Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.068806 | ... | ... | 209'6 | 2'2 | 212'0 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.057204 |
| -0.065632 | ... | ... | 199'6 | 2'2 | 202'0 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.056788 |
| -0.062442 | ... | ... | 189'6 | 2'2 | 192'0 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.056345 |
| -0.059241 | ... | ... | 179'6 | 2'2 | 182'0 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.055876 |
| -0.056029 | ... | ... | 169'6 | 2'2 | 172'0 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.055372 |
| -0.052808 | ... | ... | 159'6 | 2'2 | 162'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.054839 |
| -0.049579 | ... | ... | 149'6 | 2'2 | 152'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.054262 |
| -0.046342 | ... | ... | 139'6 | 2'2 | 142'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.053652 |
| -0.0431 | ... | ... | 129'6 | 2'2 | 132'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.05299 |
| -0.039852 | ... | ... | 119'6 | 2'2 | 122'0 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.052278 |
| -0.07605 | ... | ... | 109'6 | 2'3 | 112'1 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051502 |
| -0.074303 | ... | ... | 104'7 | 2'2 | 107'1 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051092 |
| -0.072546 | ... | ... | 99'7 | 2'2 | 102'1 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050656 |
| -0.070774 | ... | ... | 94'7 | 2'2 | 97'1 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050201 |
| -0.068988 | ... | ... | 89'7 | 2'2 | 92'1 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049725 |
| -0.067188 | ... | ... | 84'7 | 2'2 | 87'1 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04922 |
| -0.065372 | ... | ... | 79'7 | 2'2 | 82'1 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048689 |
| -0.063535 | ... | ... | 74'7 | 2'2 | 77'1 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048122 |
| -0.061676 | ... | ... | 69'7 | 2'2 | 72'1 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047523 |
| -0.059794 | ... | ... | 64'7 | 2'2 | 67'1 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04688 |
| -0.057879 | ... | ... | 59'7 | 2'2 | 62'1 | 3700 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.046189 |
| -0.055927 | ... | ... | 54'7 | 2'2 | 57'1 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045445 |
| -0.053936 | ... | ... | 49'7 | 2'2 | 52'1 | 3800 | 0'1 | 0'0 | 0'1 | 0'2 | 0'2 | -0.044635 |
| -0.051888 | ... | ... | 44'7 | 2'2 | 47'1 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043748 |
| -0.079106 | 41'4 | 41'4 | 40'0 | 2'2 | 42'2 | 3900 | 0'2 | 0'0 | 0'2 | 0'2 | 0'1 | -0.073758 |
| -0.076122 | ... | ... | 35'1 | 2'1 | 37'2 | 3950 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | -0.071677 |
| -0.072903 | 33'0 | 29'3 | 30'1 | 2'1 | 32'2 | 4000 | 0'2 | -0'1 | 0'3 | 0'3 | 0'3 | -0.06932 |
| -0.095433 | ... | ... | 28'2 | 2'1 | 30'3 | 4020 | 0'3 | -0'1 | 0'4 | ... | ... | -0.09285 |
| -0.094512 | ... | ... | 27'2 | 2'1 | 29'3 | 4030 | 0'3 | -0'1 | 0'4 | ... | ... | -0.092069 |
| -0.09357 | ... | ... | 26'2 | 2'1 | 28'3 | 4040 | 0'3 | -0'1 | 0'4 | ... | ... | -0.091263 |
| -0.092603 | ... | ... | 25'2 | 2'1 | 27'3 | 4050 | 0'3 | -0'1 | 0'4 | 0'4 | 0'2 | -0.090432 |
| -0.091611 | ... | ... | 24'2 | 2'1 | 26'3 | 4060 | 0'3 | -0'1 | 0'4 | ... | ... | -0.089572 |
| -0.090592 | ... | ... | 23'3 | 2'0 | 25'3 | 4070 | 0'3 | -0'2 | 0'5 | ... | ... | -0.088682 |
| -0.109948 | ... | ... | 22'3 | 2'1 | 24'4 | 4080 | 0'4 | -0'1 | 0'5 | ... | ... | -0.10852 |
| -0.10861 | ... | ... | 21'3 | 2'1 | 23'4 | 4090 | 0'4 | -0'1 | 0'5 | ... | ... | -0.107292 |
| -0.107227 | 22'6 | 20'4 | 20'4 | 2'0 | 22'4 | 4100 | 0'4 | -0'2 | 0'6 | 0'6 | 0'4 | -0.106015 |
| -0.105799 | ... | ... | 19'5 | 1'7 | 21'4 | 4110 | 0'4 | -0'3 | 0'7 | 0'6 | 0'6 | -0.104686 |
| -0.12217 | ... | ... | 18'5 | 2'0 | 20'5 | 4120 | 0'5 | -0'2 | 0'7 | ... | ... | -0.121372 |
| -0.120343 | ... | ... | 17'6 | 1'7 | 19'5 | 4130 | 0'5 | -0'3 | 1'0 | ... | ... | -0.11963 |
| -0.118434 | ... | ... | 16'7 | 1'6 | 18'5 | 4140 | 0'5 | -0'4 | 1'1 | ... | ... | -0.117805 |
| -0.13232 | 16'6 | 15'6 | 15'7 | 1'7 | 17'6 | 4150 | 0'6 | -0'3 | 1'1 | 1'1 | 0'6 | -0.131904 |
| -0.129919 | ... | ... | 15'0 | 1'6 | 16'6 | 4160 | 0'6 | -0'4 | 1'2 | 0'7 | 0'7 | -0.12957 |
| -0.127406 | ... | ... | 14'1 | 1'5 | 15'6 | 4170 | 0'6 | -0'5 | 1'3 | ... | ... | -0.127116 |
| -0.138816 | ... | ... | 13'3 | 1'4 | 14'7 | 4180 | 0'7 | -0'6 | 1'5 | ... | ... | -0.138673 |
| -0.14873 | ... | ... | 12'3 | 1'5 | 14'0 | 4190 | 1'0 | -0'6 | 1'6 | ... | ... | -0.148695 |
| -0.157219 | 13'2 | 11'4 | 11'4 | 1'5 | 13'1 | 4200 | 1'1 | -0'6 | 1'7 | 1'7 | 1'1 | -0.157273 |
| -0.175343 | ... | ... | 10'6 | 1'5 | 12'3 | 4210 | 1'3 | -0'5 | 2'0 | ... | ... | -0.175491 |
| -0.180432 | 10'1 | 10'1 | 10'0 | 1'4 | 11'4 | 4220 | 1'4 | -0'6 | 2'2 | 1'5 | 1'5 | -0.180619 |
| -0.193722 | ... | ... | 9'3 | 1'3 | 10'6 | 4230 | 1'6 | -0'7 | 2'5 | 2'7 | 1'5 | -0.193949 |
| -0.19559 | 9'3 | 9'3 | 8'5 | 1'2 | 9'7 | 4240 | 2'0 | -0'7 | 2'7 | 3'1 | 3'1 | -0.204663 |
| -0.212667 | 9'6 | 7'1 | 8'0 | 1'2 | 9'2 | 4250 | 2'2 | -1'0 | 3'2 | 3'4 | 2'0 | -0.212914 |
| -0.21852 | 7'6 | 7'1 | 7'3 | 1'1 | 8'4 | 4260 | 2'4 | -1'1 | 3'5 | 2'5 | 2'5 | -0.218756 |
| -0.229258 | 6'6 | 6'4 | 6'7 | 1'0 | 7'7 | 4270 | 2'7 | -1'2 | 4'1 | 4'3 | 4'3 | -0.229474 |
| -0.229964 | 6'1 | 6'1 | 6'2 | 0'7 | 7'1 | 4280 | 3'1 | -1'3 | 4'4 | 4'5 | 3'0 | -0.230148 |
| -0.23482 | 6'2 | 6'1 | 5'6 | 0'6 | 6'4 | 4290 | 3'4 | -1'4 | 5'0 | ... | ... | -0.234964 |
| -0.243012 | 6'3 | 4'4 | 5'2 | 0'6 | 6'0 | 4300 | 4'0 | -1'4 | 5'4 | 5'6 | 3'6 | -0.243112 |
| -0.247852 | 5'3 | 4'3 | 4'6 | 0'6 | 5'4 | 4310 | 4'4 | -1'4 | 6'0 | 5'3 | 4'3 | -0.247903 |
| -0.243233 | 5'0 | 3'7 | 4'3 | 0'4 | 4'7 | 4320 | 4'7 | -1'6 | 6'5 | 5'6 | 5'0 | -0.243233 |
| -0.241626 | 4'5 | 3'3 | 3'7 | 0'4 | 4'3 | 4330 | 5'3 | -1'6 | 7'1 | ... | ... | -0.241575 |
| -0.236709 | 4'0 | 3'1 | 3'4 | 0'3 | 3'7 | 4340 | 5'7 | -1'7 | 7'6 | 6'3 | 6'0 | -0.236609 |
| -0.234965 | 3'6 | 2'5 | 3'1 | 0'3 | 3'4 | 4350 | 6'4 | -1'7 | 8'3 | 7'3 | 6'5 | -0.23482 |
| -0.230148 | 3'2 | 2'4 | 2'7 | 0'2 | 3'1 | 4360 | 7'1 | -2'0 | 9'1 | ... | ... | -0.229965 |
| -0.222211 | 2'5 | 2'4 | 2'4 | 0'2 | 2'6 | 4370 | 7'6 | -2'0 | 9'6 | 8'2 | 8'2 | -0.221997 |
| -0.211007 | 2'4 | 2'0 | 2'2 | 0'1 | 2'3 | 4380 | 8'3 | -2'0 | 10'3 | ... | ... | -0.210775 |
| -0.204661 | ... | ... | 1'7 | 0'2 | 2'1 | 4390 | 9'1 | -2'0 | 11'1 | ... | ... | -0.204421 |
| -0.186811 | 2'1 | 1'3 | 1'5 | 0'1 | 1'6 | 4400 | 9'6 | -2'1 | 11'7 | 12'3 | 9'6 | -0.186588 |
| -0.184405 | 1'5 | 1'5 | 1'4 | 0'1 | 1'5 | 4410 | 10'4 | -2'2 | 12'6 | ... | ... | -0.174445 |
| -0.180619 | 1'5 | 1'2 | 1'3 | 0'1 | 1'4 | 4420 | 11'3 | -2'2 | 13'5 | ... | ... | -0.170074 |
| -0.164444 | 1'3 | 1'2 | 1'1 | 0'1 | 1'2 | 4430 | 12'2 | -2'1 | 14'3 | ... | ... | -0.164327 |
| -0.157273 | ... | ... | 1'0 | 0'1 | 1'1 | 4440 | 13'1 | -2'1 | 15'2 | ... | ... | -0.15722 |
| -0.148696 | 1'0 | 0'7 | 0'7 | 0'1 | 1'0 | 4450 | 14'0 | -2'1 | 16'1 | ... | ... | -0.14873 |
| -0.138673 | ... | ... | 0'7 | 0'0 | 0'7 | 4460 | 14'7 | -2'2 | 17'1 | ... | ... | -0.138816 |
| -0.127117 | 0'6 | 0'6 | 0'6 | 0'0 | 0'6 | 4470 | 15'6 | -2'2 | 18'0 | ... | ... | -0.127407 |
| -0.129571 | 0'5 | 0'5 | 0'5 | 0'1 | 0'6 | 4480 | 16'6 | -2'1 | 18'7 | ... | ... | -0.12992 |
| -0.115893 | ... | ... | 0'5 | 0'0 | 0'5 | 4490 | 17'5 | -2'2 | 19'7 | ... | ... | -0.116447 |
| -0.10035 | 0'5 | 0'4 | 0'4 | 0'0 | 0'4 | 4500 | 18'4 | -2'2 | 20'6 | 21'5 | 18'2 | -0.10117 |
| -0.101861 | ... | ... | 0'4 | 0'0 | 0'4 | 4510 | 19'4 | -2'2 | 21'6 | ... | ... | -0.102771 |
| -0.083702 | ... | ... | 0'4 | -0'1 | 0'3 | 4520 | 20'3 | -2'3 | 22'6 | ... | ... | -0.084996 |
| -0.084778 | ... | ... | 0'3 | 0'0 | 0'3 | 4530 | 21'3 | -2'2 | 23'5 | ... | ... | -0.086193 |
| -0.085812 | ... | ... | 0'3 | 0'0 | 0'3 | 4540 | 22'3 | -2'2 | 24'5 | ... | ... | -0.087346 |
| -0.064075 | 0'4 | 0'4 | 0'3 | -0'1 | 0'2 | 4550 | 23'2 | -2'3 | 25'5 | ... | ... | -0.06623 |
| -0.064742 | ... | ... | 0'3 | -0'1 | 0'2 | 4560 | 24'2 | -2'3 | 26'5 | ... | ... | -0.067046 |
| -0.06718 | 0'3 | 0'2 | 0'2 | 0'0 | 0'2 | 4600 | 28'2 | -2'2 | 30'4 | 30'3 | 29'2 | -0.070107 |
| -0.069819 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 4650 | 33'2 | -2'2 | 35'4 | ... | ... | -0.073571 |
| -0.072115 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 4700 | 38'2 | -2'2 | 40'4 | 40'3 | 37'6 | -0.076739 |
| -0.042973 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 43'1 | -2'2 | 45'3 | ... | ... | -0.050207 |
| -0.043934 | 0'2 | 0'2 | 0'1 | 0'0 | 0'1 | 4800 | 48'1 | -2'2 | 50'3 | ... | ... | -0.052306 |
| -0.044805 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 53'1 | -2'2 | 55'3 | ... | ... | -0.054343 |
| -0.045603 | 0'2 | 0'2 | 0'1 | 0'0 | 0'1 | 4900 | 58'1 | -2'2 | 60'3 | ... | ... | -0.056327 |
| -0.046335 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4950 | 63'1 | -2'2 | 65'3 | ... | ... | -0.058273 |
| -0.047019 | 0'2 | 0'1 | 0'1 | 0'0 | 0'1 | 5000 | 68'1 | -2'2 | 70'3 | 71'3 | 67'6 | -0.060183 |
| -0.047652 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 73'1 | -2'2 | 75'3 | ... | ... | -0.062061 |
| -0.048248 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5100 | 78'1 | -2'2 | 80'3 | ... | ... | -0.06392 |
| -0.048811 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 83'1 | -2'2 | 85'3 | ... | ... | -0.065759 |
| -0.049335 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5200 | 88'1 | -2'2 | 90'3 | ... | ... | -0.067574 |
| -0.049837 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 93'1 | -2'2 | 95'3 | ... | ... | -0.069375 |
| -0.050315 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5300 | 98'1 | -2'2 | 100'3 | ... | ... | -0.071162 |
| -0.050765 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 103'1 | -2'2 | 105'3 | ... | ... | -0.072938 |
| -0.051197 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 108'1 | -2'1 | 110'2 | ... | ... | -0.074702 |
| -0.052007 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 118'0 | -2'2 | 120'2 | ... | ... | -0.038582 |
| -0.052755 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 128'0 | -2'2 | 130'2 | ... | ... | -0.041845 |
| -0.053443 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 138'0 | -2'2 | 140'2 | ... | ... | -0.045106 |
| -0.054091 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 148'0 | -2'2 | 150'2 | ... | ... | -0.048366 |
| -0.054692 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 158'0 | -2'2 | 160'2 | ... | ... | -0.051624 |
| -0.055258 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 168'0 | -2'2 | 170'2 | ... | ... | -0.05488 |
| -0.055798 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 178'0 | -2'2 | 180'2 | ... | ... | -0.058135 |
| -0.056301 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 188'0 | -2'2 | 190'2 | ... | ... | -0.061388 |
| -0.056782 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 198'0 | -2'2 | 200'2 | ... | ... | -0.064638 |
| -0.05724 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 208'0 | -2'2 | 210'2 | ... | ... | -0.067887 |
| -0.057675 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 218'0 | -2'2 | 220'2 | ... | ... | -0.071135 |
| -0.058094 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 228'0 | -2'2 | 230'2 | ... | ... | -0.07438 |
| -0.058496 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 238'0 | -2'2 | 240'2 | ... | ... | -0.077623 |
| -0.058875 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 248'0 | -2'2 | 250'2 | ... | ... | -0.080865 |
| -0.05924 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 258'0 | -2'2 | 260'2 | ... | ... | -0.084104 |
| -0.059597 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 268'0 | -2'2 | 270'2 | ... | ... | -0.087342 |
| -0.059941 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 278'0 | -2'2 | 280'2 | ... | ... | -0.090577 |
| -0.060268 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 288'0 | -2'2 | 290'2 | ... | ... | -0.093811 |
| -0.060585 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 298'0 | -2'2 | 300'2 | ... | ... | -0.097042 |
| -0.060892 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 308'0 | -2'2 | 310'2 | ... | ... | -0.100272 |
| -0.061191 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 318'0 | -2'2 | 320'2 | ... | ... | -0.103499 |
| -0.061477 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 328'0 | -2'2 | 330'2 | ... | ... | -0.106724 |
| -0.061755 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 338'0 | -2'2 | 340'2 | ... | ... | -0.109947 |
| -0.062027 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 348'0 | -2'2 | 350'2 | ... | ... | -0.113169 |
| -0.062292 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 358'0 | -2'2 | 360'2 | ... | ... | -0.116389 |
| -0.062551 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 368'0 | -2'2 | 370'2 | ... | ... | -0.119607 |
| -0.06304 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 388'0 | -2'2 | 390'2 | ... | ... | -0.126034 |
| -0.063504 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 408'0 | -2'2 | 410'2 | ... | ... | -0.132452 |
| -0.063729 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 418'0 | -2'2 | 420'2 | ... | ... | -0.135657 |
| -0.06395 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 428'0 | -2'2 | 430'2 | ... | ... | -0.138861 |
| -0.064164 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 438'0 | -2'2 | 440'2 | ... | ... | -0.142062 |
| -0.064776 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 468'0 | -2'2 | 470'2 | ... | ... | -0.151652 |
| -0.065714 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 518'0 | -2'2 | 520'2 | ... | ... | -0.167594 |
| -0.066561 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 568'0 | -2'2 | 570'2 | ... | ... | -0.183485 |
| -0.068051 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 668'0 | -2'2 | 670'2 | ... | ... | -0.215105 |
| -0.069315 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 768'0 | -2'2 | 770'2 | ... | ... | -0.246505 |
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.