Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.054648 | ... | ... | 210'0 | 0'6 | 210'6 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025966 |
| -0.052126 | ... | ... | 200'0 | 0'6 | 200'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025776 |
| -0.049591 | ... | ... | 190'0 | 0'6 | 190'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025573 |
| -0.047043 | ... | ... | 180'0 | 0'6 | 180'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025358 |
| -0.044484 | ... | ... | 170'0 | 0'6 | 170'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025127 |
| -0.041915 | ... | ... | 160'0 | 0'6 | 160'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024883 |
| -0.039339 | ... | ... | 150'0 | 0'6 | 150'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024619 |
| -0.036754 | ... | ... | 140'0 | 0'6 | 140'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024339 |
| -0.034164 | ... | ... | 130'0 | 0'6 | 130'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024035 |
| -0.031568 | ... | ... | 120'0 | 0'6 | 120'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023708 |
| -0.028967 | ... | ... | 110'0 | 0'6 | 110'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023353 |
| -0.027665 | ... | ... | 105'0 | 0'6 | 105'6 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023163 |
| -0.026362 | ... | ... | 100'0 | 0'6 | 100'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022963 |
| -0.025058 | ... | ... | 95'0 | 0'6 | 95'6 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022754 |
| -0.023754 | ... | ... | 90'0 | 0'6 | 90'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022534 |
| -0.022449 | ... | ... | 85'0 | 0'6 | 85'6 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022302 |
| -0.021144 | ... | ... | 80'0 | 0'6 | 80'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022058 |
| -0.019837 | ... | ... | 75'0 | 0'6 | 75'6 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021795 |
| -0.01853 | ... | ... | 70'0 | 0'6 | 70'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021519 |
| -0.017222 | ... | ... | 65'0 | 0'6 | 65'6 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021221 |
| -0.015914 | ... | ... | 60'0 | 0'6 | 60'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020902 |
| -0.029765 | ... | ... | 55'0 | 0'7 | 55'7 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020556 |
| -0.028349 | ... | ... | 50'1 | 0'6 | 50'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020181 |
| -0.03975 | ... | ... | 45'1 | 0'7 | 46'0 | 3850 | 0'2 | 0'1 | 0'1 | 0'1 | 0'1 | -0.034148 |
| -0.038031 | ... | ... | 40'1 | 0'7 | 41'0 | 3900 | 0'2 | 0'1 | 0'1 | 0'2 | 0'2 | -0.033278 |
| -0.036238 | ... | ... | 35'2 | 0'6 | 36'0 | 3950 | 0'2 | 0'0 | 0'2 | ... | ... | -0.032304 |
| -0.034346 | 33'2 | 31'3 | 30'3 | 0'5 | 31'0 | 4000 | 0'2 | -0'1 | 0'3 | 0'3 | 0'2 | -0.031196 |
| -0.042471 | ... | ... | 25'4 | 0'5 | 26'1 | 4050 | 0'3 | -0'1 | 0'4 | 0'3 | 0'3 | -0.040583 |
| -0.041942 | ... | ... | 24'4 | 0'5 | 25'1 | 4060 | 0'3 | -0'1 | 0'4 | ... | ... | -0.040175 |
| -0.050468 | ... | ... | 23'4 | 0'6 | 24'2 | 4070 | 0'4 | 0'0 | 0'4 | ... | ... | -0.049148 |
| -0.049803 | ... | ... | 22'4 | 0'6 | 23'2 | 4080 | 0'4 | 0'0 | 0'4 | ... | ... | -0.048585 |
| -0.057328 | ... | ... | 21'5 | 0'6 | 22'3 | 4090 | 0'5 | 0'0 | 0'5 | ... | ... | -0.05643 |
| -0.056506 | ... | ... | 20'6 | 0'5 | 21'3 | 4100 | 0'5 | -0'1 | 0'6 | 0'5 | 0'2 | -0.055692 |
| -0.063144 | ... | ... | 19'6 | 0'6 | 20'4 | 4110 | 0'6 | 0'0 | 0'6 | ... | ... | -0.062567 |
| -0.069118 | ... | ... | 18'7 | 0'6 | 19'5 | 4120 | 0'7 | 0'0 | 0'7 | 0'7 | 0'7 | -0.06873 |
| -0.067954 | ... | ... | 18'0 | 0'5 | 18'5 | 4130 | 0'7 | -0'1 | 1'0 | ... | ... | -0.067623 |
| -0.073154 | ... | ... | 17'1 | 0'5 | 17'6 | 4140 | 1'0 | -0'1 | 1'1 | ... | ... | -0.072967 |
| -0.077781 | ... | ... | 16'2 | 0'5 | 16'7 | 4150 | 1'1 | -0'1 | 1'2 | 1'1 | 0'7 | -0.077708 |
| -0.081864 | ... | ... | 15'3 | 0'5 | 16'0 | 4160 | 1'2 | -0'1 | 1'3 | ... | ... | -0.081882 |
| -0.085419 | ... | ... | 14'4 | 0'5 | 15'1 | 4170 | 1'3 | -0'1 | 1'4 | ... | ... | -0.085509 |
| -0.093391 | ... | ... | 13'6 | 0'5 | 14'3 | 4180 | 1'5 | -0'1 | 1'6 | 2'0 | 1'6 | -0.093567 |
| -0.095658 | ... | ... | 12'7 | 0'5 | 13'4 | 4190 | 1'6 | -0'1 | 1'7 | 1'5 | 1'5 | -0.09587 |
| -0.101782 | 14'0 | 11'6 | 12'1 | 0'5 | 12'6 | 4200 | 2'0 | -0'1 | 2'1 | 2'5 | 1'5 | -0.102035 |
| -0.106902 | ... | ... | 11'4 | 0'4 | 12'0 | 4210 | 2'2 | -0'2 | 2'4 | 2'7 | 1'5 | -0.107178 |
| -0.114864 | ... | ... | 10'6 | 0'5 | 11'3 | 4220 | 2'5 | -0'1 | 2'6 | 3'0 | 2'2 | -0.115154 |
| -0.121469 | 9'6 | 9'6 | 10'1 | 0'5 | 10'6 | 4230 | 3'0 | -0'1 | 3'1 | 3'3 | 2'5 | -0.121757 |
| -0.126827 | ... | ... | 9'3 | 0'6 | 10'1 | 4240 | 3'3 | 0'0 | 3'3 | 4'0 | 2'7 | -0.1271 |
| -0.127795 | 11'3 | 8'1 | 8'6 | 0'5 | 9'3 | 4250 | 3'5 | -0'1 | 3'6 | 4'3 | 1'6 | -0.12804 |
| -0.130987 | ... | ... | 8'1 | 0'5 | 8'6 | 4260 | 4'0 | -0'1 | 4'1 | 4'6 | 3'2 | -0.131201 |
| -0.133058 | 9'4 | 9'4 | 7'5 | 0'4 | 8'1 | 4270 | 4'3 | -0'2 | 4'5 | 4'7 | 3'5 | -0.133234 |
| -0.13402 | 6'3 | 6'3 | 7'0 | 0'4 | 7'4 | 4280 | 4'6 | -0'2 | 5'0 | 5'0 | 3'7 | -0.134152 |
| -0.133864 | 8'0 | 6'0 | 6'4 | 0'3 | 6'7 | 4290 | 5'1 | -0'3 | 5'4 | 4'7 | 4'3 | -0.13395 |
| -0.135397 | 8'2 | 5'4 | 6'0 | 0'3 | 6'3 | 4300 | 5'5 | -0'3 | 6'0 | 6'6 | 4'4 | -0.135434 |
| -0.135722 | 5'3 | 5'3 | 5'4 | 0'3 | 5'7 | 4310 | 6'1 | -0'3 | 6'4 | 6'3 | 4'7 | -0.135709 |
| -0.134844 | 5'1 | 5'0 | 5'0 | 0'3 | 5'3 | 4320 | 6'5 | -0'3 | 7'0 | 6'1 | 5'6 | -0.134782 |
| -0.135638 | 5'1 | 5'0 | 4'5 | 0'3 | 5'0 | 4330 | 7'2 | -0'3 | 7'5 | 7'4 | 6'7 | -0.135528 |
| -0.135311 | 5'4 | 5'0 | 4'2 | 0'3 | 4'5 | 4340 | 7'7 | -0'3 | 8'2 | 8'6 | 8'6 | -0.135157 |
| -0.130832 | 5'2 | 3'2 | 3'7 | 0'2 | 4'1 | 4350 | 8'3 | -0'4 | 8'7 | 10'0 | 7'1 | -0.130637 |
| -0.128179 | 4'6 | 3'4 | 3'4 | 0'2 | 3'6 | 4360 | 9'0 | -0'4 | 9'4 | ... | ... | -0.127949 |
| -0.124373 | 3'6 | 2'7 | 3'2 | 0'1 | 3'3 | 4370 | 9'5 | -0'5 | 10'2 | ... | ... | -0.124115 |
| -0.122849 | 3'6 | 3'2 | 2'7 | 0'2 | 3'1 | 4380 | 10'3 | -0'4 | 10'7 | ... | ... | -0.122569 |
| -0.120445 | 2'7 | 2'7 | 2'5 | 0'2 | 2'7 | 4390 | 11'1 | -0'4 | 11'5 | ... | ... | -0.120151 |
| -0.117162 | 3'5 | 2'0 | 2'3 | 0'2 | 2'5 | 4400 | 11'7 | -0'4 | 12'3 | 12'4 | 10'4 | -0.116864 |
| -0.112986 | 2'0 | 1'7 | 2'2 | 0'1 | 2'3 | 4410 | 12'5 | -0'5 | 13'2 | ... | ... | -0.112695 |
| -0.112168 | 2'0 | 2'0 | 2'0 | 0'2 | 2'2 | 4420 | 13'4 | -0'4 | 14'0 | ... | ... | -0.111884 |
| -0.10639 | ... | ... | 1'6 | 0'2 | 2'0 | 4430 | 14'2 | -0'4 | 14'6 | ... | ... | -0.106141 |
| -0.099623 | ... | ... | 1'5 | 0'1 | 1'6 | 4440 | 15'0 | -0'5 | 15'5 | ... | ... | -0.099427 |
| -0.096938 | 2'1 | 1'5 | 1'4 | 0'1 | 1'5 | 4450 | 15'7 | -0'5 | 16'4 | 16'2 | 16'2 | -0.096787 |
| -0.093769 | 1'7 | 1'2 | 1'3 | 0'1 | 1'4 | 4460 | 16'6 | -0'5 | 17'3 | ... | ... | -0.093676 |
| -0.090113 | 1'6 | 1'2 | 1'2 | 0'1 | 1'3 | 4470 | 17'5 | -0'5 | 18'2 | ... | ... | -0.090093 |
| -0.085959 | 1'1 | 1'1 | 1'1 | 0'1 | 1'2 | 4480 | 18'4 | -0'5 | 19'1 | ... | ... | -0.08603 |
| -0.081292 | 1'1 | 1'0 | 1'0 | 0'1 | 1'1 | 4490 | 19'3 | -0'5 | 20'0 | ... | ... | -0.081474 |
| -0.076086 | 1'3 | 0'7 | 0'7 | 0'1 | 1'0 | 4500 | 20'2 | -0'5 | 20'7 | 22'2 | 19'0 | -0.076403 |
| -0.070303 | 1'1 | 1'0 | 0'7 | 0'0 | 0'7 | 4510 | 21'1 | -0'6 | 21'7 | ... | ... | -0.070788 |
| -0.058154 | 0'7 | 0'7 | 0'5 | 0'0 | 0'5 | 4550 | 24'7 | -0'6 | 25'5 | ... | ... | -0.059276 |
| -0.051924 | 0'5 | 0'3 | 0'4 | 0'0 | 0'4 | 4600 | 29'6 | -0'6 | 30'4 | 31'4 | 29'6 | -0.05384 |
| -0.043574 | 0'4 | 0'3 | 0'3 | 0'0 | 0'3 | 4650 | 34'5 | -0'6 | 35'3 | ... | ... | -0.046569 |
| -0.045034 | 0'4 | 0'3 | 0'2 | 0'1 | 0'3 | 4700 | 39'5 | -0'5 | 40'2 | ... | ... | -0.048734 |
| -0.033898 | 0'3 | 0'3 | 0'2 | 0'0 | 0'2 | 4750 | 44'4 | -0'5 | 45'1 | ... | ... | -0.039243 |
| -0.034708 | 0'3 | 0'2 | 0'2 | 0'0 | 0'2 | 4800 | 49'3 | -0'6 | 50'1 | ... | ... | -0.027923 |
| -0.035446 | ... | ... | 0'2 | 0'0 | 0'2 | 4850 | 54'3 | -0'6 | 55'1 | ... | ... | -0.029345 |
| -0.020804 | ... | ... | 0'2 | -0'1 | 0'1 | 4900 | 59'2 | -0'7 | 60'1 | ... | ... | -0.015524 |
| -0.02113 | ... | ... | 0'2 | -0'1 | 0'1 | 4950 | 64'2 | -0'7 | 65'1 | ... | ... | -0.016833 |
| -0.021435 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 69'2 | -0'6 | 70'0 | ... | ... | -0.018141 |
| -0.021717 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 74'2 | -0'6 | 75'0 | ... | ... | -0.01945 |
| -0.021985 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5100 | 79'2 | -0'6 | 80'0 | ... | ... | -0.020758 |
| -0.022236 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 84'2 | -0'6 | 85'0 | ... | ... | -0.022066 |
| -0.022471 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 89'2 | -0'6 | 90'0 | ... | ... | -0.023374 |
| -0.022698 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 94'2 | -0'6 | 95'0 | ... | ... | -0.024681 |
| -0.022911 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 99'2 | -0'6 | 100'0 | ... | ... | -0.025988 |
| -0.023113 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 104'2 | -0'6 | 105'0 | ... | ... | -0.027294 |
| -0.023308 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 109'2 | -0'6 | 110'0 | ... | ... | -0.0286 |
| -0.023494 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 114'2 | -0'6 | 115'0 | ... | ... | -0.029906 |
| -0.023672 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 119'2 | -0'6 | 120'0 | ... | ... | -0.031211 |
| -0.023843 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 124'2 | -0'6 | 125'0 | ... | ... | -0.032516 |
| -0.024009 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 129'2 | -0'6 | 130'0 | ... | ... | -0.033821 |
| -0.024318 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 139'2 | -0'6 | 140'0 | ... | ... | -0.03643 |
| -0.024611 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 149'2 | -0'6 | 150'0 | ... | ... | -0.039036 |
| -0.024881 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 159'2 | -0'6 | 160'0 | ... | ... | -0.041642 |
| -0.025137 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 169'2 | -0'6 | 170'0 | ... | ... | -0.044245 |
| -0.02538 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 179'2 | -0'6 | 180'0 | ... | ... | -0.046847 |
| -0.025608 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 189'2 | -0'6 | 190'0 | ... | ... | -0.049447 |
| -0.025825 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 199'2 | -0'6 | 200'0 | ... | ... | -0.052045 |
| -0.026031 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 209'2 | -0'6 | 210'0 | ... | ... | -0.054642 |
| -0.026228 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 219'2 | -0'6 | 220'0 | ... | ... | -0.057236 |
| -0.026418 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 229'2 | -0'6 | 230'0 | ... | ... | -0.059829 |
| -0.026599 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 239'2 | -0'6 | 240'0 | ... | ... | -0.062419 |
| -0.02677 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 249'2 | -0'6 | 250'0 | ... | ... | -0.065007 |
| -0.026936 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 259'2 | -0'6 | 260'0 | ... | ... | -0.067593 |
| -0.027097 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 269'2 | -0'6 | 270'0 | ... | ... | -0.070177 |
| -0.027253 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 279'2 | -0'6 | 280'0 | ... | ... | -0.072759 |
| -0.027401 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 289'2 | -0'6 | 290'0 | ... | ... | -0.075339 |
| -0.027544 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 299'2 | -0'6 | 300'0 | ... | ... | -0.077917 |
| -0.028762 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 399'2 | -0'6 | 400'0 | ... | ... | -0.103579 |
| -0.029442 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 469'2 | -0'6 | 470'0 | ... | ... | -0.12141 |
| -0.030252 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 569'2 | -0'6 | 570'0 | ... | ... | -0.146693 |
| -0.030927 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 669'2 | -0'6 | 670'0 | ... | ... | -0.171759 |
| -0.031501 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 769'2 | -0'6 | 770'0 | ... | ... | -0.196602 |
| -0.032001 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 869'2 | -0'6 | 870'0 | ... | ... | -0.221238 |
| -0.032444 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 969'2 | -0'6 | 970'0 | ... | ... | -0.245669 |
| -0.032842 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1069'2 | -0'6 | 1070'0 | ... | ... | -0.269896 |
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.