Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.087412 | ... | ... | 253'6 | -6'2 | 247'4 | 7900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.073692 |
| -0.083889 | ... | ... | 243'6 | -6'2 | 237'4 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.073207 |
| -0.080365 | ... | ... | 233'6 | -6'2 | 227'4 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.072704 |
| -0.076839 | ... | ... | 223'6 | -6'2 | 217'4 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.072168 |
| -0.073313 | ... | ... | 213'6 | -6'2 | 207'4 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.071618 |
| -0.069785 | ... | ... | 203'6 | -6'2 | 197'4 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.071046 |
| -0.066256 | ... | ... | 193'6 | -6'2 | 187'4 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.070434 |
| -0.062726 | ... | ... | 183'6 | -6'2 | 177'4 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.069783 |
| -0.059195 | ... | ... | 173'6 | -6'2 | 167'4 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.069119 |
| -0.055664 | ... | ... | 163'6 | -6'2 | 157'4 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.068398 |
| -0.052134 | ... | ... | 153'6 | -6'2 | 147'4 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.067629 |
| -0.100096 | ... | ... | 143'6 | -6'1 | 137'5 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.066824 |
| -0.096296 | ... | ... | 133'6 | -6'1 | 127'5 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.065946 |
| -0.092462 | ... | ... | 123'6 | -6'1 | 117'5 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.065006 |
| -0.088589 | ... | ... | 113'7 | -6'2 | 107'5 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.063985 |
| -0.084658 | ... | ... | 103'7 | -6'2 | 97'5 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.062864 |
| -0.080665 | ... | ... | 93'7 | -6'2 | 87'5 | 9500 | 0'2 | 0'0 | 0'2 | ... | ... | -0.107821 |
| -0.118327 | ... | ... | 84'0 | -6'2 | 77'6 | 9600 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.105192 |
| -0.1131 | ... | ... | 74'0 | -6'2 | 67'6 | 9700 | 0'3 | 0'0 | 0'3 | ... | ... | -0.140473 |
| -0.145658 | ... | ... | 68'0 | -6'1 | 61'7 | 9760 | 0'3 | 0'0 | 0'3 | ... | ... | -0.137588 |
| -0.144258 | ... | ... | 66'1 | -6'2 | 59'7 | 9780 | 0'4 | 0'1 | 0'3 | ... | ... | -0.170396 |
| -0.175369 | ... | ... | 64'1 | -6'1 | 58'0 | 9800 | 0'4 | 0'1 | 0'3 | 0'4 | 0'3 | -0.169027 |
| -0.173622 | ... | ... | 62'1 | -6'1 | 56'0 | 9820 | 0'4 | 0'1 | 0'3 | ... | ... | -0.167615 |
| -0.171833 | ... | ... | 60'1 | -6'1 | 54'0 | 9840 | 0'4 | 0'1 | 0'3 | ... | ... | -0.166157 |
| -0.169999 | ... | ... | 58'1 | -6'1 | 52'0 | 9860 | 0'5 | 0'1 | 0'4 | ... | ... | -0.194903 |
| -0.197396 | ... | ... | 56'1 | -6'0 | 50'1 | 9880 | 0'5 | 0'1 | 0'4 | ... | ... | -0.192993 |
| -0.195131 | ... | ... | 54'2 | -6'1 | 48'1 | 9900 | 0'5 | 0'1 | 0'4 | 0'6 | 0'5 | -0.191014 |
| -0.219809 | ... | ... | 52'2 | -6'0 | 46'2 | 9920 | 0'6 | 0'2 | 0'4 | ... | ... | -0.216436 |
| -0.217049 | ... | ... | 50'2 | -6'0 | 44'2 | 9940 | 0'6 | 0'1 | 0'5 | ... | ... | -0.213923 |
| -0.214192 | ... | ... | 48'3 | -6'1 | 42'2 | 9960 | 0'7 | 0'2 | 0'5 | 0'5 | 0'5 | -0.236676 |
| -0.235871 | ... | ... | 46'3 | -6'0 | 40'3 | 9980 | 0'7 | 0'2 | 0'5 | 0'7 | 0'7 | -0.233562 |
| -0.255606 | 41'2 | 41'2 | 44'3 | -5'7 | 38'4 | 10000 | 1'0 | 0'2 | 0'6 | 1'0 | 0'6 | -0.253762 |
| -0.251601 | ... | ... | 42'4 | -6'0 | 36'4 | 10020 | 1'1 | 0'3 | 0'6 | ... | ... | -0.272063 |
| -0.268915 | ... | ... | 40'4 | -5'7 | 34'5 | 10040 | 1'2 | 0'3 | 0'7 | ... | ... | -0.288552 |
| -0.304099 | ... | ... | 38'5 | -5'6 | 32'7 | 10060 | 1'3 | 0'4 | 0'7 | ... | ... | -0.303279 |
| -0.316837 | ... | ... | 36'6 | -5'6 | 31'0 | 10080 | 1'4 | 0'4 | 1'0 | ... | ... | -0.316265 |
| -0.327871 | ... | ... | 34'7 | -5'6 | 29'1 | 10100 | 1'6 | 0'5 | 1'1 | 1'2 | 1'1 | -0.344846 |
| -0.353575 | ... | ... | 33'0 | -5'5 | 27'3 | 10120 | 1'7 | 0'5 | 1'2 | 1'7 | 1'7 | -0.353466 |
| -0.375571 | ... | ... | 31'1 | -5'4 | 25'5 | 10140 | 2'1 | 0'6 | 1'3 | 1'5 | 1'5 | -0.375644 |
| -0.393949 | ... | ... | 29'2 | -5'3 | 23'7 | 10160 | 2'4 | 0'7 | 1'5 | 2'3 | 2'0 | -0.408203 |
| -0.42192 | ... | ... | 27'4 | -5'2 | 22'2 | 10180 | 2'6 | 1'0 | 1'6 | 2'4 | 2'0 | -0.422259 |
| -0.444534 | ... | ... | 25'6 | -5'1 | 20'5 | 10200 | 3'1 | 1'1 | 2'0 | 3'4 | 2'2 | -0.444954 |
| -0.462006 | ... | ... | 24'0 | -5'0 | 19'0 | 10220 | 3'5 | 1'3 | 2'2 | 3'1 | 2'4 | -0.473686 |
| -0.484837 | 21'0 | 19'0 | 22'3 | -4'7 | 17'4 | 10240 | 4'1 | 1'4 | 2'5 | 4'2 | 3'3 | -0.495734 |
| -0.510888 | ... | ... | 20'6 | -4'5 | 16'1 | 10260 | 4'5 | 1'5 | 3'0 | 3'7 | 3'7 | -0.511351 |
| -0.529309 | ... | ... | 19'2 | -4'4 | 14'6 | 10280 | 5'2 | 1'6 | 3'4 | 5'0 | 4'7 | -0.52973 |
| -0.548923 | 15'1 | 12'0 | 17'6 | -4'2 | 13'4 | 10300 | 6'0 | 2'0 | 4'0 | 6'4 | 4'0 | -0.54928 |
| -0.560373 | 13'5 | 13'5 | 16'2 | -4'0 | 12'2 | 10320 | 6'6 | 2'1 | 4'5 | 7'2 | 5'3 | -0.560649 |
| -0.563776 | 13'6 | 9'7 | 14'7 | -3'7 | 11'0 | 10340 | 7'4 | 2'3 | 5'1 | 7'7 | 6'0 | -0.563958 |
| -0.566828 | ... | ... | 13'5 | -3'6 | 9'7 | 10360 | 8'3 | 2'4 | 5'7 | 8'0 | 8'0 | -0.566908 |
| -0.569061 | 9'3 | 8'3 | 12'3 | -3'4 | 8'7 | 10380 | 9'3 | 2'6 | 6'5 | 9'6 | 8'2 | -0.569034 |
| -0.570449 | 9'0 | 6'6 | 11'1 | -3'1 | 8'0 | 10400 | 10'4 | 3'1 | 7'3 | 11'5 | 8'2 | -0.570318 |
| -0.563314 | 8'1 | 6'1 | 10'1 | -3'0 | 7'1 | 10420 | 11'5 | 3'2 | 8'3 | 12'5 | 12'2 | -0.563084 |
| -0.555975 | 7'6 | 5'3 | 9'0 | -2'5 | 6'3 | 10440 | 12'7 | 3'5 | 9'2 | 13'3 | 13'3 | -0.555656 |
| -0.549376 | 7'1 | 5'1 | 8'0 | -2'2 | 5'6 | 10460 | 14'1 | 3'7 | 10'2 | ... | ... | -0.540154 |
| -0.535518 | 6'3 | 4'3 | 7'2 | -2'1 | 5'1 | 10480 | 15'5 | 4'1 | 11'4 | ... | ... | -0.535068 |
| -0.524273 | 5'7 | 4'1 | 6'4 | -1'7 | 4'5 | 10500 | 17'1 | 4'3 | 12'6 | 17'6 | 15'6 | -0.523787 |
| -0.506847 | 4'2 | 3'4 | 5'6 | -1'5 | 4'1 | 10520 | 18'5 | 4'5 | 14'0 | ... | ... | -0.506349 |
| -0.49448 | 3'7 | 3'0 | 5'1 | -1'3 | 3'6 | 10540 | 20'2 | 4'7 | 15'3 | ... | ... | -0.493991 |
| -0.477273 | 3'5 | 3'0 | 4'4 | -1'1 | 3'3 | 10560 | 21'7 | 5'1 | 16'6 | ... | ... | -0.476821 |
| -0.455234 | 3'2 | 2'4 | 4'0 | -1'0 | 3'0 | 10580 | 23'4 | 5'2 | 18'2 | ... | ... | -0.454852 |
| -0.441974 | 3'1 | 2'1 | 3'5 | -0'7 | 2'6 | 10600 | 25'2 | 5'3 | 19'7 | 23'0 | 23'0 | -0.441679 |
| -0.425443 | 2'3 | 2'0 | 3'2 | -0'6 | 2'4 | 10620 | 27'0 | 5'4 | 21'4 | ... | ... | -0.425265 |
| -0.405641 | 2'3 | 2'0 | 2'7 | -0'5 | 2'2 | 10640 | 28'6 | 5'5 | 23'1 | ... | ... | -0.405613 |
| -0.3825 | 1'7 | 1'5 | 2'5 | -0'5 | 2'0 | 10660 | 30'4 | 5'5 | 24'7 | ... | ... | -0.382672 |
| -0.373388 | 2'0 | 1'6 | 2'3 | -0'4 | 1'7 | 10680 | 32'3 | 5'6 | 26'5 | ... | ... | -0.373731 |
| -0.362705 | 1'7 | 1'4 | 2'1 | -0'3 | 1'6 | 10700 | 34'2 | 5'7 | 28'3 | 34'6 | 34'6 | -0.363249 |
| -0.350479 | 1'4 | 1'4 | 1'7 | -0'2 | 1'5 | 10720 | 36'0 | 5'7 | 30'1 | ... | ... | -0.332135 |
| -0.336719 | 1'4 | 1'2 | 1'6 | -0'2 | 1'4 | 10740 | 38'0 | 6'0 | 32'0 | ... | ... | -0.337759 |
| -0.321416 | ... | ... | 1'5 | -0'2 | 1'3 | 10760 | 39'7 | 6'0 | 33'7 | ... | ... | -0.322764 |
| -0.304547 | 1'3 | 1'1 | 1'4 | -0'2 | 1'2 | 10780 | 41'6 | 6'0 | 35'6 | ... | ... | -0.306246 |
| -0.308695 | 1'2 | 1'0 | 1'3 | -0'1 | 1'2 | 10800 | 43'5 | 6'0 | 37'5 | ... | ... | -0.288165 |
| -0.289706 | 1'0 | 1'0 | 1'2 | -0'1 | 1'1 | 10820 | 45'5 | 6'1 | 39'4 | ... | ... | -0.292009 |
| -0.2932 | 1'1 | 1'1 | 1'2 | -0'1 | 1'1 | 10840 | 47'4 | 6'1 | 41'3 | ... | ... | -0.271851 |
| -0.272097 | 0'7 | 0'7 | 1'1 | -0'1 | 1'0 | 10860 | 49'4 | 6'1 | 43'3 | ... | ... | -0.275126 |
| -0.275037 | ... | ... | 1'1 | -0'1 | 1'0 | 10880 | 51'3 | 6'1 | 45'2 | ... | ... | -0.252869 |
| -0.251783 | 1'0 | 0'6 | 1'0 | -0'1 | 0'7 | 10900 | 53'3 | 6'1 | 47'2 | ... | ... | -0.255644 |
| -0.254228 | ... | ... | 1'0 | -0'1 | 0'7 | 10920 | 55'3 | 6'2 | 49'1 | ... | ... | -0.258347 |
| -0.256589 | 0'7 | 0'6 | 1'0 | -0'1 | 0'7 | 10940 | 57'2 | 6'1 | 51'1 | ... | ... | -0.233575 |
| -0.230706 | 0'5 | 0'5 | 0'7 | -0'1 | 0'6 | 10960 | 59'2 | 6'1 | 53'1 | ... | ... | -0.235861 |
| -0.232646 | ... | ... | 0'7 | -0'1 | 0'6 | 10980 | 61'2 | 6'1 | 55'1 | ... | ... | -0.238088 |
| -0.234531 | 0'6 | 0'5 | 0'7 | -0'1 | 0'6 | 11000 | 63'2 | 6'2 | 57'0 | ... | ... | -0.240265 |
| -0.23636 | ... | ... | 0'7 | -0'1 | 0'6 | 11020 | 65'1 | 6'1 | 59'0 | ... | ... | -0.212608 |
| -0.207411 | ... | ... | 0'6 | -0'1 | 0'5 | 11040 | 67'1 | 6'1 | 61'0 | ... | ... | -0.214445 |
| -0.208881 | ... | ... | 0'6 | -0'1 | 0'5 | 11060 | 69'1 | 6'1 | 63'0 | ... | ... | -0.216244 |
| -0.210313 | ... | ... | 0'6 | -0'1 | 0'5 | 11080 | 71'1 | 6'2 | 64'7 | ... | ... | -0.218009 |
| -0.21171 | 0'4 | 0'4 | 0'5 | 0'0 | 0'5 | 11100 | 73'0 | 6'1 | 66'7 | ... | ... | -0.187372 |
| -0.18369 | 0'4 | 0'3 | 0'4 | 0'0 | 0'4 | 11200 | 82'7 | 6'1 | 76'6 | ... | ... | -0.159061 |
| -0.150414 | 0'3 | 0'2 | 0'3 | 0'0 | 0'3 | 11300 | 92'7 | 6'2 | 86'5 | ... | ... | -0.164823 |
| -0.111288 | 0'2 | 0'2 | 0'3 | -0'1 | 0'2 | 11400 | 102'6 | 6'2 | 96'4 | ... | ... | -0.13039 |
| -0.113346 | 0'2 | 0'1 | 0'2 | 0'0 | 0'2 | 11500 | 112'5 | 6'1 | 106'4 | ... | ... | -0.090537 |
| -0.065492 | ... | ... | 0'2 | -0'1 | 0'1 | 11600 | 122'5 | 6'2 | 116'3 | ... | ... | -0.094389 |
| -0.066395 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 11700 | 132'5 | 6'2 | 126'3 | ... | ... | -0.098206 |
| -0.067241 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 11800 | 142'4 | 6'2 | 136'2 | ... | ... | -0.050377 |
| -0.068026 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 152'4 | 6'2 | 146'2 | ... | ... | -0.053909 |
| -0.068771 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 162'4 | 6'2 | 156'2 | ... | ... | -0.05744 |
| -0.069463 | ... | ... | 0'1 | 0'0 | 0'1 | 12100 | 172'4 | 6'2 | 166'2 | ... | ... | -0.06097 |
| -0.070123 | ... | ... | 0'1 | 0'0 | 0'1 | 12200 | 182'4 | 6'2 | 176'2 | ... | ... | -0.0645 |
| -0.070758 | ... | ... | 0'1 | 0'0 | 0'1 | 12300 | 192'4 | 6'2 | 186'2 | ... | ... | -0.068032 |
| -0.07135 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 202'4 | 6'2 | 196'2 | ... | ... | -0.071564 |
| -0.071906 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 212'4 | 6'2 | 206'2 | ... | ... | -0.075095 |
| -0.072458 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 222'4 | 6'2 | 216'2 | ... | ... | -0.078626 |
| -0.072988 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 232'4 | 6'2 | 226'2 | ... | ... | -0.082156 |
| -0.07441 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 262'4 | 6'2 | 256'2 | ... | ... | -0.092743 |
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.