Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.027175 | ... | ... | 263'2 | 0'0 | 263'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025908 |
| 0.026184 | ... | ... | 253'2 | 0'0 | 253'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025769 |
| 0.025193 | ... | ... | 243'2 | 0'0 | 243'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025625 |
| 0.024202 | ... | ... | 233'2 | 0'0 | 233'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02547 |
| 0.023211 | ... | ... | 223'2 | 0'0 | 223'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025309 |
| 0.022221 | ... | ... | 213'2 | 0'0 | 213'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025142 |
| 0.02123 | ... | ... | 203'2 | 0'0 | 203'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024963 |
| 0.020239 | ... | ... | 193'2 | 0'0 | 193'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024776 |
| 0.019248 | ... | ... | 183'2 | 0'0 | 183'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024579 |
| 0.018257 | ... | ... | 173'2 | 0'0 | 173'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024369 |
| 0.017266 | ... | ... | 163'2 | 0'0 | 163'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024148 |
| 0.016275 | ... | ... | 153'2 | 0'0 | 153'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023913 |
| 0.015284 | ... | ... | 143'2 | 0'0 | 143'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023664 |
| 0.014294 | ... | ... | 133'2 | 0'0 | 133'2 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023397 |
| 0.013303 | ... | ... | 123'2 | 0'0 | 123'2 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023111 |
| 0.012807 | ... | ... | 118'2 | 0'0 | 118'2 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022962 |
| 0.012312 | ... | ... | 113'2 | 0'0 | 113'2 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022804 |
| 0.011816 | ... | ... | 108'2 | 0'0 | 108'2 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02264 |
| 0.011321 | ... | ... | 103'2 | 0'0 | 103'2 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022471 |
| 0.010825 | ... | ... | 98'2 | 0'0 | 98'2 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022293 |
| 0.01033 | ... | ... | 93'2 | 0'0 | 93'2 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022108 |
| 0.009835 | ... | ... | 88'2 | 0'0 | 88'2 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021914 |
| 0.009339 | ... | ... | 83'2 | 0'0 | 83'2 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02171 |
| 0.008844 | ... | ... | 78'2 | 0'0 | 78'2 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021494 |
| 0.008348 | ... | ... | 73'2 | 0'0 | 73'2 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021269 |
| 0.007853 | ... | ... | 68'2 | 0'0 | 68'2 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021029 |
| 0.007357 | ... | ... | 63'2 | 0'0 | 63'2 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020773 |
| 0.006862 | ... | ... | 58'3 | 0'0 | 58'3 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020503 |
| 0.006366 | ... | ... | 53'4 | 0'0 | 53'4 | 4700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.035151 |
| 0.005871 | ... | ... | 48'4 | 0'0 | 48'4 | 4750 | 0'3 | 0'0 | 0'3 | ... | ... | -0.047405 |
| 0.005376 | ... | ... | 43'5 | 0'0 | 43'5 | 4800 | 0'2 | -0'2 | 0'4 | 0'2 | 0'2 | -0.033905 |
| 0.00488 | ... | ... | 38'6 | 0'0 | 38'6 | 4850 | 0'2 | -0'3 | 0'5 | 0'4 | 0'2 | -0.033199 |
| 0.004385 | ... | ... | 34'2 | 0'0 | 34'2 | 4900 | 0'4 | -0'4 | 1'0 | 0'7 | 0'4 | -0.055139 |
| -0.270019 | 44'3 | 44'1 | 29'6 | 14'3 | 44'1 | 4950 | 0'5 | -0'7 | 1'4 | 1'1 | 0'5 | -0.063226 |
| 0.00379 | ... | ... | 28'7 | 0'0 | 28'7 | 4960 | 1'5 | 0'0 | 1'5 | ... | ... | -0.125475 |
| 0.003592 | ... | ... | 27'1 | 0'0 | 27'1 | 4980 | 0'7 | -1'0 | 1'7 | 0'7 | 0'7 | -0.079274 |
| -0.271776 | 40'0 | 29'0 | 25'4 | 14'0 | 39'4 | 5000 | 1'0 | -1'2 | 2'2 | 1'7 | 0'7 | -0.085965 |
| 0.003196 | ... | ... | 23'7 | 0'0 | 23'7 | 5020 | 1'1 | -1'4 | 2'5 | 1'1 | 1'1 | -0.091969 |
| 0.002997 | ... | ... | 22'3 | 0'0 | 22'3 | 5040 | 1'3 | -1'6 | 3'1 | 1'7 | 1'3 | -0.104097 |
| -0.321864 | 36'4 | 36'4 | 21'5 | 14'7 | 36'4 | 5050 | 1'5 | -1'6 | 3'3 | 1'5 | 1'3 | -0.115885 |
| 0.002799 | ... | ... | 20'7 | 0'0 | 20'7 | 5060 | 1'5 | -2'0 | 3'5 | 2'1 | 1'5 | -0.114677 |
| 0.002601 | ... | ... | 19'3 | 0'0 | 19'3 | 5080 | 1'7 | -2'3 | 4'2 | 1'7 | 1'6 | -0.12386 |
| -0.281601 | 30'6 | 30'6 | 18'0 | 12'6 | 30'6 | 5100 | 2'2 | -2'5 | 4'7 | 2'4 | 2'0 | -0.137009 |
| 0.002205 | ... | ... | 16'6 | 0'0 | 16'6 | 5120 | 2'5 | -2'7 | 5'4 | 3'0 | 2'4 | -0.148147 |
| 0.002007 | ... | ... | 15'4 | 0'0 | 15'4 | 5140 | 6'2 | 0'0 | 6'2 | ... | ... | -0.259853 |
| -0.3425 | 28'6 | 16'0 | 14'7 | 13'7 | 28'6 | 5150 | 3'1 | -3'4 | 6'5 | 6'2 | 3'0 | -0.159266 |
| 0.001808 | ... | ... | 14'3 | 0'0 | 14'3 | 5160 | 3'2 | -3'7 | 7'1 | 3'3 | 3'2 | -0.160801 |
| 0.00161 | ... | ... | 13'2 | 0'0 | 13'2 | 5180 | 4'1 | -3'7 | 8'0 | 4'1 | 3'6 | -0.18233 |
| -0.333709 | 24'4 | 17'5 | 12'2 | 12'2 | 24'4 | 5200 | 5'0 | -4'0 | 9'0 | 8'5 | 4'1 | -0.199898 |
| 0.001214 | ... | ... | 11'2 | 0'0 | 11'2 | 5220 | 5'3 | -4'5 | 10'0 | 5'3 | 4'7 | -0.201013 |
| -0.014369 | ... | ... | 10'3 | 0'0 | 10'3 | 5240 | 6'0 | -5'1 | 11'1 | 7'0 | 5'6 | -0.206776 |
| -0.332816 | 21'2 | 10'5 | 9'7 | 11'0 | 20'7 | 5250 | 6'3 | -5'2 | 11'5 | 10'2 | 5'6 | -0.210319 |
| -0.185748 | 13'7 | 10'7 | 9'4 | 4'3 | 13'7 | 5260 | 6'4 | -5'6 | 12'2 | 6'4 | 6'4 | -0.20725 |
| -0.095864 | ... | ... | 8'6 | 0'0 | 8'6 | 5280 | 7'5 | -5'7 | 13'4 | 8'0 | 7'0 | -0.219983 |
| -0.342068 | 18'1 | 9'5 | 8'0 | 10'1 | 18'1 | 5300 | 8'4 | -6'2 | 14'6 | 10'0 | 7'2 | -0.224075 |
| -0.132376 | ... | ... | 7'3 | 0'0 | 7'3 | 5320 | 8'6 | -7'2 | 16'0 | 11'4 | 8'5 | -0.21194 |
| -0.140609 | ... | ... | 6'5 | 0'0 | 6'5 | 5340 | 9'6 | -7'5 | 17'3 | 10'6 | 9'6 | -0.213639 |
| -0.283803 | 14'0 | 7'1 | 6'3 | 6'3 | 12'6 | 5350 | 10'7 | -7'2 | 18'1 | 12'1 | 10'2 | -0.226969 |
| -0.302138 | 14'0 | 12'3 | 6'1 | 7'0 | 13'1 | 5360 | 10'7 | -7'7 | 18'6 | 11'0 | 10'7 | -0.215259 |
| -0.288532 | 13'7 | 11'5 | 5'4 | 6'1 | 11'5 | 5380 | 11'6 | -8'4 | 20'2 | 11'6 | 11'6 | -0.208623 |
| -0.283667 | 13'0 | 6'7 | 5'1 | 5'4 | 10'5 | 5400 | 13'4 | -8'2 | 21'6 | 15'0 | 12'2 | -0.218855 |
| -0.270922 | 10'6 | 7'2 | 4'5 | 4'6 | 9'3 | 5420 | 14'7 | -8'4 | 23'3 | 14'7 | 14'7 | -0.218489 |
| -0.279069 | 10'3 | 9'1 | 4'2 | 4'7 | 9'1 | 5440 | 24'7 | 0'0 | 24'7 | ... | ... | -0.41569 |
| -0.273731 | 10'0 | 6'2 | 4'0 | 4'5 | 8'5 | 5450 | 15'7 | -9'7 | 25'6 | 16'1 | 15'7 | -0.186681 |
| -0.157895 | ... | ... | 3'7 | 0'0 | 3'7 | 5460 | 16'5 | -9'7 | 26'4 | 16'5 | 15'3 | -0.184901 |
| -0.291673 | 8'5 | 8'5 | 3'4 | 5'1 | 8'5 | 5480 | 28'2 | 0'0 | 28'2 | ... | ... | -0.430739 |
| -0.283559 | 9'0 | 3'6 | 3'2 | 4'5 | 7'7 | 5500 | 19'7 | -10'0 | 29'7 | 27'7 | 19'7 | -0.180066 |
| -0.253045 | 7'5 | 6'3 | 3'0 | 3'3 | 6'3 | 5520 | 31'5 | 0'0 | 31'5 | ... | ... | -0.442196 |
| -0.221178 | 5'6 | 5'0 | 2'6 | 2'2 | 5'0 | 5540 | 22'3 | -11'0 | 33'3 | 22'3 | 22'3 | -0.142332 |
| -0.220796 | 7'3 | 4'7 | 2'5 | 2'2 | 4'7 | 5550 | 23'5 | -10'5 | 34'2 | 23'5 | 23'5 | -0.153813 |
| -0.235747 | 6'4 | 3'4 | 2'4 | 2'6 | 5'2 | 5560 | 35'1 | 0'0 | 35'1 | ... | ... | -0.453559 |
| -0.223962 | 6'0 | 2'7 | 2'1 | 2'3 | 4'4 | 5600 | 38'6 | 0'0 | 38'6 | ... | ... | -0.465479 |
| -0.209385 | 5'0 | 1'7 | 1'5 | 2'1 | 3'6 | 5650 | 43'2 | 0'0 | 43'2 | ... | ... | -0.476535 |
| -0.166208 | 3'6 | 2'0 | 1'2 | 1'2 | 2'4 | 5700 | 47'7 | 0'0 | 47'7 | ... | ... | -0.488056 |
| -0.154427 | 3'0 | 1'0 | 1'0 | 1'1 | 2'1 | 5750 | 52'5 | 0'0 | 52'5 | ... | ... | -0.500795 |
| -0.166381 | 2'5 | 1'6 | 0'7 | 1'3 | 2'2 | 5800 | 43'6 | -13'6 | 57'4 | 48'6 | 43'6 | 0.004533 |
| -0.157823 | 2'0 | 1'0 | 0'6 | 1'2 | 2'0 | 5850 | 62'3 | 0'0 | 62'3 | ... | ... | -0.528639 |
| -0.069052 | ... | ... | 0'5 | 0'0 | 0'5 | 5900 | 67'2 | 0'0 | 67'2 | ... | ... | -0.540612 |
| -0.059494 | ... | ... | 0'4 | 0'0 | 0'4 | 5950 | 72'2 | 0'0 | 72'2 | ... | ... | -0.555579 |
| -0.111678 | 1'2 | 0'6 | 0'4 | 0'5 | 1'1 | 6000 | 77'1 | 0'0 | 77'1 | ... | ... | -0.565561 |
| -0.073129 | 0'5 | 0'4 | 0'3 | 0'2 | 0'5 | 6050 | 82'1 | 0'0 | 82'1 | ... | ... | -0.578948 |
| -0.062601 | 0'4 | 0'4 | 0'3 | 0'1 | 0'4 | 6100 | 87'0 | 0'0 | 87'0 | ... | ... | -0.587307 |
| -0.036861 | ... | ... | 0'2 | 0'0 | 0'2 | 6150 | 91'7 | 0'0 | 91'7 | ... | ... | -0.594904 |
| -0.076483 | 0'5 | 0'5 | 0'2 | 0'3 | 0'5 | 6200 | 96'7 | 0'0 | 96'7 | ... | ... | -0.606419 |
| -0.065187 | 0'4 | 0'4 | 0'2 | 0'2 | 0'4 | 6250 | 101'7 | 0'0 | 101'7 | ... | ... | -0.617468 |
| -0.03815 | ... | ... | 0'2 | 0'0 | 0'2 | 6300 | 106'7 | 0'0 | 106'7 | ... | ... | -0.628099 |
| -0.053207 | 0'3 | 0'3 | 0'2 | 0'1 | 0'3 | 6350 | 111'7 | 0'0 | 111'7 | ... | ... | -0.63834 |
| -0.067403 | 0'4 | 0'3 | 0'2 | 0'2 | 0'4 | 6400 | 116'7 | 0'0 | 116'7 | ... | ... | -0.648221 |
| -0.039259 | ... | ... | 0'2 | 0'0 | 0'2 | 6450 | 121'7 | 0'0 | 121'7 | ... | ... | -0.657771 |
| -0.054758 | 0'3 | 0'3 | 0'1 | 0'2 | 0'3 | 6500 | 126'6 | 0'0 | 126'6 | ... | ... | -0.661923 |
| -0.022698 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 131'6 | 0'0 | 131'6 | ... | ... | -0.670807 |
| -0.022859 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 136'6 | 0'0 | 136'6 | ... | ... | -0.679422 |
| -0.040537 | 0'2 | 0'2 | 0'1 | 0'1 | 0'2 | 6650 | 141'6 | 0'0 | 141'6 | ... | ... | -0.687787 |
| -0.023167 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 146'6 | 0'0 | 146'6 | ... | ... | -0.69592 |
| -0.023312 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 151'6 | 0'0 | 151'6 | ... | ... | -0.703833 |
| -0.023452 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 156'6 | 0'0 | 156'6 | ... | ... | -0.711538 |
| -0.023588 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 161'6 | 0'0 | 161'6 | ... | ... | -0.719045 |
| -0.02372 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 166'6 | 0'0 | 166'6 | ... | ... | -0.72637 |
| -0.023846 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 171'6 | 0'0 | 171'6 | ... | ... | -0.733519 |
| -0.02397 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 176'6 | 0'0 | 176'6 | ... | ... | -0.740501 |
| -0.02409 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 181'6 | 0'0 | 181'6 | ... | ... | -0.747326 |
| -0.024207 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 186'6 | 0'0 | 186'6 | ... | ... | -0.754003 |
| -0.024322 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 191'6 | 0'0 | 191'6 | ... | ... | -0.760534 |
| -0.024431 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 7200 | 196'6 | 0'0 | 196'6 | ... | ... | -0.766929 |
| -0.024537 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 201'6 | 0'0 | 201'6 | ... | ... | -0.773194 |
| -0.024641 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 7300 | 206'6 | 0'0 | 206'6 | ... | ... | -0.779336 |
| -0.024744 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 7350 | 211'6 | 0'0 | 211'6 | ... | ... | -0.78536 |
| -0.024845 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 7400 | 216'6 | 0'0 | 216'6 | ... | ... | -0.79127 |
| -0.024944 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 221'6 | 0'0 | 221'6 | ... | ... | -0.79707 |
| -0.025039 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 226'6 | 0'0 | 226'6 | ... | ... | -0.802765 |
| -0.025132 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 231'6 | 0'0 | 231'6 | ... | ... | -0.80836 |
| -0.025222 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 236'6 | 0'0 | 236'6 | ... | ... | -0.813859 |
| -0.025397 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 246'6 | 0'0 | 246'6 | ... | ... | -0.824581 |
| -0.025568 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 256'6 | 0'0 | 256'6 | ... | ... | -0.834958 |
| -0.02573 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 266'6 | 0'0 | 266'6 | ... | ... | -0.845018 |
| -0.025886 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 276'6 | 0'0 | 276'6 | ... | ... | -0.854778 |
| -0.026037 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 286'6 | 0'0 | 286'6 | ... | ... | -0.864257 |
| -0.026184 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 296'6 | 0'0 | 296'6 | ... | ... | -0.873478 |
| -0.026322 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 306'6 | 0'0 | 306'6 | ... | ... | -0.882453 |
| -0.026456 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 316'6 | 0'0 | 316'6 | ... | ... | -0.891198 |
| -0.026588 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 326'6 | 0'0 | 326'6 | ... | ... | -0.899727 |
| -0.026717 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 336'6 | 0'0 | 336'6 | ... | ... | -0.908052 |
| -0.026842 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 346'6 | 0'0 | 346'6 | ... | ... | -0.916182 |
| -0.026961 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 356'6 | 0'0 | 356'6 | ... | ... | -0.924129 |
| -0.027076 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 366'6 | 0'0 | 366'6 | ... | ... | -0.931901 |
| -0.027189 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 376'6 | 0'0 | 376'6 | ... | ... | -0.939511 |
| -0.027299 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 386'6 | 0'0 | 386'6 | ... | ... | -0.946963 |
| -0.027407 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 396'6 | 0'0 | 396'6 | ... | ... | -0.954266 |
| -0.027511 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 406'6 | 0'0 | 406'6 | ... | ... | -0.961427 |
| -0.027612 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 416'6 | 0'0 | 416'6 | ... | ... | -0.968454 |
| -0.027711 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 426'6 | 0'0 | 426'6 | ... | ... | -0.975351 |
| -0.027809 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 436'6 | 0'0 | 436'6 | ... | ... | -0.982124 |
| -0.027904 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 446'6 | 0'0 | 446'6 | ... | ... | -0.988778 |
| -0.027997 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 456'6 | 0'0 | 456'6 | ... | ... | -0.995318 |
| -0.028088 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 466'6 | 0'0 | 466'6 | ... | ... | -1.001751 |
| -0.028175 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 476'6 | 0'0 | 476'6 | ... | ... | -1.008079 |
| -0.028965 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 576'6 | 0'0 | 576'6 | ... | ... | -1.066437 |
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.