Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.027448 | ... | ... | 263'2 | 0'0 | 263'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025948 |
| 0.026457 | ... | ... | 253'2 | 0'0 | 253'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02581 |
| 0.025466 | ... | ... | 243'2 | 0'0 | 243'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025667 |
| 0.024475 | ... | ... | 233'2 | 0'0 | 233'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025515 |
| 0.023484 | ... | ... | 223'2 | 0'0 | 223'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025356 |
| 0.022493 | ... | ... | 213'2 | 0'0 | 213'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02519 |
| 0.021502 | ... | ... | 203'2 | 0'0 | 203'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025014 |
| 0.020511 | ... | ... | 193'2 | 0'0 | 193'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024829 |
| 0.01952 | ... | ... | 183'2 | 0'0 | 183'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024636 |
| 0.01853 | ... | ... | 173'2 | 0'0 | 173'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024428 |
| 0.017539 | ... | ... | 163'2 | 0'0 | 163'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02421 |
| 0.016548 | ... | ... | 153'2 | 0'0 | 153'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02398 |
| 0.015557 | ... | ... | 143'2 | 0'0 | 143'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023734 |
| 0.014566 | ... | ... | 133'2 | 0'0 | 133'2 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023473 |
| 0.013575 | ... | ... | 123'2 | 0'0 | 123'2 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023191 |
| 0.01308 | ... | ... | 118'2 | 0'0 | 118'2 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023044 |
| 0.012584 | ... | ... | 113'2 | 0'0 | 113'2 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022892 |
| 0.012089 | ... | ... | 108'2 | 0'0 | 108'2 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022731 |
| 0.011593 | ... | ... | 103'2 | 0'0 | 103'2 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022565 |
| 0.011098 | ... | ... | 98'2 | 0'0 | 98'2 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022392 |
| 0.010602 | ... | ... | 93'2 | 0'0 | 93'2 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022211 |
| 0.010107 | ... | ... | 88'2 | 0'0 | 88'2 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022022 |
| 0.009612 | ... | ... | 83'2 | 0'0 | 83'2 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021824 |
| 0.009116 | ... | ... | 78'2 | 0'0 | 78'2 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021614 |
| 0.008621 | ... | ... | 73'2 | 0'0 | 73'2 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021394 |
| 0.008125 | ... | ... | 68'2 | 0'0 | 68'2 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021164 |
| 0.00763 | ... | ... | 63'2 | 0'0 | 63'2 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020916 |
| 0.007134 | ... | ... | 58'3 | 0'0 | 58'3 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020655 |
| 0.006639 | ... | ... | 53'4 | 0'0 | 53'4 | 4700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.035461 |
| 0.006143 | ... | ... | 48'4 | 0'0 | 48'4 | 4750 | 0'3 | 0'0 | 0'3 | ... | ... | -0.047891 |
| 0.005648 | ... | ... | 43'5 | 0'0 | 43'5 | 4800 | 0'4 | 0'0 | 0'4 | ... | ... | -0.058605 |
| 0.005153 | ... | ... | 38'6 | 0'0 | 38'6 | 4850 | 0'2 | -0'3 | 0'5 | 0'4 | 0'2 | -0.033595 |
| 0.004657 | ... | ... | 34'2 | 0'0 | 34'2 | 4900 | 0'4 | -0'4 | 1'0 | 0'7 | 0'4 | -0.055957 |
| -0.156547 | 44'3 | 44'1 | 29'6 | 14'3 | 44'1 | 4950 | 0'6 | -0'6 | 1'4 | 1'1 | 0'6 | -0.073644 |
| 0.004063 | ... | ... | 28'7 | 0'0 | 28'7 | 4960 | 1'5 | 0'0 | 1'5 | ... | ... | -0.128033 |
| 0.003864 | ... | ... | 27'1 | 0'0 | 27'1 | 4980 | 0'7 | -1'0 | 1'7 | 0'7 | 0'7 | -0.080861 |
| -0.168204 | 40'0 | 29'0 | 25'4 | 14'0 | 39'4 | 5000 | 1'1 | -1'1 | 2'2 | 1'7 | 0'7 | -0.095615 |
| 0.003468 | ... | ... | 23'7 | 0'0 | 23'7 | 5020 | 2'5 | 0'0 | 2'5 | ... | ... | -0.170785 |
| 0.00327 | ... | ... | 22'3 | 0'0 | 22'3 | 5040 | 1'3 | -1'6 | 3'1 | 1'7 | 1'3 | -0.106784 |
| -0.239531 | 36'4 | 36'4 | 21'5 | 14'7 | 36'4 | 5050 | 1'5 | -1'6 | 3'3 | 1'5 | 1'4 | -0.119044 |
| 0.003072 | ... | ... | 20'7 | 0'0 | 20'7 | 5060 | 1'5 | -2'0 | 3'5 | 2'1 | 1'5 | -0.117922 |
| 0.002874 | ... | ... | 19'3 | 0'0 | 19'3 | 5080 | 1'7 | -2'3 | 4'2 | 1'7 | 1'7 | -0.127701 |
| -0.200438 | 30'6 | 30'6 | 18'0 | 12'6 | 30'6 | 5100 | 2'1 | -2'6 | 4'7 | 2'4 | 2'0 | -0.136223 |
| 0.002477 | ... | ... | 16'6 | 0'0 | 16'6 | 5120 | 2'5 | -2'7 | 5'4 | 3'0 | 2'4 | -0.153724 |
| 0.002279 | ... | ... | 15'4 | 0'0 | 15'4 | 5140 | 6'2 | 0'0 | 6'2 | ... | ... | -0.270347 |
| -0.2804 | 28'6 | 16'0 | 14'7 | 13'7 | 28'6 | 5150 | 3'1 | -3'4 | 6'5 | 6'2 | 3'0 | -0.166216 |
| 0.002081 | ... | ... | 14'3 | 0'0 | 14'3 | 5160 | 3'3 | -3'6 | 7'1 | 3'3 | 3'3 | -0.172556 |
| 0.001883 | ... | ... | 13'2 | 0'0 | 13'2 | 5180 | 4'1 | -3'7 | 8'0 | 4'1 | 3'6 | -0.191577 |
| -0.279321 | 24'4 | 17'5 | 12'2 | 12'2 | 24'4 | 5200 | 4'5 | -4'3 | 9'0 | 8'5 | 4'1 | -0.200023 |
| 0.001486 | ... | ... | 11'2 | 0'0 | 11'2 | 5220 | 5'3 | -4'5 | 10'0 | 5'3 | 4'7 | -0.213517 |
| 0.001288 | ... | ... | 10'3 | 0'0 | 10'3 | 5240 | 5'6 | -5'3 | 11'1 | 7'0 | 5'6 | -0.214528 |
| -0.286943 | 21'2 | 10'5 | 9'7 | 11'0 | 20'7 | 5250 | 6'1 | -5'4 | 11'5 | 10'2 | 5'6 | -0.219289 |
| -0.125594 | 13'7 | 10'7 | 9'4 | 4'3 | 13'7 | 5260 | 6'4 | -5'6 | 12'2 | 6'4 | 6'4 | -0.223425 |
| 0.000892 | ... | ... | 8'6 | 0'0 | 8'6 | 5280 | 8'0 | -5'4 | 13'4 | 8'0 | 7'0 | -0.247669 |
| -0.304516 | 18'1 | 9'5 | 8'0 | 10'1 | 18'1 | 5300 | 8'3 | -6'3 | 14'6 | 10'0 | 7'2 | -0.242594 |
| -0.086613 | ... | ... | 7'3 | 0'0 | 7'3 | 5320 | 8'6 | -7'2 | 16'0 | 11'4 | 8'5 | -0.23578 |
| -0.104667 | ... | ... | 6'5 | 0'0 | 6'5 | 5340 | 9'6 | -7'5 | 17'3 | 10'6 | 9'6 | -0.240701 |
| -0.271981 | 14'0 | 7'1 | 6'3 | 7'2 | 13'5 | 5350 | 10'7 | -7'2 | 18'1 | 12'1 | 10'2 | -0.255794 |
| -0.272825 | 14'0 | 12'3 | 6'1 | 7'0 | 13'1 | 5360 | 10'7 | -7'7 | 18'6 | 11'0 | 10'7 | -0.245817 |
| -0.262053 | 13'7 | 11'5 | 5'4 | 6'1 | 11'5 | 5380 | 11'6 | -8'4 | 20'2 | 11'6 | 11'6 | -0.243061 |
| -0.303427 | 13'0 | 6'7 | 5'1 | 7'4 | 12'5 | 5400 | 13'2 | -8'4 | 21'6 | 15'0 | 12'2 | -0.251484 |
| -0.277448 | 10'6 | 7'2 | 4'5 | 6'0 | 10'5 | 5420 | 14'7 | -8'4 | 23'3 | 14'7 | 14'7 | -0.260582 |
| -0.279532 | 10'3 | 10'0 | 4'2 | 5'6 | 10'0 | 5440 | 24'7 | 0'0 | 24'7 | ... | ... | -0.45407 |
| -0.266993 | 10'0 | 6'2 | 4'0 | 5'1 | 9'1 | 5450 | 15'7 | -9'7 | 25'6 | 16'1 | 15'7 | -0.237702 |
| -0.145737 | ... | ... | 3'7 | 0'0 | 3'7 | 5460 | 16'5 | -9'7 | 26'4 | 16'5 | 15'3 | -0.238401 |
| -0.2753 | 8'5 | 8'5 | 3'4 | 5'1 | 8'5 | 5480 | 28'2 | 0'0 | 28'2 | ... | ... | -0.473068 |
| -0.268842 | 9'0 | 3'6 | 3'2 | 4'5 | 7'7 | 5500 | 19'7 | -10'0 | 29'7 | 27'7 | 19'7 | -0.243147 |
| -0.273279 | 7'5 | 6'3 | 3'0 | 4'5 | 7'5 | 5520 | 31'5 | 0'0 | 31'5 | ... | ... | -0.488428 |
| -0.232455 | 5'6 | 5'6 | 2'6 | 3'0 | 5'6 | 5540 | 22'3 | -11'0 | 33'3 | 22'3 | 22'3 | -0.221266 |
| -0.254121 | 7'3 | 5'4 | 2'5 | 3'6 | 6'3 | 5550 | 23'5 | -10'5 | 34'2 | 23'5 | 23'5 | -0.232386 |
| -0.24414 | 6'4 | 3'4 | 2'4 | 3'3 | 5'7 | 5560 | 35'1 | 0'0 | 35'1 | ... | ... | -0.503535 |
| -0.243837 | 6'0 | 2'7 | 2'1 | 3'2 | 5'3 | 5600 | 38'6 | 0'0 | 38'6 | ... | ... | -0.518986 |
| -0.216835 | 5'0 | 1'7 | 1'5 | 2'4 | 4'1 | 5650 | 43'2 | 0'0 | 43'2 | ... | ... | -0.5344 |
| -0.204286 | 3'6 | 2'0 | 1'2 | 2'2 | 3'4 | 5700 | 47'7 | 0'0 | 47'7 | ... | ... | -0.549985 |
| -0.186544 | 3'0 | 1'0 | 1'0 | 1'7 | 2'7 | 5750 | 52'5 | 0'0 | 52'5 | ... | ... | -0.566443 |
| -0.163339 | 2'5 | 1'6 | 0'7 | 1'3 | 2'2 | 5800 | 43'6 | -13'6 | 57'4 | 48'6 | 43'6 | -0.076865 |
| -0.155295 | 2'0 | 1'0 | 0'6 | 1'2 | 2'0 | 5850 | 62'3 | 0'0 | 62'3 | ... | ... | -0.600797 |
| -0.068199 | ... | ... | 0'5 | 0'0 | 0'5 | 5900 | 67'2 | 0'0 | 67'2 | ... | ... | -0.615825 |
| -0.05885 | ... | ... | 0'4 | 0'0 | 0'4 | 5950 | 72'2 | 0'0 | 72'2 | ... | ... | -0.633425 |
| -0.110444 | 1'2 | 0'6 | 0'4 | 0'5 | 1'1 | 6000 | 77'1 | 0'0 | 77'1 | ... | ... | -0.646227 |
| -0.061075 | 0'4 | 0'4 | 0'3 | 0'1 | 0'4 | 6050 | 82'1 | 0'0 | 82'1 | ... | ... | -0.662018 |
| -0.062077 | 0'4 | 0'4 | 0'3 | 0'1 | 0'4 | 6100 | 87'0 | 0'0 | 87'0 | ... | ... | -0.673009 |
| -0.0366 | ... | ... | 0'2 | 0'0 | 0'2 | 6150 | 91'7 | 0'0 | 91'7 | ... | ... | -0.68317 |
| -0.075911 | 0'5 | 0'5 | 0'2 | 0'3 | 0'5 | 6200 | 96'7 | 0'0 | 96'7 | ... | ... | -0.696809 |
| -0.03751 | ... | ... | 0'2 | 0'0 | 0'2 | 6250 | 101'7 | 0'0 | 101'7 | ... | ... | -0.709908 |
| -0.037927 | ... | ... | 0'2 | 0'0 | 0'2 | 6300 | 106'7 | 0'0 | 106'7 | ... | ... | -0.722508 |
| -0.0529 | 0'3 | 0'3 | 0'2 | 0'1 | 0'3 | 6350 | 111'7 | 0'0 | 111'7 | ... | ... | -0.734649 |
| -0.06702 | 0'4 | 0'3 | 0'2 | 0'2 | 0'4 | 6400 | 116'7 | 0'0 | 116'7 | ... | ... | -0.746366 |
| -0.039067 | ... | ... | 0'2 | 0'0 | 0'2 | 6450 | 121'7 | 0'0 | 121'7 | ... | ... | -0.75769 |
| -0.054489 | 0'3 | 0'3 | 0'1 | 0'2 | 0'3 | 6500 | 126'6 | 0'0 | 126'6 | ... | ... | -0.763969 |
| -0.022607 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 131'6 | 0'0 | 131'6 | ... | ... | -0.77452 |
| -0.022771 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 136'6 | 0'0 | 136'6 | ... | ... | -0.784756 |
| -0.040373 | 0'2 | 0'2 | 0'1 | 0'1 | 0'2 | 6650 | 141'6 | 0'0 | 141'6 | ... | ... | -0.794696 |
| -0.023086 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 146'6 | 0'0 | 146'6 | ... | ... | -0.804358 |
| -0.023233 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 151'6 | 0'0 | 151'6 | ... | ... | -0.813755 |
| -0.023376 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 156'6 | 0'0 | 156'6 | ... | ... | -0.822907 |
| -0.023514 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 161'6 | 0'0 | 161'6 | ... | ... | -0.831826 |
| -0.023648 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 166'6 | 0'0 | 166'6 | ... | ... | -0.840522 |
| -0.023777 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 171'6 | 0'0 | 171'6 | ... | ... | -0.84901 |
| -0.023902 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 176'6 | 0'0 | 176'6 | ... | ... | -0.857301 |
| -0.024024 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 181'6 | 0'0 | 181'6 | ... | ... | -0.865402 |
| -0.024143 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 186'6 | 0'0 | 186'6 | ... | ... | -0.873321 |
| -0.024259 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 191'6 | 0'0 | 191'6 | ... | ... | -0.88107 |
| -0.024372 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 196'6 | 0'0 | 196'6 | ... | ... | -0.888658 |
| -0.02448 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 201'6 | 0'0 | 201'6 | ... | ... | -0.896089 |
| -0.024584 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 7300 | 206'6 | 0'0 | 206'6 | ... | ... | -0.903371 |
| -0.024688 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 7350 | 211'6 | 0'0 | 211'6 | ... | ... | -0.910509 |
| -0.02479 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 7400 | 216'6 | 0'0 | 216'6 | ... | ... | -0.917512 |
| -0.02489 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 221'6 | 0'0 | 221'6 | ... | ... | -0.924383 |
| -0.024988 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 226'6 | 0'0 | 226'6 | ... | ... | -0.931128 |
| -0.025081 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 231'6 | 0'0 | 231'6 | ... | ... | -0.937753 |
| -0.025173 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 236'6 | 0'0 | 236'6 | ... | ... | -0.94426 |
| -0.02535 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 246'6 | 0'0 | 246'6 | ... | ... | -0.956947 |
| -0.025522 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 256'6 | 0'0 | 256'6 | ... | ... | -0.969218 |
| -0.025687 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 266'6 | 0'0 | 266'6 | ... | ... | -0.981101 |
| -0.025844 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 276'6 | 0'0 | 276'6 | ... | ... | -0.992625 |
| -0.025996 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 286'6 | 0'0 | 286'6 | ... | ... | -1.003812 |
| -0.026144 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 296'6 | 0'0 | 296'6 | ... | ... | -1.014683 |
| -0.026285 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 306'6 | 0'0 | 306'6 | ... | ... | -1.025259 |
| -0.02642 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 316'6 | 0'0 | 316'6 | ... | ... | -1.035556 |
| -0.026553 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 326'6 | 0'0 | 326'6 | ... | ... | -1.045589 |
| -0.026683 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 336'6 | 0'0 | 336'6 | ... | ... | -1.055372 |
| -0.026809 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 346'6 | 0'0 | 346'6 | ... | ... | -1.064922 |
| -0.026929 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 356'6 | 0'0 | 356'6 | ... | ... | -1.07425 |
| -0.027045 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 366'6 | 0'0 | 366'6 | ... | ... | -1.083366 |
| -0.027159 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 376'6 | 0'0 | 376'6 | ... | ... | -1.092281 |
| -0.027269 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 386'6 | 0'0 | 386'6 | ... | ... | -1.101008 |
| -0.027378 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 396'6 | 0'0 | 396'6 | ... | ... | -1.109553 |
| -0.027484 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 406'6 | 0'0 | 406'6 | ... | ... | -1.117924 |
| -0.027586 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 416'6 | 0'0 | 416'6 | ... | ... | -1.126128 |
| -0.027685 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 426'6 | 0'0 | 426'6 | ... | ... | -1.134175 |
| -0.027783 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 436'6 | 0'0 | 436'6 | ... | ... | -1.142072 |
| -0.027879 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 446'6 | 0'0 | 446'6 | ... | ... | -1.149824 |
| -0.027973 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 456'6 | 0'0 | 456'6 | ... | ... | -1.157438 |
| -0.028065 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 466'6 | 0'0 | 466'6 | ... | ... | -1.164918 |
| -0.028153 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 476'6 | 0'0 | 476'6 | ... | ... | -1.172272 |
| -0.028946 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 576'6 | 0'0 | 576'6 | ... | ... | -1.239774 |
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.