | 29'1 | 5150 | 2'5 | 0'0 | 2'5 | ... | ... | -0.172035 |
| -0.169796 | ... | ... | 28'3 | 0'0 | 28'3 | 5160 | 2'7 | 0'0 | 2'7 | ... | ... | -0.18088 |
| -0.186246 | ... | ... | 26'7 | 0'0 | 26'7 | 5180 | 3'3 | 0'0 | 3'3 | ... | ... | -0.196622 |
| -0.20023 | ... | ... | 25'3 | 0'0 | 25'3 | 5200 | 3'7 | 0'0 | 3'7 | ... | ... | -0.209991 |
| -0.216316 | ... | ... | 24'0 | 0'0 | 24'0 | 5220 | 4'4 | 0'0 | 4'4 | ... | ... | -0.225464 |
| -0.225666 | ... | ... | 22'4 | 0'0 | 22'4 | 5240 | 5'1 | 0'0 | 5'1 | ... | ... | -0.238345 |
| -0.188491 | 20'4 | 20'4 | 21'7 | -1'3 | 20'4 | 5250 | 5'0 | -0'3 | 5'3 | 5'0 | 5'0 | -0.230143 |
| -0.240677 | ... | ... | 21'2 | 0'0 | 21'2 | 5260 | 6'1 | 0'3 | 5'6 | 6'1 | 6'1 | -0.260056 |
| -0.249297 | ... | ... | 19'7 | 0'0 | 19'7 | 5280 | 6'1 | -0'3 | 6'4 | 6'1 | 6'1 | -0.249832 |
| -0.26252 | ... | ... | 18'6 | 0'0 | 18'6 | 5300 | 7'2 | 0'0 | 7'2 | ... | ... | -0.269829 |
| -0.272949 | ... | ... | 17'5 | 0'0 | 17'5 | 5320 | 8'1 | 0'0 | 8'1 | ... | ... | -0.279903 |
| -0.28076 | ... | ... | 16'4 | 0'0 | 16'4 | 5340 | 9'0 | 0'0 | 9'0 | ... | ... | -0.287414 |
| -0.29766 | 16'4 | 16'4 | 15'7 | 0'5 | 16'4 | 5350 | 9'4 | 0'1 | 9'3 | 9'4 | 9'4 | -0.291792 |
| -0.286067 | ... | ... | 15'3 | 0'0 | 15'3 | 5360 | 9'7 | 0'0 | 9'7 | ... | ... | -0.292468 |
| -0.29194 | ... | ... | 14'3 | 0'0 | 14'3 | 5380 | 10'7 | 0'0 | 10'7 | ... | ... | -0.298131 |
| -0.295328 | ... | ... | 13'3 | 0'0 | 13'3 | 5400 | 11'7 | 0'0 | 11'7 | ... | ... | -0.301355 |
| -0.296283 | ... | ... | 12'3 | 0'0 | 12'3 | 5420 | 12'7 | 0'0 | 12'7 | ... | ... | -0.302194 |
| -0.297798 | ... | ... | 11'4 | 0'0 | 11'4 | 5440 | 14'0 | 0'0 | 14'0 | ... | ... | -0.303639 |
| -0.266205 | 9'6 | 9'6 | 11'1 | -1'3 | 9'6 | 5450 | 14'5 | 0'0 | 14'5 | ... | ... | -0.304987 |
| -0.299962 | ... | ... | 10'6 | 0'0 | 10'6 | 5460 | 15'2 | 0'0 | 15'2 | ... | ... | -0.30578 |
| -0.29989 | ... | ... | 10'0 | 0'0 | 10'0 | 5480 | 16'4 | 0'0 | 16'4 | ... | ... | -0.305731 |
| -0.313339 | 9'7 | 8'0 | 9'2 | 0'5 | 9'7 | 5500 | 17'6 | 0'0 | 17'6 | ... | ... | -0.303535 |
| -0.29642 | ... | ... | 8'5 | 0'0 | 8'5 | 5520 | 19'1 | 0'0 | 19'1 | ... | ... | -0.302445 |
| -0.289878 | ... | ... | 7'7 | 0'0 | 7'7 | 5540 | 20'3 | 0'0 | 20'3 | ... | ... | -0.296082 |
| -0.278857 | 8'0 | 7'2 | 7'5 | -0'3 | 7'2 | 5550 | 21'1 | 0'0 | 21'1 | ... | ... | -0.295508 |
| -0.288121 | ... | ... | 7'3 | 0'0 | 7'3 | 5560 | 21'7 | 0'0 | 21'7 | ... | ... | -0.294519 |
| -0.281022 | ... | ... | 6'6 | 0'0 | 6'6 | 5580 | 23'2 | 0'0 | 23'2 | ... | ... | -0.287693 |
| -0.283374 | 6'4 | 6'3 | 6'2 | 0'2 | 6'4 | 5600 | 24'6 | 0'0 | 24'6 | ... | ... | -0.28272 |
| -0.276786 | 6'0 | 6'0 | 5'7 | 0'1 | 6'0 | 5620 | 26'2 | 0'0 | 26'2 | ... | ... | -0.27612 |
| 0 | ... | ... | ... | ... | ... | 5640 | ... | ... | ... | ... | ... | 0 |
| -0.259474 | ... | ... | 5'1 | 0'0 | 5'1 | 5650 | 28'5 | 0'0 | 28'5 | ... | ... | -0.267389 |
| 0 | ... | ... | ... | ... | ... | 5660 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 5680 | ... | ... | ... | ... | ... | 0 |
| -0.257479 | 4'5 | 4'3 | 4'2 | 0'3 | 4'5 | 5700 | 32'5 | 0'0 | 32'5 | ... | ... | -0.247402 |
| -0.218821 | ... | ... | 3'3 | 0'0 | 3'3 | 5750 | 36'6 | 0'0 | 36'6 | ... | ... | -0.224055 |
| -0.179374 | 2'3 | 2'3 | 2'6 | -0'3 | 2'3 | 5800 | 41'1 | 0'0 | 41'1 | ... | ... | -0.204873 |
| -0.179238 | ... | ... | 2'2 | 0'0 | 2'2 | 5850 | 45'5 | 0'0 | 45'5 | ... | ... | -0.186773 |
| -0.162746 | ... | ... | 1'7 | 0'0 | 1'7 | 5900 | 50'2 | 0'0 | 50'2 | ... | ... | -0.171602 |
| -0.142641 | ... | ... | 1'4 | 0'0 | 1'4 | 5950 | 54'7 | 0'0 | 54'7 | ... | ... | -0.153162 |
| -0.118516 | ... | ... | 1'1 | 0'0 | 1'1 | 6000 | 59'5 | 0'0 | 59'5 | ... | ... | -0.140182 |
| -0.100483 | ... | ... | 0'7 | 0'0 | 0'7 | 6050 | 64'2 | 0'0 | 64'2 | ... | ... | -0.115369 |
| -0.0912 | ... | ... | 0'6 | 0'0 | 0'6 | 6100 | 69'1 | 0'0 | 69'1 | ... | ... | -0.107845 |
| -0.080763 | ... | ... | 0'5 | 0'0 | 0'5 | 6150 | 74'0 | 0'0 | 74'0 | ... | ... | -0.099425 |
| -0.082021 | ... | ... | 0'5 | 0'0 | 0'5 | 6200 | 79'0 | 0'0 | 79'0 | ... | ... | -0.101622 |
| -0.083209 | ... | ... | 0'5 | 0'0 | 0'5 | 6250 | 84'0 | 0'0 | 84'0 | ... | ... | -0.103752 |
| -0.070964 | ... | ... | 0'4 | 0'0 | 0'4 | 6300 | 88'7 | 0'0 | 88'7 | ... | ... | -0.093983 |
| -0.071833 | ... | ... | 0'4 | 0'0 | 0'4 | 6350 | 93'7 | 0'0 | 93'7 | ... | ... | -0.095856 |
| -0.057975 | ... | ... | 0'3 | 0'0 | 0'3 | 6400 | 98'6 | 0'0 | 98'6 | ... | ... | -0.085044 |
| -0.058581 | ... | ... | 0'3 | 0'0 | 0'3 | 6450 | 103'6 | 0'0 | 103'6 | ... | ... | -0.086719 |
| -0.05916 | ... | ... | 0'3 | 0'0 | 0'3 | 6500 | 108'6 | 0'0 | 108'6 | ... | ... | -0.088371 |
| -0.043192 | ... | ... | 0'2 | 0'0 | 0'2 | 6550 | 113'5 | 0'0 | 113'5 | ... | ... | -0.076388 |
| -0.043556 | ... | ... | 0'2 | 0'0 | 0'2 | 6600 | 118'5 | 0'0 | 118'5 | ... | ... | -0.077899 |
| -0.043904 | ... | ... | 0'2 | 0'0 | 0'2 | 6650 | 123'5 | 0'0 | 123'5 | ... | ... | -0.079398 |
| -0.025125 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 128'4 | 0'0 | 128'4 | ... | ... | -0.066268 |
| -0.025295 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 133'4 | 0'0 | 133'4 | ... | ... | -0.067672 |
| -0.025456 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 138'4 | 0'0 | 138'4 | ... | ... | -0.069069 |
| -0.025612 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 143'4 | 0'0 | 143'4 | ... | ... | -0.070463 |
| -0.025763 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 148'4 | 0'0 | 148'4 | ... | ... | -0.071852 |
| -0.025909 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 153'4 | 0'0 | 153'4 | ... | ... | -0.073236 |
| -0.026051 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 158'4 | 0'0 | 158'4 | ... | ... | -0.074615 |
| -0.026188 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 163'4 | 0'0 | 163'4 | ... | ... | -0.075991 |
| -0.026321 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 168'4 | 0'0 | 168'4 | ... | ... | -0.077364 |
| -0.026452 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 173'4 | 0'0 | 173'4 | ... | ... | -0.078734 |
| -0.026579 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 178'4 | 0'0 | 178'4 | ... | ... | -0.080101 |
| -0.026702 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 183'4 | 0'0 | 183'4 | ... | ... | -0.081465 |
| -0.026819 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 188'4 | 0'0 | 188'4 | ... | ... | -0.082827 |
| -0.026934 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 193'4 | 0'0 | 193'4 | ... | ... | -0.084186 |
| -0.027048 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 198'4 | 0'0 | 198'4 | ... | ... | -0.085543 |
| -0.02716 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 203'4 | 0'0 | 203'4 | ... | ... | -0.086898 |
| -0.027269 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 208'4 | 0'0 | 208'4 | ... | ... | -0.088249 |
| -0.027376 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 213'4 | 0'0 | 213'4 | ... | ... | -0.089599 |
| -0.027478 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 218'4 | 0'0 | 218'4 | ... | ... | -0.090947 |
| -0.027676 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 228'4 | 0'0 | 228'4 | ... | ... | -0.093639 |
| -0.027866 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 238'4 | 0'0 | 238'4 | ... | ... | -0.096323 |
| -0.028052 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 248'4 | 0'0 | 248'4 | ... | ... | -0.099002 |
| -0.028227 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 258'4 | 0'0 | 258'4 | ... | ... | -0.101676 |
| -0.028397 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 268'4 | 0'0 | 268'4 | ... | ... | -0.104344 |
| -0.028561 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 278'4 | 0'0 | 278'4 | ... | ... | -0.107007 |
| -0.02872 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 288'4 | 0'0 | 288'4 | ... | ... | -0.109664 |
| -0.02887 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 298'4 | 0'0 | 298'4 | ... | ... | -0.112316 |
| -0.029016 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 308'4 | 0'0 | 308'4 | ... | ... | -0.114965 |
| -0.02916 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 318'4 | 0'0 | 318'4 | ... | ... | -0.11761 |
| -0.0293 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 328'4 | 0'0 | 328'4 | ... | ... | -0.120252 |
| -0.029436 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 338'4 | 0'0 | 338'4 | ... | ... | -0.12289 |
| -0.029564 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 348'4 | 0'0 | 348'4 | ... | ... | -0.125524 |
| -0.02969 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 358'4 | 0'0 | 358'4 | ... | ... | -0.128156 |
| -0.029812 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 368'4 | 0'0 | 368'4 | ... | ... | -0.130784 |
| -0.029932 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 378'4 | 0'0 | 378'4 | ... | ... | -0.133407 |
| -0.03005 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 388'4 | 0'0 | 388'4 | ... | ... | -0.136028 |
| -0.030164 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 398'4 | 0'0 | 398'4 | ... | ... | -0.138645 |
| -0.030274 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 408'4 | 0'0 | 408'4 | ... | ... | -0.14126 |
| -0.030382 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 418'4 | 0'0 | 418'4 | ... | ... | -0.143872 |
| -0.030488 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 428'4 | 0'0 | 428'4 | ... | ... | -0.146482 |
| -0.030592 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 438'4 | 0'0 | 438'4 | ... | ... | -0.149088 |
| -0.030694 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 448'4 | 0'0 | 448'4 | ... | ... | -0.151693 |
| -0.030792 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 458'4 | 0'0 | 458'4 | ... | ... | -0.154295 |
| -0.03167 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 558'4 | 0'0 | 558'4 | ... | ... | -0.180176 |
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.