Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.100345 | ... | ... | 276'0 | 0'0 | 276'0 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02593 |
| -0.097874 | ... | ... | 266'0 | 0'0 | 266'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025791 |
| -0.095382 | ... | ... | 256'0 | 0'0 | 256'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025648 |
| -0.092872 | ... | ... | 246'0 | 0'0 | 246'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025495 |
| -0.090345 | ... | ... | 236'0 | 0'0 | 236'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025334 |
| -0.0878 | ... | ... | 226'0 | 0'0 | 226'0 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025168 |
| -0.085239 | ... | ... | 216'0 | 0'0 | 216'0 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024991 |
| -0.082663 | ... | ... | 206'0 | 0'0 | 206'0 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024805 |
| -0.080073 | ... | ... | 196'0 | 0'0 | 196'0 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02461 |
| -0.077469 | ... | ... | 186'0 | 0'0 | 186'0 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024401 |
| -0.074847 | ... | ... | 176'0 | 0'0 | 176'0 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024182 |
| -0.072211 | ... | ... | 166'0 | 0'0 | 166'0 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02395 |
| -0.06956 | ... | ... | 156'0 | 0'0 | 156'0 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023703 |
| -0.066892 | ... | ... | 146'0 | 0'0 | 146'0 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023439 |
| -0.064203 | ... | ... | 136'0 | 0'0 | 136'0 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023155 |
| -0.062852 | ... | ... | 131'0 | 0'0 | 131'0 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023007 |
| -0.061495 | ... | ... | 126'0 | 0'0 | 126'0 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022852 |
| -0.060132 | ... | ... | 121'0 | 0'0 | 121'0 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02269 |
| -0.058762 | ... | ... | 116'0 | 0'0 | 116'0 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022522 |
| -0.057385 | ... | ... | 111'0 | 0'0 | 111'0 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022348 |
| -0.056 | ... | ... | 106'0 | 0'0 | 106'0 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022164 |
| -0.054607 | ... | ... | 101'0 | 0'0 | 101'0 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021973 |
| -0.053205 | ... | ... | 96'0 | 0'0 | 96'0 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021773 |
| -0.051792 | ... | ... | 91'0 | 0'0 | 91'0 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02156 |
| -0.050367 | ... | ... | 86'0 | 0'0 | 86'0 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021338 |
| -0.048929 | ... | ... | 81'0 | 0'0 | 81'0 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021103 |
| -0.047476 | ... | ... | 76'0 | 0'0 | 76'0 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020851 |
| -0.058051 | ... | ... | 71'1 | 0'0 | 71'1 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020587 |
| -0.056402 | ... | ... | 66'1 | 0'0 | 66'1 | 4700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.035321 |
| -0.054713 | ... | ... | 61'1 | 0'0 | 61'1 | 4750 | 0'2 | 0'0 | 0'2 | ... | ... | -0.034737 |
| -0.063714 | ... | ... | 56'2 | 0'0 | 56'2 | 4800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.034105 |
| -0.061696 | ... | ... | 51'2 | 0'0 | 51'2 | 4850 | 0'3 | 0'0 | 0'3 | ... | ... | -0.045759 |
| -0.078379 | ... | ... | 46'4 | 0'0 | 46'4 | 4900 | 0'5 | 0'0 | 0'5 | ... | ... | -0.065741 |
| -0.092157 | ... | ... | 41'6 | 0'0 | 41'6 | 4950 | 0'7 | 0'0 | 0'7 | ... | ... | -0.08182 |
| -0.099213 | ... | ... | 40'7 | 0'0 | 40'7 | 4960 | 0'7 | 0'0 | 0'7 | ... | ... | -0.081276 |
| -0.097649 | ... | ... | 38'7 | 0'0 | 38'7 | 4980 | 1'0 | 0'0 | 1'0 | ... | ... | -0.088316 |
| -0.110314 | ... | ... | 37'1 | 0'0 | 37'1 | 5000 | 1'2 | 0'0 | 1'2 | ... | ... | -0.102115 |
| -0.121596 | ... | ... | 35'3 | 0'0 | 35'3 | 5020 | 1'3 | 0'0 | 1'3 | ... | ... | -0.107484 |
| -0.13163 | ... | ... | 33'5 | 0'0 | 33'5 | 5040 | 1'5 | 0'0 | 1'5 | ... | ... | -0.118765 |
| -0.136207 | ... | ... | 32'6 | 0'0 | 32'6 | 5050 | 1'6 | 0'0 | 1'6 | ... | ... | -0.123893 |
| -0.146098 | ... | ... | 32'0 | 0'0 | 32'0 | 5060 | 2'0 | 0'0 | 2'0 | ... | ... | -0.134595 |
| -0.153546 | ... | ... | 30'2 | 0'0 | 30'2 | 5080 | 2'1 | -0'2 | 2'3 | 2'1 | 2'1 | -0.137384 |
| -0.164857 | ... | ... | 28'5 | 0'0 | 28'5 | 5100 | 2'5 | 0'0 | 2'5 | 2'5 | 2'5 | -0.155166 |
| -0.174558 | ... | ... | 27'0 | 0'0 | 27'0 | 5120 | 3'0 | 0'0 | 3'0 | ... | ... | -0.16566 |
| -0.186984 | ... | ... | 25'4 | 0'0 | 25'4 | 5140 | 3'4 | 0'0 | 3'4 | ... | ... | -0.178871 |
| -0.192437 | ... | ... | 24'6 | 0'0 | 24'6 | 5150 | 3'6 | 0'0 | 3'6 | ... | ... | -0.184657 |
| -0.201344 | ... | ... | 24'1 | 0'0 | 24'1 | 5160 | 4'1 | 0'0 | 4'1 | ... | ... | -0.19395 |
| -0.209643 | ... | ... | 22'5 | 0'0 | 22'5 | 5180 | 4'5 | 0'0 | 4'5 | ... | ... | -0.202748 |
| -0.226546 | 21'5 | 21'4 | 21'2 | 0'2 | 21'4 | 5200 | 5'2 | 0'0 | 5'2 | ... | ... | -0.213196 |
| -0.247012 | 20'5 | 20'5 | 20'0 | 0'5 | 20'5 | 5220 | 6'0 | 0'0 | 6'0 | ... | ... | -0.224737 |
| -0.239571 | ... | ... | 18'6 | 0'0 | 18'6 | 5240 | 6'6 | 0'0 | 6'6 | ... | ... | -0.233811 |
| -0.243115 | ... | ... | 18'1 | 0'0 | 18'1 | 5250 | 7'1 | 0'0 | 7'1 | ... | ... | -0.237468 |
| -0.246108 | ... | ... | 17'4 | 0'0 | 17'4 | 5260 | 7'0 | -0'4 | 7'4 | 7'0 | 7'0 | -0.228498 |
| -0.253346 | ... | ... | 16'3 | 0'0 | 16'3 | 5280 | 8'3 | 0'0 | 8'3 | ... | ... | -0.247941 |
| -0.261071 | ... | ... | 15'3 | 0'0 | 15'3 | 5300 | 9'3 | 0'0 | 9'3 | ... | ... | -0.255749 |
| -0.263692 | ... | ... | 14'2 | 0'0 | 14'2 | 5320 | 10'2 | 0'0 | 10'2 | ... | ... | -0.258389 |
| -0.26953 | ... | ... | 13'3 | 0'0 | 13'3 | 5340 | 11'3 | 0'0 | 11'3 | ... | ... | -0.264195 |
| -0.275653 | 13'1 | 13'1 | 12'6 | 0'3 | 13'1 | 5350 | 11'6 | 0'0 | 11'6 | ... | ... | -0.262169 |
| -0.267704 | ... | ... | 12'2 | 0'0 | 12'2 | 5360 | 12'2 | 0'0 | 12'2 | ... | ... | -0.262286 |
| -0.269078 | ... | ... | 11'3 | 0'0 | 11'3 | 5380 | 13'3 | 0'0 | 13'3 | ... | ... | -0.263532 |
| -0.271023 | ... | ... | 10'5 | 0'0 | 10'5 | 5400 | 14'5 | 0'0 | 14'5 | ... | ... | -0.26531 |
| -0.270907 | 9'7 | 9'7 | 9'7 | 0'0 | 9'7 | 5420 | 15'7 | 0'0 | 15'7 | ... | ... | -0.264992 |
| -0.268767 | ... | ... | 9'1 | 0'0 | 9'1 | 5440 | 17'1 | 0'0 | 17'1 | ... | ... | -0.262615 |
| -0.264014 | 8'5 | 8'5 | 8'6 | -0'1 | 8'5 | 5450 | 17'6 | 0'0 | 17'6 | ... | ... | -0.260659 |
| -0.267584 | ... | ... | 8'4 | 0'0 | 8'4 | 5460 | 18'4 | 0'0 | 18'4 | ... | ... | -0.261172 |
| -0.264585 | ... | ... | 7'7 | 0'0 | 7'7 | 5480 | 19'7 | 0'0 | 19'7 | ... | ... | -0.257888 |
| -0.269357 | 7'5 | 7'5 | 7'2 | 0'3 | 7'5 | 5500 | 21'2 | 0'0 | 21'2 | ... | ... | -0.252772 |
| -0.253158 | ... | ... | 6'5 | 0'0 | 6'5 | 5520 | 22'5 | 0'0 | 22'5 | ... | ... | -0.245807 |
| -0.248193 | ... | ... | 6'1 | 0'0 | 6'1 | 5540 | 24'1 | 0'0 | 24'1 | ... | ... | -0.240501 |
| -0.245128 | ... | ... | 5'7 | 0'0 | 5'7 | 5550 | 24'7 | 0'0 | 24'7 | ... | ... | -0.237259 |
| -0.241672 | ... | ... | 5'5 | 0'0 | 5'5 | 5560 | 25'5 | 0'0 | 25'5 | ... | ... | -0.233618 |
| 0 | ... | ... | ... | ... | ... | 5580 | ... | ... | ... | ... | ... | 0 |
| -0.236037 | 5'0 | 4'7 | 4'7 | 0'1 | 5'0 | 5600 | 28'7 | 0'0 | 28'7 | ... | ... | -0.223253 |
| 0 | ... | ... | ... | ... | ... | 5620 | ... | ... | ... | ... | ... | 0 |
| -0.215329 | ... | ... | 4'0 | 0'0 | 4'0 | 5650 | 33'0 | 0'0 | 33'0 | ... | ... | -0.205668 |
| -0.196478 | ... | ... | 3'2 | 0'0 | 3'2 | 5700 | 37'1 | 0'0 | 37'1 | ... | ... | -0.180589 |
| -0.176916 | ... | ... | 2'5 | 0'0 | 2'5 | 5750 | 41'5 | 0'0 | 41'5 | ... | ... | -0.165448 |
| -0.158257 | ... | ... | 2'1 | 0'0 | 2'1 | 5800 | 46'1 | 0'0 | 46'1 | ... | ... | -0.145968 |
| -0.142283 | ... | ... | 1'6 | 0'0 | 1'6 | 5850 | 50'5 | 0'0 | 50'5 | ... | ... | -0.12176 |
| -0.122898 | ... | ... | 1'3 | 0'0 | 1'3 | 5900 | 55'2 | 0'0 | 55'2 | ... | ... | -0.100715 |
| -0.108679 | ... | ... | 1'1 | 0'0 | 1'1 | 5950 | 60'0 | 0'0 | 60'0 | ... | ... | -0.085144 |
| -0.111011 | 1'1 | 1'1 | 1'0 | 0'1 | 1'1 | 6000 | 64'7 | 0'0 | 64'7 | ... | ... | -0.077448 |
| -0.083554 | ... | ... | 0'6 | 0'0 | 0'6 | 6050 | 69'5 | 0'0 | 69'5 | ... | ... | -0.057567 |
| -0.084977 | ... | ... | 0'6 | 0'0 | 0'6 | 6100 | 74'5 | 0'0 | 74'5 | ... | ... | -0.059193 |
| -0.075101 | ... | ... | 0'5 | 0'0 | 0'5 | 6150 | 79'4 | 0'0 | 79'4 | ... | ... | -0.048504 |
| -0.076173 | ... | ... | 0'5 | 0'0 | 0'5 | 6200 | 84'4 | 0'0 | 84'4 | ... | ... | -0.049947 |
| -0.064947 | ... | ... | 0'4 | 0'0 | 0'4 | 6250 | 89'3 | 0'0 | 89'3 | ... | ... | -0.037916 |
| -0.065732 | ... | ... | 0'4 | 0'0 | 0'4 | 6300 | 94'3 | 0'0 | 94'3 | ... | ... | -0.039249 |
| -0.05304 | ... | ... | 0'3 | 0'0 | 0'3 | 6350 | 99'2 | 0'0 | 99'2 | ... | ... | -0.025682 |
| -0.053588 | ... | ... | 0'3 | 0'0 | 0'3 | 6400 | 104'2 | 0'0 | 104'2 | ... | ... | -0.026974 |
| -0.054112 | ... | ... | 0'3 | 0'0 | 0'3 | 6450 | 109'2 | 0'0 | 109'2 | ... | ... | -0.028266 |
| -0.054612 | ... | ... | 0'3 | 0'0 | 0'3 | 6500 | 114'2 | 0'0 | 114'2 | ... | ... | -0.029557 |
| -0.055093 | ... | ... | 0'3 | 0'0 | 0'3 | 6550 | 119'1 | 0'0 | 119'1 | ... | ... | -0.014106 |
| -0.040144 | ... | ... | 0'2 | 0'0 | 0'2 | 6600 | 124'1 | 0'0 | 124'1 | ... | ... | -0.015449 |
| -0.040448 | ... | ... | 0'2 | 0'0 | 0'2 | 6650 | 129'1 | 0'0 | 129'1 | ... | ... | -0.016786 |
| -0.023123 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 134'0 | 0'0 | 134'0 | ... | ... | 0.001354 |
| -0.023269 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 139'0 | 0'0 | 139'0 | ... | ... | -0.000225 |
| -0.02341 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 144'0 | 0'0 | 144'0 | ... | ... | -0.001768 |
| -0.023547 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 149'0 | 0'0 | 149'0 | ... | ... | -0.003278 |
| -0.023681 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 154'0 | 0'0 | 154'0 | ... | ... | -0.004765 |
| -0.023808 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 159'0 | 0'0 | 159'0 | ... | ... | -0.006231 |
| -0.023933 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 164'0 | 0'0 | 164'0 | ... | ... | -0.007679 |
| -0.024054 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 169'0 | 0'0 | 169'0 | ... | ... | -0.009115 |
| -0.024172 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 174'0 | 0'0 | 174'0 | ... | ... | -0.010536 |
| -0.024288 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 179'0 | 0'0 | 179'0 | ... | ... | -0.011945 |
| -0.024399 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 184'0 | 0'0 | 184'0 | ... | ... | -0.013345 |
| -0.024506 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 189'0 | 0'0 | 189'0 | ... | ... | -0.014739 |
| -0.02461 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 194'0 | 0'0 | 194'0 | ... | ... | -0.016124 |
| -0.024714 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 199'0 | 0'0 | 199'0 | ... | ... | -0.0175 |
| -0.024816 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 204'0 | 0'0 | 204'0 | ... | ... | -0.01887 |
| -0.024915 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 209'0 | 0'0 | 209'0 | ... | ... | -0.020236 |
| -0.025012 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 214'0 | 0'0 | 214'0 | ... | ... | -0.021598 |
| -0.025104 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 219'0 | 0'0 | 219'0 | ... | ... | -0.022954 |
| -0.025195 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 224'0 | 0'0 | 224'0 | ... | ... | -0.024306 |
| -0.025372 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 234'0 | 0'0 | 234'0 | ... | ... | -0.026998 |
| -0.025543 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 244'0 | 0'0 | 244'0 | ... | ... | -0.029677 |
| -0.025707 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 254'0 | 0'0 | 254'0 | ... | ... | -0.032344 |
| -0.025863 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 264'0 | 0'0 | 264'0 | ... | ... | -0.035 |
| -0.026015 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 274'0 | 0'0 | 274'0 | ... | ... | -0.037646 |
| -0.026162 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 284'0 | 0'0 | 284'0 | ... | ... | -0.040286 |
| -0.026302 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 294'0 | 0'0 | 294'0 | ... | ... | -0.042919 |
| -0.026437 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 304'0 | 0'0 | 304'0 | ... | ... | -0.045546 |
| -0.026569 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 314'0 | 0'0 | 314'0 | ... | ... | -0.048165 |
| -0.026698 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 324'0 | 0'0 | 324'0 | ... | ... | -0.050779 |
| -0.026824 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 334'0 | 0'0 | 334'0 | ... | ... | -0.053387 |
| -0.026943 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 344'0 | 0'0 | 344'0 | ... | ... | -0.055992 |
| -0.027059 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 354'0 | 0'0 | 354'0 | ... | ... | -0.058593 |
| -0.027172 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 364'0 | 0'0 | 364'0 | ... | ... | -0.061188 |
| -0.027283 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 374'0 | 0'0 | 374'0 | ... | ... | -0.06378 |
| -0.027391 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 384'0 | 0'0 | 384'0 | ... | ... | -0.066367 |
| -0.027496 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 394'0 | 0'0 | 394'0 | ... | ... | -0.068951 |
| -0.027598 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 404'0 | 0'0 | 404'0 | ... | ... | -0.071531 |
| -0.027697 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 414'0 | 0'0 | 414'0 | ... | ... | -0.074108 |
| -0.027795 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 424'0 | 0'0 | 424'0 | ... | ... | -0.076682 |
| -0.02789 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 434'0 | 0'0 | 434'0 | ... | ... | -0.079253 |
| -0.027984 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 444'0 | 0'0 | 444'0 | ... | ... | -0.081821 |
| -0.028076 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 454'0 | 0'0 | 454'0 | ... | ... | -0.084386 |
| -0.028163 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 464'0 | 0'0 | 464'0 | ... | ... | -0.086948 |
| -0.028955 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 564'0 | 0'0 | 564'0 | ... | ... | -0.112422 |
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.