Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.027596 | ... | ... | 263'2 | 0'0 | 263'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025969 |
| 0.026605 | ... | ... | 253'2 | 0'0 | 253'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025832 |
| 0.025614 | ... | ... | 243'2 | 0'0 | 243'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02569 |
| 0.024623 | ... | ... | 233'2 | 0'0 | 233'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02554 |
| 0.023633 | ... | ... | 223'2 | 0'0 | 223'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025381 |
| 0.022642 | ... | ... | 213'2 | 0'0 | 213'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025216 |
| 0.021651 | ... | ... | 203'2 | 0'0 | 203'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025042 |
| 0.02066 | ... | ... | 193'2 | 0'0 | 193'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024858 |
| 0.019669 | ... | ... | 183'2 | 0'0 | 183'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024666 |
| 0.018678 | ... | ... | 173'2 | 0'0 | 173'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024461 |
| 0.017687 | ... | ... | 163'2 | 0'0 | 163'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024244 |
| 0.016696 | ... | ... | 153'2 | 0'0 | 153'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024016 |
| 0.015706 | ... | ... | 143'2 | 0'0 | 143'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023772 |
| 0.014715 | ... | ... | 133'2 | 0'0 | 133'2 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023515 |
| 0.013724 | ... | ... | 123'2 | 0'0 | 123'2 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023235 |
| 0.013228 | ... | ... | 118'2 | 0'0 | 118'2 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023089 |
| 0.012733 | ... | ... | 113'2 | 0'0 | 113'2 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022939 |
| 0.012237 | ... | ... | 108'2 | 0'0 | 108'2 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02278 |
| 0.011742 | ... | ... | 103'2 | 0'0 | 103'2 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022616 |
| 0.011247 | ... | ... | 98'2 | 0'0 | 98'2 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022445 |
| 0.010751 | ... | ... | 93'2 | 0'0 | 93'2 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022266 |
| 0.010256 | ... | ... | 88'2 | 0'0 | 88'2 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022079 |
| 0.00976 | ... | ... | 83'2 | 0'0 | 83'2 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021885 |
| 0.009265 | ... | ... | 78'2 | 0'0 | 78'2 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021679 |
| 0.008769 | ... | ... | 73'2 | 0'0 | 73'2 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021461 |
| 0.008274 | ... | ... | 68'2 | 0'0 | 68'2 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021235 |
| 0.007778 | ... | ... | 63'2 | 0'0 | 63'2 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020992 |
| 0.007283 | ... | ... | 58'3 | 0'0 | 58'3 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020734 |
| 0.006788 | ... | ... | 53'4 | 0'0 | 53'4 | 4700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.035626 |
| 0.006292 | ... | ... | 48'4 | 0'0 | 48'4 | 4750 | 0'3 | 0'0 | 0'3 | ... | ... | -0.048148 |
| 0.005797 | ... | ... | 43'5 | 0'0 | 43'5 | 4800 | 0'4 | 0'0 | 0'4 | ... | ... | -0.058965 |
| 0.005301 | ... | ... | 38'6 | 0'0 | 38'6 | 4850 | 0'3 | -0'2 | 0'5 | 0'3 | 0'3 | -0.046318 |
| 0.004806 | ... | ... | 34'2 | 0'0 | 34'2 | 4900 | 0'4 | -0'4 | 1'0 | 0'7 | 0'4 | -0.056385 |
| -0.068113 | 44'3 | 44'1 | 29'6 | 14'3 | 44'1 | 4950 | 0'6 | -0'6 | 1'4 | 1'1 | 0'6 | -0.074321 |
| 0.004211 | ... | ... | 28'7 | 0'0 | 28'7 | 4960 | 1'5 | 0'0 | 1'5 | ... | ... | -0.129368 |
| 0.004013 | ... | ... | 27'1 | 0'0 | 27'1 | 4980 | 0'7 | -1'0 | 1'7 | 0'7 | 0'7 | -0.081685 |
| -0.090555 | 40'0 | 29'0 | 25'4 | 14'0 | 39'4 | 5000 | 1'0 | -1'2 | 2'2 | 1'7 | 0'7 | -0.088795 |
| 0.003617 | ... | ... | 23'7 | 0'0 | 23'7 | 5020 | 2'5 | 0'0 | 2'5 | ... | ... | -0.173009 |
| 0.003419 | ... | ... | 22'3 | 0'0 | 22'3 | 5040 | 1'3 | -1'6 | 3'1 | 1'7 | 1'3 | -0.108172 |
| 0.003319 | ... | ... | 21'5 | 0'0 | 21'5 | 5050 | 1'4 | -1'7 | 3'3 | 1'4 | 1'4 | -0.114059 |
| 0.00322 | ... | ... | 20'7 | 0'0 | 20'7 | 5060 | 1'5 | -2'0 | 3'5 | 2'1 | 1'5 | -0.119595 |
| 0.003022 | ... | ... | 19'3 | 0'0 | 19'3 | 5080 | 1'7 | -2'3 | 4'2 | 1'7 | 1'7 | -0.129677 |
| -0.144126 | 30'6 | 30'6 | 18'0 | 12'6 | 30'6 | 5100 | 2'2 | -2'5 | 4'7 | 2'4 | 2'2 | -0.144094 |
| 0.002626 | ... | ... | 16'6 | 0'0 | 16'6 | 5120 | 2'5 | -2'7 | 5'4 | 3'0 | 2'4 | -0.156578 |
| 0.002428 | ... | ... | 15'4 | 0'0 | 15'4 | 5140 | 6'2 | 0'0 | 6'2 | ... | ... | -0.275759 |
| -0.169403 | 26'7 | 16'0 | 14'7 | 11'6 | 26'5 | 5150 | 3'1 | -3'4 | 6'5 | 6'2 | 3'0 | -0.169755 |
| 0.002229 | ... | ... | 14'3 | 0'0 | 14'3 | 5160 | 3'3 | -3'6 | 7'1 | 3'3 | 3'3 | -0.176407 |
| 0.002031 | ... | ... | 13'2 | 0'0 | 13'2 | 5180 | 3'6 | -4'2 | 8'0 | 3'6 | 3'6 | -0.183945 |
| -0.245052 | 24'4 | 17'5 | 12'2 | 12'2 | 24'4 | 5200 | 4'3 | -4'5 | 9'0 | 8'5 | 4'1 | -0.197748 |
| 0.001635 | ... | ... | 11'2 | 0'0 | 11'2 | 5220 | 5'0 | -5'0 | 10'0 | 5'0 | 4'7 | -0.209096 |
| 0.001437 | ... | ... | 10'3 | 0'0 | 10'3 | 5240 | 7'0 | -4'1 | 11'1 | 7'0 | 7'0 | -0.254607 |
| -0.236071 | 20'0 | 10'5 | 9'7 | 10'1 | 20'0 | 5250 | 6'0 | -5'5 | 11'5 | 10'2 | 5'6 | -0.223536 |
| -0.079238 | 13'7 | 10'7 | 9'4 | 4'3 | 13'7 | 5260 | 6'4 | -5'6 | 12'2 | 6'4 | 6'4 | -0.231488 |
| 0.00104 | ... | ... | 8'6 | 0'0 | 8'6 | 5280 | 13'4 | 0'0 | 13'4 | ... | ... | -0.385156 |
| -0.249816 | 17'0 | 9'5 | 8'0 | 8'6 | 16'6 | 5300 | 7'7 | -6'7 | 14'6 | 10'0 | 7'2 | -0.241429 |
| -0.047256 | ... | ... | 7'3 | 0'0 | 7'3 | 5320 | 8'6 | -7'2 | 16'0 | 11'4 | 8'5 | -0.247448 |
| -0.077627 | ... | ... | 6'5 | 0'0 | 6'5 | 5340 | 9'6 | -7'5 | 17'3 | 9'6 | 9'6 | -0.253866 |
| -0.261472 | 14'0 | 7'1 | 6'3 | 7'5 | 14'0 | 5350 | 10'2 | -7'7 | 18'1 | 12'1 | 10'2 | -0.256165 |
| -0.274073 | 14'0 | 12'3 | 6'1 | 7'7 | 14'0 | 5360 | 11'0 | -7'6 | 18'6 | 11'0 | 11'0 | -0.263317 |
| -0.294667 | 13'7 | 13'7 | 5'4 | 8'3 | 13'7 | 5380 | 11'6 | -8'4 | 20'2 | 11'6 | 11'6 | -0.25955 |
| -0.291504 | 13'0 | 6'7 | 5'1 | 7'5 | 12'6 | 5400 | 15'0 | -6'6 | 21'6 | 15'0 | 15'0 | -0.307673 |
| -0.242455 | 9'5 | 7'2 | 4'5 | 5'0 | 9'5 | 5420 | 23'3 | 0'0 | 23'3 | ... | ... | -0.465528 |
| -0.136184 | ... | ... | 4'2 | 0'0 | 4'2 | 5440 | 24'7 | 0'0 | 24'7 | ... | ... | -0.473506 |
| -0.275674 | 10'0 | 6'2 | 4'0 | 6'0 | 10'0 | 5450 | 15'7 | -9'7 | 25'6 | 15'7 | 15'7 | -0.261284 |
| -0.138276 | ... | ... | 3'7 | 0'0 | 3'7 | 5460 | 15'3 | -11'1 | 26'4 | 15'3 | 15'3 | -0.234287 |
| -0.137892 | ... | ... | 3'4 | 0'0 | 3'4 | 5480 | 28'2 | 0'0 | 28'2 | ... | ... | -0.494485 |
| -0.287398 | 9'0 | 3'6 | 3'2 | 5'6 | 9'0 | 5500 | 19'7 | -10'0 | 29'7 | 27'7 | 19'7 | -0.271856 |
| -0.265343 | 7'5 | 6'3 | 3'0 | 4'5 | 7'5 | 5520 | 31'5 | 0'0 | 31'5 | ... | ... | -0.511793 |
| -0.22603 | 5'6 | 5'6 | 2'6 | 3'0 | 5'6 | 5540 | 22'3 | -11'0 | 33'3 | 22'3 | 22'3 | -0.255667 |
| -0.264354 | 7'0 | 5'4 | 2'5 | 4'3 | 7'0 | 5550 | 23'5 | -10'5 | 34'2 | 23'5 | 23'5 | -0.267038 |
| -0.251962 | 6'4 | 3'4 | 2'4 | 3'7 | 6'3 | 5560 | 35'1 | 0'0 | 35'1 | ... | ... | -0.528772 |
| -0.257401 | 6'0 | 2'7 | 2'1 | 3'7 | 6'0 | 5600 | 38'6 | 0'0 | 38'6 | ... | ... | -0.545997 |
| -0.217418 | 4'2 | 1'7 | 1'5 | 2'5 | 4'2 | 5650 | 43'2 | 0'0 | 43'2 | ... | ... | -0.563586 |
| -0.206179 | 3'6 | 2'0 | 1'2 | 2'3 | 3'5 | 5700 | 47'7 | 0'0 | 47'7 | ... | ... | -0.581209 |
| -0.18971 | 3'0 | 1'0 | 1'0 | 2'0 | 3'0 | 5750 | 52'5 | 0'0 | 52'5 | ... | ... | -0.599547 |
| -0.173945 | 2'4 | 1'6 | 0'7 | 1'5 | 2'4 | 5800 | 43'6 | -13'6 | 57'4 | 48'6 | 43'6 | -0.162227 |
| -0.153863 | 2'0 | 1'0 | 0'6 | 1'2 | 2'0 | 5850 | 62'3 | 0'0 | 62'3 | ... | ... | -0.637225 |
| -0.067717 | ... | ... | 0'5 | 0'0 | 0'5 | 5900 | 67'2 | 0'0 | 67'2 | ... | ... | -0.65381 |
| -0.058487 | ... | ... | 0'4 | 0'0 | 0'4 | 5950 | 72'2 | 0'0 | 72'2 | ... | ... | -0.672777 |
| -0.10975 | 1'1 | 0'6 | 0'4 | 0'5 | 1'1 | 6000 | 77'1 | 0'0 | 77'1 | ... | ... | -0.68702 |
| -0.060761 | 0'4 | 0'4 | 0'3 | 0'1 | 0'4 | 6050 | 82'1 | 0'0 | 82'1 | ... | ... | -0.704056 |
| -0.061783 | 0'4 | 0'4 | 0'3 | 0'1 | 0'4 | 6100 | 87'0 | 0'0 | 87'0 | ... | ... | -0.716392 |
| -0.036454 | ... | ... | 0'2 | 0'0 | 0'2 | 6150 | 91'7 | 0'0 | 91'7 | ... | ... | -0.727855 |
| -0.075592 | 0'5 | 0'5 | 0'2 | 0'3 | 0'5 | 6200 | 96'7 | 0'0 | 96'7 | ... | ... | -0.742605 |
| -0.037381 | ... | ... | 0'2 | 0'0 | 0'2 | 6250 | 101'7 | 0'0 | 101'7 | ... | ... | -0.75677 |
| -0.037804 | ... | ... | 0'2 | 0'0 | 0'2 | 6300 | 106'7 | 0'0 | 106'7 | ... | ... | -0.7704 |
| -0.052729 | 0'3 | 0'3 | 0'2 | 0'1 | 0'3 | 6350 | 111'7 | 0'0 | 111'7 | ... | ... | -0.783534 |
| -0.066807 | 0'4 | 0'3 | 0'2 | 0'2 | 0'4 | 6400 | 116'7 | 0'0 | 116'7 | ... | ... | -0.796209 |
| -0.03896 | ... | ... | 0'2 | 0'0 | 0'2 | 6450 | 121'7 | 0'0 | 121'7 | ... | ... | -0.808465 |
| -0.05434 | 0'3 | 0'3 | 0'1 | 0'2 | 0'3 | 6500 | 126'6 | 0'0 | 126'6 | ... | ... | -0.815818 |
| -0.022556 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 131'6 | 0'0 | 131'6 | ... | ... | -0.827245 |
| -0.022723 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 136'6 | 0'0 | 136'6 | ... | ... | -0.838332 |
| -0.022883 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 141'6 | 0'0 | 141'6 | ... | ... | -0.849097 |
| -0.023039 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 146'6 | 0'0 | 146'6 | ... | ... | -0.85956 |
| -0.02319 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 151'6 | 0'0 | 151'6 | ... | ... | -0.869739 |
| -0.023333 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 156'6 | 0'0 | 156'6 | ... | ... | -0.879651 |
| -0.023473 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 161'6 | 0'0 | 161'6 | ... | ... | -0.889308 |
| -0.023608 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 166'6 | 0'0 | 166'6 | ... | ... | -0.898728 |
| -0.023739 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 171'6 | 0'0 | 171'6 | ... | ... | -0.907922 |
| -0.023865 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 176'6 | 0'0 | 176'6 | ... | ... | -0.916899 |
| -0.023988 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 181'6 | 0'0 | 181'6 | ... | ... | -0.925669 |
| -0.024108 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 186'6 | 0'0 | 186'6 | ... | ... | -0.934247 |
| -0.024225 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 191'6 | 0'0 | 191'6 | ... | ... | -0.942639 |
| -0.024339 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 196'6 | 0'0 | 196'6 | ... | ... | -0.950854 |
| -0.024448 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 201'6 | 0'0 | 201'6 | ... | ... | -0.958898 |
| -0.024553 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 7300 | 206'6 | 0'0 | 206'6 | ... | ... | -0.966782 |
| -0.024657 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 7350 | 211'6 | 0'0 | 211'6 | ... | ... | -0.97451 |
| -0.02476 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 7400 | 216'6 | 0'0 | 216'6 | ... | ... | -0.982089 |
| -0.024861 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 221'6 | 0'0 | 221'6 | ... | ... | -0.989526 |
| -0.024959 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 226'6 | 0'0 | 226'6 | ... | ... | -0.996825 |
| -0.025054 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 231'6 | 0'0 | 231'6 | ... | ... | -1.003993 |
| -0.025146 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 236'6 | 0'0 | 236'6 | ... | ... | -1.011037 |
| -0.025324 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 246'6 | 0'0 | 246'6 | ... | ... | -1.024762 |
| -0.025496 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 256'6 | 0'0 | 256'6 | ... | ... | -1.038033 |
| -0.025663 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 266'6 | 0'0 | 266'6 | ... | ... | -1.050885 |
| -0.025821 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 276'6 | 0'0 | 276'6 | ... | ... | -1.063344 |
| -0.025974 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 286'6 | 0'0 | 286'6 | ... | ... | -1.075435 |
| -0.026122 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 296'6 | 0'0 | 296'6 | ... | ... | -1.087184 |
| -0.026265 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 306'6 | 0'0 | 306'6 | ... | ... | -1.09861 |
| -0.0264 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 316'6 | 0'0 | 316'6 | ... | ... | -1.109728 |
| -0.026534 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 326'6 | 0'0 | 326'6 | ... | ... | -1.12056 |
| -0.026664 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 336'6 | 0'0 | 336'6 | ... | ... | -1.131123 |
| -0.02679 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 346'6 | 0'0 | 346'6 | ... | ... | -1.141428 |
| -0.026912 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 356'6 | 0'0 | 356'6 | ... | ... | -1.151489 |
| -0.027028 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 366'6 | 0'0 | 366'6 | ... | ... | -1.161322 |
| -0.027142 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 376'6 | 0'0 | 376'6 | ... | ... | -1.170936 |
| -0.027253 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 386'6 | 0'0 | 386'6 | ... | ... | -1.18034 |
| -0.027362 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 396'6 | 0'0 | 396'6 | ... | ... | -1.189544 |
| -0.027469 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 406'6 | 0'0 | 406'6 | ... | ... | -1.19856 |
| -0.027571 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 416'6 | 0'0 | 416'6 | ... | ... | -1.207396 |
| -0.027671 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 426'6 | 0'0 | 426'6 | ... | ... | -1.216058 |
| -0.027769 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 436'6 | 0'0 | 436'6 | ... | ... | -1.224556 |
| -0.027865 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 446'6 | 0'0 | 446'6 | ... | ... | -1.232894 |
| -0.027959 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 456'6 | 0'0 | 456'6 | ... | ... | -1.241082 |
| -0.028052 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 466'6 | 0'0 | 466'6 | ... | ... | -1.249125 |
| -0.02814 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 476'6 | 0'0 | 476'6 | ... | ... | -1.257028 |
| -0.028936 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 576'6 | 0'0 | 576'6 | ... | ... | -1.329436 |
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.