Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.027535 | ... | ... | 276'0 | 0'0 | 276'0 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025955 |
| 0.026543 | ... | ... | 266'0 | 0'0 | 266'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025817 |
| 0.02555 | ... | ... | 256'0 | 0'0 | 256'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025675 |
| 0.024558 | ... | ... | 246'0 | 0'0 | 246'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025523 |
| 0.023566 | ... | ... | 236'0 | 0'0 | 236'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025364 |
| 0.022574 | ... | ... | 226'0 | 0'0 | 226'0 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025199 |
| 0.021581 | ... | ... | 216'0 | 0'0 | 216'0 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025023 |
| 0.020589 | ... | ... | 206'0 | 0'0 | 206'0 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024839 |
| 0.019597 | ... | ... | 196'0 | 0'0 | 196'0 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024646 |
| 0.018605 | ... | ... | 186'0 | 0'0 | 186'0 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024439 |
| 0.017612 | ... | ... | 176'0 | 0'0 | 176'0 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024222 |
| 0.01662 | ... | ... | 166'0 | 0'0 | 166'0 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023992 |
| 0.015628 | ... | ... | 156'0 | 0'0 | 156'0 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023747 |
| 0.014636 | ... | ... | 146'0 | 0'0 | 146'0 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023487 |
| 0.013643 | ... | ... | 136'0 | 0'0 | 136'0 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023206 |
| 0.013147 | ... | ... | 131'0 | 0'0 | 131'0 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023059 |
| 0.012651 | ... | ... | 126'0 | 0'0 | 126'0 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022907 |
| 0.012155 | ... | ... | 121'0 | 0'0 | 121'0 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022748 |
| 0.011659 | ... | ... | 116'0 | 0'0 | 116'0 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022582 |
| 0.011163 | ... | ... | 111'0 | 0'0 | 111'0 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02241 |
| 0.010667 | ... | ... | 106'0 | 0'0 | 106'0 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022229 |
| 0.010171 | ... | ... | 101'0 | 0'0 | 101'0 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022041 |
| 0.009674 | ... | ... | 96'0 | 0'0 | 96'0 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021845 |
| 0.009178 | ... | ... | 91'0 | 0'0 | 91'0 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021636 |
| 0.008682 | ... | ... | 86'0 | 0'0 | 86'0 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021417 |
| 0.008186 | ... | ... | 81'0 | 0'0 | 81'0 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021188 |
| 0.00769 | ... | ... | 76'0 | 0'0 | 76'0 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020941 |
| 0.007194 | ... | ... | 71'1 | 0'0 | 71'1 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020681 |
| 0.006698 | ... | ... | 66'1 | 0'0 | 66'1 | 4700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.035517 |
| 0.006202 | ... | ... | 61'1 | 0'0 | 61'1 | 4750 | 0'2 | 0'0 | 0'2 | ... | ... | -0.034947 |
| 0.005705 | ... | ... | 56'2 | 0'0 | 56'2 | 4800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.034332 |
| 0.005209 | ... | ... | 51'2 | 0'0 | 51'2 | 4850 | 0'3 | 0'0 | 0'3 | ... | ... | -0.046117 |
| 0.004713 | ... | ... | 46'4 | 0'0 | 46'4 | 4900 | 0'5 | 0'0 | 0'5 | ... | ... | -0.066364 |
| 0.004217 | ... | ... | 41'6 | 0'0 | 41'6 | 4950 | 0'7 | 0'0 | 0'7 | ... | ... | -0.082745 |
| 0.004118 | ... | ... | 40'7 | 0'0 | 40'7 | 4960 | 0'7 | 0'0 | 0'7 | ... | ... | -0.08222 |
| 0.003919 | ... | ... | 38'7 | 0'0 | 38'7 | 4980 | 1'0 | 0'0 | 1'0 | ... | ... | -0.089422 |
| -0.111952 | 38'7 | 38'7 | 37'1 | 1'6 | 38'7 | 5000 | 1'2 | 0'0 | 1'2 | ... | ... | -0.103513 |
| 0.003522 | ... | ... | 35'3 | 0'0 | 35'3 | 5020 | 1'3 | 0'0 | 1'3 | ... | ... | -0.10907 |
| -0.022453 | ... | ... | 33'5 | 0'0 | 33'5 | 5040 | 1'5 | 0'0 | 1'5 | ... | ... | -0.120675 |
| -0.033637 | ... | ... | 32'6 | 0'0 | 32'6 | 5050 | 1'6 | 0'0 | 1'6 | ... | ... | -0.125971 |
| -0.052798 | ... | ... | 32'0 | 0'0 | 32'0 | 5060 | 2'0 | 0'0 | 2'0 | ... | ... | -0.136966 |
| -0.068375 | ... | ... | 30'2 | 0'0 | 30'2 | 5080 | 2'1 | -0'2 | 2'3 | 2'1 | 2'1 | -0.140003 |
| -0.088559 | ... | ... | 28'5 | 0'0 | 28'5 | 5100 | 2'5 | 0'0 | 2'5 | 2'5 | 2'5 | -0.158414 |
| -0.105445 | ... | ... | 27'0 | 0'0 | 27'0 | 5120 | 3'0 | 0'0 | 3'0 | ... | ... | -0.169452 |
| -0.125096 | ... | ... | 25'4 | 0'0 | 25'4 | 5140 | 3'4 | 0'0 | 3'4 | ... | ... | -0.183353 |
| -0.133668 | ... | ... | 24'6 | 0'0 | 24'6 | 5150 | 3'6 | 0'0 | 3'6 | ... | ... | -0.189501 |
| -0.146269 | ... | ... | 24'1 | 0'0 | 24'1 | 5160 | 4'1 | 0'0 | 4'1 | ... | ... | -0.19927 |
| -0.159536 | ... | ... | 22'5 | 0'0 | 22'5 | 5180 | 4'5 | 0'0 | 4'5 | ... | ... | -0.208847 |
| -0.182272 | 21'5 | 21'4 | 21'2 | 0'2 | 21'4 | 5200 | 5'2 | 0'0 | 5'2 | ... | ... | -0.220229 |
| -0.2081 | 20'5 | 20'5 | 20'0 | 0'5 | 20'5 | 5220 | 6'0 | 0'0 | 6'0 | ... | ... | -0.232852 |
| -0.202976 | ... | ... | 18'6 | 0'0 | 18'6 | 5240 | 6'6 | 0'0 | 6'6 | ... | ... | -0.24307 |
| -0.208324 | ... | ... | 18'1 | 0'0 | 18'1 | 5250 | 7'1 | 0'0 | 7'1 | ... | ... | -0.247324 |
| -0.213017 | ... | ... | 17'4 | 0'0 | 17'4 | 5260 | 7'0 | -0'4 | 7'4 | 7'0 | 7'0 | -0.238672 |
| -0.223544 | ... | ... | 16'3 | 0'0 | 16'3 | 5280 | 8'3 | 0'0 | 8'3 | ... | ... | -0.259781 |
| -0.234283 | ... | ... | 15'3 | 0'0 | 15'3 | 5300 | 9'3 | 0'0 | 9'3 | ... | ... | -0.269092 |
| -0.239496 | ... | ... | 14'2 | 0'0 | 14'2 | 5320 | 10'2 | 0'0 | 10'2 | ... | ... | -0.273274 |
| -0.247768 | ... | ... | 13'3 | 0'0 | 13'3 | 5340 | 11'3 | 0'0 | 11'3 | ... | ... | -0.280792 |
| -0.255027 | 13'1 | 13'1 | 12'6 | 0'3 | 13'1 | 5350 | 11'6 | 0'0 | 11'6 | ... | ... | -0.279632 |
| -0.248085 | ... | ... | 12'2 | 0'0 | 12'2 | 5360 | 12'2 | 0'0 | 12'2 | ... | ... | -0.28067 |
| -0.251438 | ... | ... | 11'3 | 0'0 | 11'3 | 5380 | 13'3 | 0'0 | 13'3 | ... | ... | -0.283853 |
| -0.255151 | ... | ... | 10'5 | 0'0 | 10'5 | 5400 | 14'5 | 0'0 | 14'5 | ... | ... | -0.287663 |
| -0.256629 | 9'7 | 9'7 | 9'7 | 0'0 | 9'7 | 5420 | 15'7 | 0'0 | 15'7 | ... | ... | -0.289486 |
| -0.255942 | ... | ... | 9'1 | 0'0 | 9'1 | 5440 | 17'1 | 0'0 | 17'1 | ... | ... | -0.289385 |
| -0.251929 | 8'5 | 8'5 | 8'6 | -0'1 | 8'5 | 5450 | 17'6 | 0'0 | 17'6 | ... | ... | -0.288625 |
| -0.256033 | ... | ... | 8'4 | 0'0 | 8'4 | 5460 | 18'4 | 0'0 | 18'4 | ... | ... | -0.290262 |
| -0.254198 | ... | ... | 7'7 | 0'0 | 7'7 | 5480 | 19'7 | 0'0 | 19'7 | ... | ... | -0.289426 |
| -0.259822 | 7'5 | 7'5 | 7'2 | 0'3 | 7'5 | 5500 | 21'2 | 0'0 | 21'2 | ... | ... | -0.286915 |
| -0.244834 | ... | ... | 6'5 | 0'0 | 6'5 | 5520 | 22'5 | 0'0 | 22'5 | ... | ... | -0.282746 |
| -0.240714 | ... | ... | 6'1 | 0'0 | 6'1 | 5540 | 24'1 | 0'0 | 24'1 | ... | ... | -0.280186 |
| -0.255397 | 6'4 | 6'4 | 5'7 | 0'5 | 6'4 | 5550 | 24'7 | 0'0 | 24'7 | ... | ... | -0.278379 |
| -0.234976 | ... | ... | 5'5 | 0'0 | 5'5 | 5560 | 25'5 | 0'0 | 25'5 | ... | ... | -0.276221 |
| 0 | ... | ... | ... | ... | ... | 5580 | ... | ... | ... | ... | ... | 0 |
| -0.230482 | 5'0 | 4'7 | 4'7 | 0'1 | 5'0 | 5600 | 28'7 | 0'0 | 28'7 | ... | ... | -0.27146 |
| 0 | ... | ... | ... | ... | ... | 5620 | ... | ... | ... | ... | ... | 0 |
| -0.211126 | ... | ... | 4'0 | 0'0 | 4'0 | 5650 | 33'0 | 0'0 | 33'0 | ... | ... | -0.261459 |
| -0.193263 | ... | ... | 3'2 | 0'0 | 3'2 | 5700 | 37'1 | 0'0 | 37'1 | ... | ... | -0.245251 |
| -0.17446 | ... | ... | 2'5 | 0'0 | 2'5 | 5750 | 41'5 | 0'0 | 41'5 | ... | ... | -0.237615 |
| -0.156375 | ... | ... | 2'1 | 0'0 | 2'1 | 5800 | 46'1 | 0'0 | 46'1 | ... | ... | -0.226503 |
| -0.140818 | ... | ... | 1'6 | 0'0 | 1'6 | 5850 | 50'5 | 0'0 | 50'5 | ... | ... | -0.211999 |
| -0.121798 | ... | ... | 1'3 | 0'0 | 1'3 | 5900 | 55'2 | 0'0 | 55'2 | ... | ... | -0.200383 |
| -0.107824 | ... | ... | 1'1 | 0'0 | 1'1 | 5950 | 60'0 | 0'0 | 60'0 | ... | ... | -0.19303 |
| -0.110214 | 1'1 | 1'1 | 1'0 | 0'1 | 1'1 | 6000 | 64'7 | 0'0 | 64'7 | ... | ... | -0.191177 |
| -0.083034 | ... | ... | 0'6 | 0'0 | 0'6 | 6050 | 69'5 | 0'0 | 69'5 | ... | ... | -0.181274 |
| -0.084489 | ... | ... | 0'6 | 0'0 | 0'6 | 6100 | 74'5 | 0'0 | 74'5 | ... | ... | -0.185299 |
| -0.074711 | ... | ... | 0'5 | 0'0 | 0'5 | 6150 | 79'4 | 0'0 | 79'4 | ... | ... | -0.181372 |
| -0.075805 | ... | ... | 0'5 | 0'0 | 0'5 | 6200 | 84'4 | 0'0 | 84'4 | ... | ... | -0.184893 |
| -0.064662 | ... | ... | 0'4 | 0'0 | 0'4 | 6250 | 89'3 | 0'0 | 89'3 | ... | ... | -0.180077 |
| -0.065462 | ... | ... | 0'4 | 0'0 | 0'4 | 6300 | 94'3 | 0'0 | 94'3 | ... | ... | -0.183199 |
| -0.052843 | ... | ... | 0'3 | 0'0 | 0'3 | 6350 | 99'2 | 0'0 | 99'2 | ... | ... | -0.177598 |
| -0.053399 | ... | ... | 0'3 | 0'0 | 0'3 | 6400 | 104'2 | 0'0 | 104'2 | ... | ... | -0.180396 |
| -0.053932 | ... | ... | 0'3 | 0'0 | 0'3 | 6450 | 109'2 | 0'0 | 109'2 | ... | ... | -0.183112 |
| -0.054439 | ... | ... | 0'3 | 0'0 | 0'3 | 6500 | 114'2 | 0'0 | 114'2 | ... | ... | -0.185752 |
| -0.054927 | ... | ... | 0'3 | 0'0 | 0'3 | 6550 | 119'1 | 0'0 | 119'1 | ... | ... | -0.179083 |
| -0.040035 | ... | ... | 0'2 | 0'0 | 0'2 | 6600 | 124'1 | 0'0 | 124'1 | ... | ... | -0.18149 |
| -0.040343 | ... | ... | 0'2 | 0'0 | 0'2 | 6650 | 129'1 | 0'0 | 129'1 | ... | ... | -0.183844 |
| -0.02307 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 134'0 | 0'0 | 134'0 | ... | ... | -0.176425 |
| -0.023219 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 139'0 | 0'0 | 139'0 | ... | ... | -0.178594 |
| -0.023362 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 144'0 | 0'0 | 144'0 | ... | ... | -0.180723 |
| -0.0235 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 149'0 | 0'0 | 149'0 | ... | ... | -0.182815 |
| -0.023634 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 154'0 | 0'0 | 154'0 | ... | ... | -0.184874 |
| -0.023764 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 159'0 | 0'0 | 159'0 | ... | ... | -0.1869 |
| -0.02389 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 164'0 | 0'0 | 164'0 | ... | ... | -0.188896 |
| -0.024012 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 169'0 | 0'0 | 169'0 | ... | ... | -0.190864 |
| -0.024132 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 174'0 | 0'0 | 174'0 | ... | ... | -0.192806 |
| -0.024248 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 179'0 | 0'0 | 179'0 | ... | ... | -0.194722 |
| -0.024361 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 184'0 | 0'0 | 184'0 | ... | ... | -0.196615 |
| -0.024469 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 189'0 | 0'0 | 189'0 | ... | ... | -0.198486 |
| -0.024574 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 194'0 | 0'0 | 194'0 | ... | ... | -0.200336 |
| -0.024678 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 199'0 | 0'0 | 199'0 | ... | ... | -0.202165 |
| -0.02478 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 204'0 | 0'0 | 204'0 | ... | ... | -0.203976 |
| -0.024881 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 209'0 | 0'0 | 209'0 | ... | ... | -0.205769 |
| -0.024979 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 214'0 | 0'0 | 214'0 | ... | ... | -0.207546 |
| -0.025072 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 219'0 | 0'0 | 219'0 | ... | ... | -0.209306 |
| -0.025164 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 224'0 | 0'0 | 224'0 | ... | ... | -0.21105 |
| -0.025341 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 234'0 | 0'0 | 234'0 | ... | ... | -0.214494 |
| -0.025513 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 244'0 | 0'0 | 244'0 | ... | ... | -0.217885 |
| -0.025679 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 254'0 | 0'0 | 254'0 | ... | ... | -0.221227 |
| -0.025836 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 264'0 | 0'0 | 264'0 | ... | ... | -0.224523 |
| -0.025989 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 274'0 | 0'0 | 274'0 | ... | ... | -0.227777 |
| -0.026137 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 284'0 | 0'0 | 284'0 | ... | ... | -0.230992 |
| -0.026279 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 294'0 | 0'0 | 294'0 | ... | ... | -0.234171 |
| -0.026414 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 304'0 | 0'0 | 304'0 | ... | ... | -0.237318 |
| -0.026547 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 314'0 | 0'0 | 314'0 | ... | ... | -0.240432 |
| -0.026676 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 324'0 | 0'0 | 324'0 | ... | ... | -0.243517 |
| -0.026803 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 334'0 | 0'0 | 334'0 | ... | ... | -0.246575 |
| -0.026923 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 344'0 | 0'0 | 344'0 | ... | ... | -0.249608 |
| -0.02704 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 354'0 | 0'0 | 354'0 | ... | ... | -0.252617 |
| -0.027153 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 364'0 | 0'0 | 364'0 | ... | ... | -0.255603 |
| -0.027264 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 374'0 | 0'0 | 374'0 | ... | ... | -0.258567 |
| -0.027373 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 384'0 | 0'0 | 384'0 | ... | ... | -0.261511 |
| -0.027479 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 394'0 | 0'0 | 394'0 | ... | ... | -0.264435 |
| -0.027581 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 404'0 | 0'0 | 404'0 | ... | ... | -0.267342 |
| -0.02768 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 414'0 | 0'0 | 414'0 | ... | ... | -0.270232 |
| -0.027778 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 424'0 | 0'0 | 424'0 | ... | ... | -0.273105 |
| -0.027874 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 434'0 | 0'0 | 434'0 | ... | ... | -0.275963 |
| -0.027968 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 444'0 | 0'0 | 444'0 | ... | ... | -0.278805 |
| -0.02806 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 454'0 | 0'0 | 454'0 | ... | ... | -0.281633 |
| -0.028148 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 464'0 | 0'0 | 464'0 | ... | ... | -0.284447 |
| -0.028943 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 564'0 | 0'0 | 564'0 | ... | ... | -0.311957 |
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.