Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.026952 | ... | ... | 263'2 | 0'0 | 263'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025875 |
| 0.025961 | ... | ... | 253'2 | 0'0 | 253'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025735 |
| 0.02497 | ... | ... | 243'2 | 0'0 | 243'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025589 |
| 0.023979 | ... | ... | 233'2 | 0'0 | 233'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025433 |
| 0.022989 | ... | ... | 223'2 | 0'0 | 223'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025271 |
| 0.021998 | ... | ... | 213'2 | 0'0 | 213'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025102 |
| 0.021007 | ... | ... | 203'2 | 0'0 | 203'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024921 |
| 0.020016 | ... | ... | 193'2 | 0'0 | 193'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024732 |
| 0.019025 | ... | ... | 183'2 | 0'0 | 183'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024532 |
| 0.018034 | ... | ... | 173'2 | 0'0 | 173'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024319 |
| 0.017043 | ... | ... | 163'2 | 0'0 | 163'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024096 |
| 0.016052 | ... | ... | 153'2 | 0'0 | 153'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023858 |
| 0.015061 | ... | ... | 143'2 | 0'0 | 143'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023606 |
| 0.014071 | ... | ... | 133'2 | 0'0 | 133'2 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023334 |
| 0.01308 | ... | ... | 123'2 | 0'0 | 123'2 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023044 |
| 0.012584 | ... | ... | 118'2 | 0'0 | 118'2 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022891 |
| 0.012089 | ... | ... | 113'2 | 0'0 | 113'2 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022731 |
| 0.011593 | ... | ... | 108'2 | 0'0 | 108'2 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022565 |
| 0.011098 | ... | ... | 103'2 | 0'0 | 103'2 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022392 |
| 0.010602 | ... | ... | 98'2 | 0'0 | 98'2 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02221 |
| 0.010107 | ... | ... | 93'2 | 0'0 | 93'2 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022021 |
| 0.009612 | ... | ... | 88'2 | 0'0 | 88'2 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021824 |
| 0.009116 | ... | ... | 83'2 | 0'0 | 83'2 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021614 |
| 0.008621 | ... | ... | 78'2 | 0'0 | 78'2 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021394 |
| 0.008125 | ... | ... | 73'2 | 0'0 | 73'2 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021164 |
| 0.00763 | ... | ... | 68'2 | 0'0 | 68'2 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020916 |
| 0.007134 | ... | ... | 63'2 | 0'0 | 63'2 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020655 |
| 0.006639 | ... | ... | 58'3 | 0'0 | 58'3 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020374 |
| 0.006143 | ... | ... | 53'4 | 0'0 | 53'4 | 4700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.034888 |
| 0.005648 | ... | ... | 48'4 | 0'0 | 48'4 | 4750 | 0'3 | 0'0 | 0'3 | ... | ... | -0.046991 |
| 0.005153 | ... | ... | 43'5 | 0'0 | 43'5 | 4800 | 0'4 | 0'0 | 0'4 | ... | ... | -0.057338 |
| 0.004657 | ... | ... | 38'6 | 0'0 | 38'6 | 4850 | 0'3 | -0'2 | 0'5 | 0'3 | 0'3 | -0.04495 |
| 0.004162 | ... | ... | 34'2 | 0'0 | 34'2 | 4900 | 0'5 | -0'3 | 1'0 | 0'7 | 0'5 | -0.064332 |
| 0.003666 | ... | ... | 29'6 | 0'0 | 29'6 | 4950 | 1'1 | -0'3 | 1'4 | 1'1 | 1'1 | -0.095614 |
| 0.003567 | ... | ... | 28'7 | 0'0 | 28'7 | 4960 | 1'5 | 0'0 | 1'5 | ... | ... | -0.123265 |
| 0.003369 | ... | ... | 27'1 | 0'0 | 27'1 | 4980 | 1'7 | 0'0 | 1'7 | ... | ... | -0.134001 |
| 0.003171 | 29'0 | 29'0 | 25'4 | 3'4 | 29'0 | 5000 | 1'2 | -1'0 | 2'2 | 1'7 | 1'2 | -0.098916 |
| 0.002973 | ... | ... | 23'7 | 0'0 | 23'7 | 5020 | 2'5 | 0'0 | 2'5 | ... | ... | -0.162795 |
| 0.002774 | ... | ... | 22'3 | 0'0 | 22'3 | 5040 | 1'7 | -1'2 | 3'1 | 1'7 | 1'7 | -0.126339 |
| 0.002675 | ... | ... | 21'5 | 0'0 | 21'5 | 5050 | 3'3 | 0'0 | 3'3 | ... | ... | -0.186978 |
| 0.002576 | ... | ... | 20'7 | 0'0 | 20'7 | 5060 | 3'5 | 0'0 | 3'5 | ... | ... | -0.193945 |
| 0.002378 | ... | ... | 19'3 | 0'0 | 19'3 | 5080 | 4'2 | 0'0 | 4'2 | ... | ... | -0.210629 |
| 0.00218 | ... | ... | 18'0 | 0'0 | 18'0 | 5100 | 4'7 | 0'0 | 4'7 | ... | ... | -0.224921 |
| 0.001982 | ... | ... | 16'6 | 0'0 | 16'6 | 5120 | 5'4 | 0'0 | 5'4 | ... | ... | -0.237042 |
| 0.001784 | ... | ... | 15'4 | 0'0 | 15'4 | 5140 | 6'2 | 0'0 | 6'2 | ... | ... | -0.250638 |
| 0.001685 | 16'0 | 16'0 | 14'7 | 1'1 | 16'0 | 5150 | 4'0 | -2'5 | 6'5 | 6'2 | 4'0 | -0.181094 |
| 0.001585 | ... | ... | 14'3 | 0'0 | 14'3 | 5160 | 7'1 | 0'0 | 7'1 | ... | ... | -0.265268 |
| 0.001387 | ... | ... | 13'2 | 0'0 | 13'2 | 5180 | 8'0 | 0'0 | 8'0 | ... | ... | -0.277485 |
| -0.024243 | ... | ... | 12'2 | 0'0 | 12'2 | 5200 | 7'0 | -2'0 | 9'0 | 8'5 | 7'0 | -0.24145 |
| -0.069138 | ... | ... | 11'2 | 0'0 | 11'2 | 5220 | 10'0 | 0'0 | 10'0 | ... | ... | -0.30118 |
| -0.099709 | ... | ... | 10'3 | 0'0 | 10'3 | 5240 | 11'1 | 0'0 | 11'1 | ... | ... | -0.312567 |
| -0.147836 | 11'3 | 10'5 | 9'7 | 1'4 | 11'3 | 5250 | 8'0 | -3'5 | 11'5 | 10'2 | 8'0 | -0.233992 |
| -0.223553 | 13'7 | 10'7 | 9'4 | 4'3 | 13'7 | 5260 | 12'2 | 0'0 | 12'2 | ... | ... | -0.321817 |
| -0.137642 | ... | ... | 8'6 | 0'0 | 8'6 | 5280 | 13'4 | 0'0 | 13'4 | ... | ... | -0.331799 |
| -0.228526 | 11'5 | 9'5 | 8'0 | 3'5 | 11'5 | 5300 | 10'0 | -4'6 | 14'6 | 10'0 | 10'0 | -0.236779 |
| -0.159578 | ... | ... | 7'3 | 0'0 | 7'3 | 5320 | 16'0 | 0'0 | 16'0 | ... | ... | -0.346072 |
| -0.163222 | ... | ... | 6'5 | 0'0 | 6'5 | 5340 | 17'3 | 0'0 | 17'3 | ... | ... | -0.353285 |
| -0.183075 | 7'1 | 7'1 | 6'3 | 0'6 | 7'1 | 5350 | 18'1 | 0'0 | 18'1 | ... | ... | -0.357637 |
| -0.169028 | ... | ... | 6'1 | 0'0 | 6'1 | 5360 | 18'6 | 0'0 | 18'6 | ... | ... | -0.358883 |
| -0.16906 | ... | ... | 5'4 | 0'0 | 5'4 | 5380 | 20'2 | 0'0 | 20'2 | ... | ... | -0.365709 |
| -0.229304 | 7'4 | 6'7 | 5'1 | 2'3 | 7'4 | 5400 | 21'6 | 0'0 | 21'6 | ... | ... | -0.371151 |
| -0.236064 | 7'2 | 7'2 | 4'5 | 2'5 | 7'2 | 5420 | 23'3 | 0'0 | 23'3 | ... | ... | -0.378125 |
| -0.169443 | ... | ... | 4'2 | 0'0 | 4'2 | 5440 | 24'7 | 0'0 | 24'7 | ... | ... | -0.381077 |
| -0.166504 | ... | ... | 4'0 | 0'0 | 4'0 | 5450 | 25'6 | 0'0 | 25'6 | ... | ... | -0.385022 |
| -0.166699 | ... | ... | 3'7 | 0'0 | 3'7 | 5460 | 26'4 | 0'0 | 26'4 | ... | ... | -0.385795 |
| -0.162172 | ... | ... | 3'4 | 0'0 | 3'4 | 5480 | 28'2 | 0'0 | 28'2 | ... | ... | -0.392504 |
| -0.214834 | 5'0 | 3'6 | 3'2 | 1'6 | 5'0 | 5500 | 27'7 | -2'0 | 29'7 | 27'7 | 27'7 | -0.345599 |
| -0.156816 | ... | ... | 3'0 | 0'0 | 3'0 | 5520 | 31'5 | 0'0 | 31'5 | ... | ... | -0.400355 |
| -0.152371 | ... | ... | 2'6 | 0'0 | 2'6 | 5540 | 33'3 | 0'0 | 33'3 | ... | ... | -0.404656 |
| -0.149718 | ... | ... | 2'5 | 0'0 | 2'5 | 5550 | 34'2 | 0'0 | 34'2 | ... | ... | -0.406545 |
| -0.146778 | ... | ... | 2'4 | 0'0 | 2'4 | 5560 | 35'1 | 0'0 | 35'1 | ... | ... | -0.408266 |
| -0.169554 | 2'7 | 2'7 | 2'1 | 0'6 | 2'7 | 5600 | 38'6 | 0'0 | 38'6 | ... | ... | -0.416946 |
| -0.132807 | 1'7 | 1'7 | 1'5 | 0'2 | 1'7 | 5650 | 43'2 | 0'0 | 43'2 | ... | ... | -0.423974 |
| -0.144947 | 2'0 | 2'0 | 1'2 | 0'6 | 2'0 | 5700 | 47'7 | 0'0 | 47'7 | ... | ... | -0.431756 |
| -0.091517 | 1'0 | 1'0 | 1'0 | 0'0 | 1'0 | 5750 | 52'5 | 0'0 | 52'5 | ... | ... | -0.441109 |
| -0.085452 | ... | ... | 0'7 | 0'0 | 0'7 | 5800 | 57'4 | 0'0 | 57'4 | ... | ... | -0.452749 |
| -0.078187 | ... | ... | 0'6 | 0'0 | 0'6 | 5850 | 62'3 | 0'0 | 62'3 | ... | ... | -0.46311 |
| -0.069722 | ... | ... | 0'5 | 0'0 | 0'5 | 5900 | 67'2 | 0'0 | 67'2 | ... | ... | -0.472343 |
| -0.060002 | ... | ... | 0'4 | 0'0 | 0'4 | 5950 | 72'2 | 0'0 | 72'2 | ... | ... | -0.485012 |
| -0.061074 | ... | ... | 0'4 | 0'0 | 0'4 | 6000 | 77'1 | 0'0 | 77'1 | ... | ... | -0.492456 |
| -0.049661 | ... | ... | 0'3 | 0'0 | 0'3 | 6050 | 82'1 | 0'0 | 82'1 | ... | ... | -0.503755 |
| -0.050384 | ... | ... | 0'3 | 0'0 | 0'3 | 6100 | 87'0 | 0'0 | 87'0 | ... | ... | -0.50974 |
| -0.037068 | ... | ... | 0'2 | 0'0 | 0'2 | 6150 | 91'7 | 0'0 | 91'7 | ... | ... | -0.515027 |
| -0.03751 | ... | ... | 0'2 | 0'0 | 0'2 | 6200 | 96'7 | 0'0 | 96'7 | ... | ... | -0.524694 |
| -0.037927 | ... | ... | 0'2 | 0'0 | 0'2 | 6250 | 101'7 | 0'0 | 101'7 | ... | ... | -0.533973 |
| -0.038327 | ... | ... | 0'2 | 0'0 | 0'2 | 6300 | 106'7 | 0'0 | 106'7 | ... | ... | -0.542894 |
| -0.038706 | ... | ... | 0'2 | 0'0 | 0'2 | 6350 | 111'7 | 0'0 | 111'7 | ... | ... | -0.551493 |
| -0.039067 | ... | ... | 0'2 | 0'0 | 0'2 | 6400 | 116'7 | 0'0 | 116'7 | ... | ... | -0.55979 |
| -0.039414 | ... | ... | 0'2 | 0'0 | 0'2 | 6450 | 121'7 | 0'0 | 121'7 | ... | ... | -0.567805 |
| -0.022607 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 126'6 | 0'0 | 126'6 | ... | ... | -0.570031 |
| -0.022771 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 131'6 | 0'0 | 131'6 | ... | ... | -0.577474 |
| -0.02293 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 136'6 | 0'0 | 136'6 | ... | ... | -0.584694 |
| -0.023085 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 141'6 | 0'0 | 141'6 | ... | ... | -0.591707 |
| -0.023233 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 146'6 | 0'0 | 146'6 | ... | ... | -0.598524 |
| -0.023375 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 151'6 | 0'0 | 151'6 | ... | ... | -0.605158 |
| -0.023513 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 156'6 | 0'0 | 156'6 | ... | ... | -0.611622 |
| -0.023647 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 161'6 | 0'0 | 161'6 | ... | ... | -0.617924 |
| -0.023776 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 166'6 | 0'0 | 166'6 | ... | ... | -0.624069 |
| -0.023902 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 171'6 | 0'0 | 171'6 | ... | ... | -0.63007 |
| -0.024024 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 176'6 | 0'0 | 176'6 | ... | ... | -0.635935 |
| -0.024143 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 181'6 | 0'0 | 181'6 | ... | ... | -0.641669 |
| -0.024259 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 186'6 | 0'0 | 186'6 | ... | ... | -0.647279 |
| -0.024372 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 191'6 | 0'0 | 191'6 | ... | ... | -0.65277 |
| -0.024479 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 196'6 | 0'0 | 196'6 | ... | ... | -0.65815 |
| -0.024584 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 201'6 | 0'0 | 201'6 | ... | ... | -0.663422 |
| -0.024688 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 206'6 | 0'0 | 206'6 | ... | ... | -0.668591 |
| -0.02479 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 211'6 | 0'0 | 211'6 | ... | ... | -0.673662 |
| -0.02489 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 216'6 | 0'0 | 216'6 | ... | ... | -0.678639 |
| -0.024988 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 221'6 | 0'0 | 221'6 | ... | ... | -0.683528 |
| -0.025081 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 226'6 | 0'0 | 226'6 | ... | ... | -0.688331 |
| -0.025172 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 231'6 | 0'0 | 231'6 | ... | ... | -0.693051 |
| -0.025262 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 236'6 | 0'0 | 236'6 | ... | ... | -0.697691 |
| -0.025436 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 246'6 | 0'0 | 246'6 | ... | ... | -0.706744 |
| -0.025605 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 256'6 | 0'0 | 256'6 | ... | ... | -0.715517 |
| -0.025765 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 266'6 | 0'0 | 266'6 | ... | ... | -0.724026 |
| -0.02592 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 276'6 | 0'0 | 276'6 | ... | ... | -0.732291 |
| -0.02607 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 286'6 | 0'0 | 286'6 | ... | ... | -0.74033 |
| -0.026215 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 296'6 | 0'0 | 296'6 | ... | ... | -0.748154 |
| -0.026352 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 306'6 | 0'0 | 306'6 | ... | ... | -0.755777 |
| -0.026486 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 316'6 | 0'0 | 316'6 | ... | ... | -0.763213 |
| -0.026617 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 326'6 | 0'0 | 326'6 | ... | ... | -0.770472 |
| -0.026745 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 336'6 | 0'0 | 336'6 | ... | ... | -0.777565 |
| -0.026869 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 346'6 | 0'0 | 346'6 | ... | ... | -0.784499 |
| -0.026986 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 356'6 | 0'0 | 356'6 | ... | ... | -0.791286 |
| -0.027101 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 366'6 | 0'0 | 366'6 | ... | ... | -0.797932 |
| -0.027213 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 376'6 | 0'0 | 376'6 | ... | ... | -0.804442 |
| -0.027323 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 386'6 | 0'0 | 386'6 | ... | ... | -0.810825 |
| -0.02743 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 396'6 | 0'0 | 396'6 | ... | ... | -0.817087 |
| -0.027533 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 406'6 | 0'0 | 406'6 | ... | ... | -0.823234 |
| -0.027634 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 416'6 | 0'0 | 416'6 | ... | ... | -0.829272 |
| -0.027733 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 426'6 | 0'0 | 426'6 | ... | ... | -0.835205 |
| -0.02783 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 436'6 | 0'0 | 436'6 | ... | ... | -0.841037 |
| -0.027924 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 446'6 | 0'0 | 446'6 | ... | ... | -0.846774 |
| -0.028018 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 456'6 | 0'0 | 456'6 | ... | ... | -0.85242 |
| -0.028107 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 466'6 | 0'0 | 466'6 | ... | ... | -0.857977 |
| -0.028194 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 476'6 | 0'0 | 476'6 | ... | ... | -0.863451 |
| -0.02898 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 576'6 | 0'0 | 576'6 | ... | ... | -0.914204 |
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.