Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.026631 | ... | ... | 268'2 | 0'0 | 268'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.066123 |
| 0.025648 | ... | ... | 258'2 | 0'0 | 258'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.065764 |
| 0.024666 | ... | ... | 248'2 | 0'0 | 248'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.065389 |
| 0.023683 | ... | ... | 238'2 | 0'0 | 238'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.064988 |
| 0.0227 | ... | ... | 228'2 | 0'0 | 228'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.064572 |
| 0.021717 | ... | ... | 218'2 | 0'0 | 218'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.064137 |
| 0.020735 | ... | ... | 208'2 | 0'0 | 208'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.063672 |
| 0.019752 | ... | ... | 198'2 | 0'0 | 198'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.063187 |
| 0.018769 | ... | ... | 188'2 | 0'0 | 188'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.062673 |
| 0.017787 | ... | ... | 178'2 | 0'0 | 178'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.062127 |
| 0.016804 | ... | ... | 168'2 | 0'0 | 168'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.061555 |
| 0.015821 | ... | ... | 158'2 | 0'0 | 158'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.060941 |
| 0.014839 | ... | ... | 148'2 | 0'0 | 148'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.060292 |
| 0.013856 | ... | ... | 138'2 | 0'0 | 138'2 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.059592 |
| 0.012873 | ... | ... | 128'2 | 0'0 | 128'2 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.058847 |
| 0.012382 | ... | ... | 123'3 | 0'0 | 123'3 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.058453 |
| 0.011891 | ... | ... | 118'3 | 0'0 | 118'3 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.05804 |
| 0.011399 | ... | ... | 113'3 | 0'0 | 113'3 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.057612 |
| 0.010908 | ... | ... | 108'3 | 0'0 | 108'3 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.057167 |
| 0.010417 | ... | ... | 103'3 | 0'0 | 103'3 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.056698 |
| 0.009925 | ... | ... | 98'3 | 0'0 | 98'3 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.056211 |
| 0.009434 | ... | ... | 93'3 | 0'0 | 93'3 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.055702 |
| 0.008942 | ... | ... | 88'3 | 0'0 | 88'3 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.055158 |
| 0.008451 | ... | ... | 83'3 | 0'0 | 83'3 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.054592 |
| 0.00796 | ... | ... | 78'3 | 0'0 | 78'3 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.053995 |
| 0.007468 | ... | ... | 73'3 | 0'0 | 73'3 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.053353 |
| 0.006977 | ... | ... | 68'3 | 0'0 | 68'3 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.052679 |
| 0.006486 | ... | ... | 63'3 | 0'0 | 63'3 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051951 |
| 0.005994 | ... | ... | 58'3 | 0'0 | 58'3 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051173 |
| 0.005503 | ... | ... | 53'3 | 0'0 | 53'3 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050329 |
| 0.005012 | ... | ... | 48'3 | 0'0 | 48'3 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049412 |
| 0.00452 | ... | ... | 43'3 | 0'0 | 43'3 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048408 |
| 0.004029 | ... | ... | 38'3 | 0'0 | 38'3 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047293 |
| 0.003538 | ... | ... | 33'3 | 0'0 | 33'3 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046042 |
| 0.003439 | ... | ... | 32'3 | 0'0 | 32'3 | 4960 | 0'2 | 0'0 | 0'2 | ... | ... | -0.078647 |
| 0.003243 | ... | ... | 30'4 | 0'0 | 30'4 | 4980 | 0'2 | 0'0 | 0'2 | ... | ... | -0.077585 |
| -0.049091 | 31'1 | 31'1 | 28'5 | 2'4 | 31'1 | 5000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.104026 |
| 0.00285 | ... | ... | 26'5 | 0'0 | 26'5 | 5020 | 0'3 | 0'0 | 0'3 | ... | ... | -0.102313 |
| 0.002653 | ... | ... | 24'6 | 0'0 | 24'6 | 5040 | 0'4 | 0'0 | 0'4 | ... | ... | -0.124418 |
| 0.002555 | ... | ... | 23'7 | 0'0 | 23'7 | 5050 | 0'5 | 0'0 | 0'5 | ... | ... | -0.145036 |
| 0.002457 | ... | ... | 22'7 | 0'0 | 22'7 | 5060 | 0'5 | 0'0 | 0'5 | ... | ... | -0.143496 |
| 0.00226 | ... | ... | 21'1 | 0'0 | 21'1 | 5080 | 0'7 | 0'0 | 0'7 | ... | ... | -0.178534 |
| 0.002064 | ... | ... | 19'3 | 0'0 | 19'3 | 5100 | 1'1 | 0'0 | 1'1 | ... | ... | -0.207563 |
| 0.001867 | ... | ... | 17'5 | 0'0 | 17'5 | 5120 | 1'3 | 0'0 | 1'3 | ... | ... | -0.231524 |
| 0.001671 | ... | ... | 16'0 | 0'0 | 16'0 | 5140 | 1'7 | 0'0 | 1'7 | ... | ... | -0.276714 |
| 0.001572 | ... | ... | 15'2 | 0'0 | 15'2 | 5150 | 1'4 | -0'4 | 2'0 | 1'4 | 1'3 | -0.233027 |
| 0.001474 | ... | ... | 14'4 | 0'0 | 14'4 | 5160 | 2'2 | 0'0 | 2'2 | ... | ... | -0.301069 |
| -0.03793 | ... | ... | 13'1 | 0'0 | 13'1 | 5180 | 2'7 | 0'0 | 2'7 | ... | ... | -0.339868 |
| -0.312409 | 13'6 | 13'6 | 11'6 | 2'0 | 13'6 | 5200 | 2'5 | -0'7 | 3'4 | 2'5 | 2'5 | -0.302934 |
| -0.193894 | ... | ... | 10'4 | 0'0 | 10'4 | 5220 | 4'2 | 0'0 | 4'2 | ... | ... | -0.398458 |
| -0.245421 | ... | ... | 9'3 | 0'0 | 9'3 | 5240 | 5'1 | 0'0 | 5'1 | ... | ... | -0.426382 |
| -0.37955 | 10'5 | 10'5 | 8'7 | 1'6 | 10'5 | 5250 | 5'5 | 0'0 | 5'5 | ... | ... | -0.440557 |
| -0.28656 | ... | ... | 8'3 | 0'0 | 8'3 | 5260 | 6'1 | 0'0 | 6'1 | ... | ... | -0.452318 |
| -0.312008 | ... | ... | 7'3 | 0'0 | 7'3 | 5280 | 7'1 | 0'0 | 7'1 | ... | ... | -0.469057 |
| -0.331224 | ... | ... | 6'4 | 0'0 | 6'4 | 5300 | 6'5 | -1'5 | 8'2 | 7'0 | 6'5 | -0.39388 |
| -0.338234 | ... | ... | 5'5 | 0'0 | 5'5 | 5320 | 9'3 | 0'0 | 9'3 | ... | ... | -0.491091 |
| -0.348154 | ... | ... | 5'0 | 0'0 | 5'0 | 5340 | 10'6 | 0'0 | 10'6 | ... | ... | -0.504191 |
| -0.345724 | ... | ... | 4'5 | 0'0 | 4'5 | 5350 | 11'3 | 0'0 | 11'3 | ... | ... | -0.504525 |
| -0.348301 | ... | ... | 4'3 | 0'0 | 4'3 | 5360 | 12'1 | 0'0 | 12'1 | ... | ... | -0.510312 |
| -0.339229 | ... | ... | 3'6 | 0'0 | 3'6 | 5380 | 13'4 | 0'0 | 13'4 | ... | ... | -0.509891 |
| -0.381672 | 4'2 | 3'5 | 3'2 | 0'6 | 4'0 | 5400 | 15'0 | 0'0 | 15'0 | ... | ... | -0.511038 |
| -0.322413 | ... | ... | 2'7 | 0'0 | 2'7 | 5420 | 16'5 | 0'0 | 16'5 | ... | ... | -0.515044 |
| -0.308989 | ... | ... | 2'4 | 0'0 | 2'4 | 5440 | 18'2 | 0'0 | 18'2 | ... | ... | -0.514733 |
| -0.305536 | ... | ... | 2'3 | 0'0 | 2'3 | 5450 | 19'0 | 0'0 | 19'0 | ... | ... | -0.508613 |
| -0.289591 | ... | ... | 2'1 | 0'0 | 2'1 | 5460 | 19'7 | 0'0 | 19'7 | ... | ... | -0.51035 |
| -0.276716 | ... | ... | 1'7 | 0'0 | 1'7 | 5480 | 21'5 | 0'0 | 21'5 | ... | ... | -0.511591 |
| -0.31222 | 2'1 | 1'7 | 1'5 | 0'4 | 2'1 | 5500 | 23'3 | 0'0 | 23'3 | ... | ... | -0.510023 |
| -0.23874 | ... | ... | 1'3 | 0'0 | 1'3 | 5520 | 25'1 | 0'0 | 25'1 | ... | ... | -0.505801 |
| -0.229629 | ... | ... | 1'2 | 0'0 | 1'2 | 5540 | 27'0 | 0'0 | 27'0 | ... | ... | -0.509929 |
| -0.21597 | ... | ... | 1'1 | 0'0 | 1'1 | 5550 | 27'7 | 0'0 | 27'7 | ... | ... | -0.505888 |
| -0.218584 | ... | ... | 1'1 | 0'0 | 1'1 | 5560 | 28'6 | 0'0 | 28'6 | ... | ... | -0.501252 |
| -0.223558 | 1'1 | 1'1 | 0'7 | 0'2 | 1'1 | 5580 | 30'5 | 0'0 | 30'5 | ... | ... | -0.502049 |
| -0.170596 | ... | ... | 0'6 | 0'0 | 0'6 | 5600 | 32'4 | 0'0 | 32'4 | ... | ... | -0.501521 |
| -0.173734 | ... | ... | 0'6 | 0'0 | 0'6 | 5620 | 34'3 | 0'0 | 34'3 | ... | ... | -0.499754 |
| -0.154599 | ... | ... | 0'5 | 0'0 | 0'5 | 5640 | 36'3 | 0'0 | 36'3 | ... | ... | -0.509771 |
| -0.155817 | ... | ... | 0'5 | 0'0 | 0'5 | 5650 | 37'2 | 0'0 | 37'2 | ... | ... | -0.501517 |
| -0.133034 | ... | ... | 0'4 | 0'0 | 0'4 | 5660 | 38'2 | 0'0 | 38'2 | ... | ... | -0.506125 |
| -0.134913 | ... | ... | 0'4 | 0'0 | 0'4 | 5680 | 40'2 | 0'0 | 40'2 | ... | ... | -0.515066 |
| -0.161472 | 0'5 | 0'5 | 0'3 | 0'2 | 0'5 | 5700 | 39'7 | -2'2 | 42'1 | 39'7 | 39'7 | -0.20895 |
| -0.113209 | 0'3 | 0'3 | 0'2 | 0'1 | 0'3 | 5750 | 47'0 | 0'0 | 47'0 | ... | ... | -0.514584 |
| -0.084816 | ... | ... | 0'2 | 0'0 | 0'2 | 5800 | 51'7 | 0'0 | 51'7 | ... | ... | -0.516493 |
| -0.049975 | ... | ... | 0'1 | 0'0 | 0'1 | 5850 | 56'7 | 0'0 | 56'7 | ... | ... | -0.532023 |
| -0.050845 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 61'7 | 0'0 | 61'7 | ... | ... | -0.54647 |
| -0.05165 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 66'7 | 0'0 | 66'7 | ... | ... | -0.559989 |
| -0.052397 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 71'7 | 0'0 | 71'7 | ... | ... | -0.572706 |
| -0.053092 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 76'7 | 0'0 | 76'7 | ... | ... | -0.584718 |
| -0.053748 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 81'7 | 0'0 | 81'7 | ... | ... | -0.596103 |
| -0.054367 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 86'7 | 0'0 | 86'7 | ... | ... | -0.606934 |
| -0.054942 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 91'7 | 0'0 | 91'7 | ... | ... | -0.61727 |
| -0.055497 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 96'7 | 0'0 | 96'7 | ... | ... | -0.627149 |
| -0.056024 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 101'7 | 0'0 | 101'7 | ... | ... | -0.636629 |
| -0.056517 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 106'7 | 0'0 | 106'7 | ... | ... | -0.645735 |
| -0.056995 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 111'7 | 0'0 | 111'7 | ... | ... | -0.654497 |
| -0.057457 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 116'7 | 0'0 | 116'7 | ... | ... | -0.662952 |
| -0.057891 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 121'7 | 0'0 | 121'7 | ... | ... | -0.67112 |
| -0.058309 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 126'7 | 0'0 | 126'7 | ... | ... | -0.679019 |
| -0.058712 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 131'6 | 0'0 | 131'6 | ... | ... | -0.665229 |
| -0.059107 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 136'6 | 0'0 | 136'6 | ... | ... | -0.672406 |
| -0.05948 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 141'6 | 0'0 | 141'6 | ... | ... | -0.679378 |
| -0.059842 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 146'6 | 0'0 | 146'6 | ... | ... | -0.686155 |
| -0.060193 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 151'6 | 0'0 | 151'6 | ... | ... | -0.692752 |
| -0.060534 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 156'6 | 0'0 | 156'6 | ... | ... | -0.699179 |
| -0.060861 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 161'6 | 0'0 | 161'6 | ... | ... | -0.705448 |
| -0.061179 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 166'6 | 0'0 | 166'6 | ... | ... | -0.711569 |
| -0.06149 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 171'6 | 0'0 | 171'6 | ... | ... | -0.717547 |
| -0.061792 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 176'6 | 0'0 | 176'6 | ... | ... | -0.723389 |
| -0.062088 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 181'6 | 0'0 | 181'6 | ... | ... | -0.729104 |
| -0.062372 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 186'6 | 0'0 | 186'6 | ... | ... | -0.734701 |
| -0.062645 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 191'6 | 0'0 | 191'6 | ... | ... | -0.740183 |
| -0.062913 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 196'6 | 0'0 | 196'6 | ... | ... | -0.745557 |
| -0.063178 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 201'6 | 0'0 | 201'6 | ... | ... | -0.750827 |
| -0.063438 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 206'6 | 0'0 | 206'6 | ... | ... | -0.756 |
| -0.063692 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 211'6 | 0'0 | 211'6 | ... | ... | -0.761077 |
| -0.063939 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 216'6 | 0'0 | 216'6 | ... | ... | -0.766064 |
| -0.064176 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 221'6 | 0'0 | 221'6 | ... | ... | -0.770965 |
| -0.064409 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 226'6 | 0'0 | 226'6 | ... | ... | -0.775784 |
| -0.064637 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 231'6 | 0'0 | 231'6 | ... | ... | -0.780525 |
| -0.06508 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 241'6 | 0'0 | 241'6 | ... | ... | -0.789783 |
| -0.065511 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 251'6 | 0'0 | 251'6 | ... | ... | -0.798764 |
| -0.065919 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 261'6 | 0'0 | 261'6 | ... | ... | -0.807486 |
| -0.066313 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 271'6 | 0'0 | 271'6 | ... | ... | -0.815968 |
| -0.066695 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 281'6 | 0'0 | 281'6 | ... | ... | -0.824228 |
| -0.067064 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 291'6 | 0'0 | 291'6 | ... | ... | -0.832282 |
| -0.067413 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 301'6 | 0'0 | 301'6 | ... | ... | -0.840144 |
| -0.067754 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 311'6 | 0'0 | 311'6 | ... | ... | -0.847823 |
| -0.068089 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 321'6 | 0'0 | 321'6 | ... | ... | -0.855332 |
| -0.068415 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 331'6 | 0'0 | 331'6 | ... | ... | -0.862681 |
| -0.068729 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 341'6 | 0'0 | 341'6 | ... | ... | -0.86988 |
| -0.069028 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 351'6 | 0'0 | 351'6 | ... | ... | -0.876937 |
| -0.069321 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 361'6 | 0'0 | 361'6 | ... | ... | -0.883858 |
| -0.069607 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 371'6 | 0'0 | 371'6 | ... | ... | -0.890654 |
| -0.069887 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 381'6 | 0'0 | 381'6 | ... | ... | -0.89733 |
| -0.07016 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 391'6 | 0'0 | 391'6 | ... | ... | -0.903893 |
| -0.070423 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 401'6 | 0'0 | 401'6 | ... | ... | -0.910346 |
| -0.07068 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 411'6 | 0'0 | 411'6 | ... | ... | -0.916694 |
| -0.070932 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 421'6 | 0'0 | 421'6 | ... | ... | -0.922945 |
| -0.071178 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 431'6 | 0'0 | 431'6 | ... | ... | -0.929102 |
| -0.07142 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 441'6 | 0'0 | 441'6 | ... | ... | -0.935172 |
| -0.071658 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 451'6 | 0'0 | 451'6 | ... | ... | -0.941156 |
| -0.071886 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 461'6 | 0'0 | 461'6 | ... | ... | -0.947056 |
| -0.072107 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 471'6 | 0'0 | 471'6 | ... | ... | -0.952877 |
| -0.074112 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 571'6 | 0'0 | 571'6 | ... | ... | -1.007437 |
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.