Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.096045 | ... | ... | 297'4 | 9'4 | 307'0 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050828 |
| -0.092931 | ... | ... | 287'4 | 9'4 | 297'0 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050563 |
| -0.089814 | ... | ... | 277'4 | 9'4 | 287'0 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050291 |
| -0.086697 | ... | ... | 267'4 | 9'4 | 277'0 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050012 |
| -0.083578 | ... | ... | 257'4 | 9'4 | 267'0 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049725 |
| -0.080458 | ... | ... | 247'4 | 9'4 | 257'0 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049424 |
| -0.077336 | ... | ... | 237'4 | 9'4 | 247'0 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049111 |
| -0.074213 | ... | ... | 227'4 | 9'4 | 237'0 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048789 |
| -0.071089 | ... | ... | 217'4 | 9'4 | 227'0 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048453 |
| -0.067964 | ... | ... | 207'4 | 9'4 | 217'0 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04809 |
| -0.064838 | ... | ... | 197'4 | 9'4 | 207'0 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047724 |
| -0.061711 | ... | ... | 187'4 | 9'4 | 197'0 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047343 |
| -0.058584 | ... | ... | 177'4 | 9'4 | 187'0 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046931 |
| -0.055455 | ... | ... | 167'4 | 9'4 | 177'0 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046496 |
| -0.052326 | ... | ... | 157'4 | 9'4 | 167'0 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046054 |
| -0.049196 | ... | ... | 147'4 | 9'4 | 157'0 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045569 |
| -0.046065 | ... | ... | 137'5 | 9'3 | 147'0 | 9700 | 0'1 | 0'0 | 0'1 | 0'2 | 0'2 | -0.045056 |
| -0.075339 | ... | ... | 127'6 | 9'3 | 137'1 | 9800 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.078472 |
| -0.101128 | ... | ... | 117'6 | 9'4 | 127'2 | 9900 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | -0.107073 |
| -0.124122 | ... | ... | 108'0 | 9'3 | 117'3 | 10000 | 0'3 | -0'1 | 0'4 | 0'3 | 0'3 | -0.105294 |
| -0.120883 | ... | ... | 100'1 | 9'2 | 109'3 | 10080 | 0'4 | -0'1 | 0'5 | ... | ... | -0.130174 |
| -0.144625 | ... | ... | 98'1 | 9'3 | 107'4 | 10100 | 0'4 | -0'2 | 0'6 | 0'4 | 0'4 | -0.129655 |
| -0.143706 | ... | ... | 96'1 | 9'3 | 105'4 | 10120 | 0'5 | -0'1 | 0'6 | 0'4 | 0'4 | -0.153647 |
| -0.142779 | ... | ... | 94'1 | 9'3 | 103'4 | 10140 | 0'5 | -0'1 | 0'6 | ... | ... | -0.152987 |
| -0.141845 | ... | ... | 92'2 | 9'2 | 101'4 | 10160 | 0'5 | -0'2 | 0'7 | ... | ... | -0.152314 |
| -0.140903 | ... | ... | 90'2 | 9'2 | 99'4 | 10180 | 0'5 | -0'2 | 0'7 | ... | ... | -0.151629 |
| -0.162759 | ... | ... | 88'2 | 9'3 | 97'5 | 10200 | 0'5 | -0'2 | 0'7 | 0'6 | 0'5 | -0.150931 |
| -0.161693 | ... | ... | 86'3 | 9'2 | 95'5 | 10220 | 0'6 | -0'1 | 0'7 | ... | ... | -0.172848 |
| -0.160616 | ... | ... | 84'3 | 9'2 | 93'5 | 10240 | 0'6 | -0'2 | 1'0 | ... | ... | -0.171992 |
| -0.159528 | ... | ... | 82'4 | 9'1 | 91'5 | 10260 | 0'6 | -0'2 | 1'0 | 0'6 | 0'6 | -0.171119 |
| -0.179754 | ... | ... | 80'4 | 9'2 | 89'6 | 10280 | 0'6 | -0'3 | 1'1 | ... | ... | -0.170229 |
| -0.178522 | ... | ... | 78'5 | 9'1 | 87'6 | 10300 | 0'7 | -0'2 | 1'1 | 0'6 | 0'6 | -0.190397 |
| -0.177274 | ... | ... | 76'5 | 9'1 | 85'6 | 10320 | 0'7 | -0'3 | 1'2 | 0'7 | 0'7 | -0.18933 |
| -0.196107 | ... | ... | 74'6 | 9'1 | 83'7 | 10340 | 1'0 | -0'2 | 1'2 | ... | ... | -0.208197 |
| -0.194697 | ... | ... | 72'6 | 9'1 | 81'7 | 10360 | 1'0 | -0'3 | 1'3 | ... | ... | -0.206942 |
| -0.212369 | ... | ... | 70'7 | 9'1 | 80'0 | 10380 | 1'1 | -0'3 | 1'4 | 1'1 | 1'1 | -0.224613 |
| -0.210782 | 74'6 | 74'6 | 69'0 | 9'0 | 78'0 | 10400 | 1'1 | -0'4 | 1'5 | ... | ... | -0.223157 |
| -0.227364 | ... | ... | 67'1 | 9'0 | 76'1 | 10420 | 1'2 | -0'3 | 1'5 | ... | ... | -0.239709 |
| -0.24308 | ... | ... | 65'2 | 9'0 | 74'2 | 10440 | 1'2 | -0'4 | 1'6 | ... | ... | -0.238034 |
| -0.257981 | ... | ... | 63'3 | 9'0 | 72'3 | 10460 | 1'3 | -0'4 | 1'7 | ... | ... | -0.25352 |
| -0.255848 | ... | ... | 61'4 | 8'7 | 70'3 | 10480 | 1'4 | -0'4 | 2'0 | ... | ... | -0.268178 |
| -0.269788 | ... | ... | 59'5 | 8'7 | 68'4 | 10500 | 1'5 | -0'5 | 2'2 | 1'6 | 1'4 | -0.282047 |
| -0.282988 | ... | ... | 57'6 | 8'7 | 66'5 | 10520 | 1'6 | -0'5 | 2'3 | ... | ... | -0.295162 |
| -0.310194 | ... | ... | 56'0 | 8'7 | 64'7 | 10540 | 1'7 | -0'5 | 2'4 | ... | ... | -0.307554 |
| -0.321523 | 59'4 | 59'4 | 54'1 | 8'7 | 63'0 | 10560 | 2'0 | -0'6 | 2'6 | ... | ... | -0.319239 |
| -0.332188 | ... | ... | 52'3 | 8'6 | 61'1 | 10580 | 2'2 | -0'6 | 3'0 | ... | ... | -0.343957 |
| -0.355384 | 57'1 | 57'1 | 50'5 | 8'6 | 59'3 | 10600 | 2'3 | -0'7 | 3'2 | 2'6 | 2'3 | -0.353857 |
| -0.364379 | ... | ... | 48'7 | 8'5 | 57'4 | 10620 | 2'5 | -0'7 | 3'4 | ... | ... | -0.375811 |
| -0.384981 | ... | ... | 47'2 | 8'4 | 55'6 | 10640 | 2'7 | -0'7 | 3'6 | 3'0 | 2'6 | -0.396197 |
| -0.404098 | ... | ... | 45'4 | 8'4 | 54'0 | 10660 | 3'1 | -1'0 | 4'1 | ... | ... | -0.415099 |
| -0.421795 | ... | ... | 43'7 | 8'3 | 52'2 | 10680 | 3'3 | -1'0 | 4'3 | 3'3 | 3'3 | -0.432583 |
| -0.448807 | ... | ... | 42'2 | 8'3 | 50'5 | 10700 | 3'5 | -1'1 | 4'6 | 4'1 | 3'0 | -0.448692 |
| -0.463403 | ... | ... | 40'5 | 8'2 | 48'7 | 10720 | 4'0 | -1'1 | 5'1 | 4'0 | 4'0 | -0.473697 |
| -0.486541 | ... | ... | 39'0 | 8'2 | 47'2 | 10740 | 4'2 | -1'3 | 5'5 | 4'4 | 4'2 | -0.486807 |
| -0.507643 | ... | ... | 37'4 | 8'1 | 45'5 | 10760 | 4'5 | -1'3 | 6'0 | ... | ... | -0.50807 |
| -0.526799 | ... | ... | 36'0 | 8'0 | 44'0 | 10780 | 5'0 | -1'4 | 6'4 | 4'6 | 4'6 | -0.527356 |
| -0.544075 | 40'6 | 40'6 | 34'4 | 7'7 | 42'3 | 10800 | 5'3 | -1'5 | 7'0 | 6'5 | 4'4 | -0.544734 |
| -0.55952 | ... | ... | 33'0 | 7'6 | 40'6 | 10820 | 5'7 | -1'5 | 7'4 | ... | ... | -0.56851 |
| -0.581095 | ... | ... | 31'5 | 7'5 | 39'2 | 10840 | 6'2 | -1'7 | 8'1 | 6'3 | 5'5 | -0.581906 |
| -0.600279 | ... | ... | 30'1 | 7'5 | 37'6 | 10860 | 6'6 | -2'0 | 8'6 | 6'7 | 6'7 | -0.60114 |
| -0.617158 | ... | ... | 28'6 | 7'4 | 36'2 | 10880 | 7'2 | -2'1 | 9'3 | 8'2 | 8'2 | -0.61805 |
| -0.631791 | ... | ... | 27'4 | 7'2 | 34'6 | 10900 | 7'7 | -2'1 | 10'0 | 8'6 | 7'2 | -0.639703 |
| -0.650972 | 32'0 | 32'0 | 26'1 | 7'2 | 33'3 | 10920 | 8'3 | -2'2 | 10'5 | ... | ... | -0.651874 |
| -0.660983 | 31'0 | 31'0 | 24'7 | 7'0 | 31'7 | 10940 | 9'0 | -2'3 | 11'3 | 10'2 | 8'4 | -0.668383 |
| -0.675143 | 29'3 | 29'3 | 23'5 | 6'7 | 30'4 | 10960 | 9'5 | -2'4 | 12'1 | 9'5 | 9'0 | -0.682292 |
| -0.686746 | ... | ... | 22'3 | 6'6 | 29'1 | 10980 | 10'2 | -2'6 | 13'0 | 10'3 | 9'7 | -0.693654 |
| -0.701747 | 27'0 | 27'0 | 21'2 | 6'5 | 27'7 | 11000 | 10'7 | -2'7 | 13'6 | 13'3 | 9'5 | -0.702499 |
| -0.708154 | ... | ... | 20'1 | 6'3 | 26'4 | 11020 | 11'5 | -3'0 | 14'5 | 11'7 | 11'0 | -0.714603 |
| -0.717689 | ... | ... | 19'0 | 6'2 | 25'2 | 11040 | 12'3 | -3'1 | 15'4 | 12'4 | 11'2 | -0.723923 |
| -0.729958 | 22'5 | 22'5 | 18'0 | 6'1 | 24'1 | 11060 | 13'1 | -3'3 | 16'4 | 13'2 | 12'0 | -0.730491 |
| -0.733873 | 23'0 | 22'5 | 17'0 | 5'7 | 22'7 | 11080 | 13'7 | -3'5 | 17'4 | 16'1 | 12'7 | -0.734317 |
| -0.740363 | 21'7 | 18'0 | 16'0 | 5'6 | 21'6 | 11100 | 14'6 | -3'6 | 18'4 | 16'5 | 14'2 | -0.740714 |
| -0.749213 | 19'3 | 16'7 | 15'1 | 5'5 | 20'6 | 11120 | 15'6 | -3'7 | 19'5 | ... | ... | -0.749467 |
| -0.749877 | 19'5 | 18'2 | 14'2 | 5'3 | 19'5 | 11140 | 16'6 | -4'0 | 20'6 | 17'2 | 17'2 | -0.755246 |
| -0.752851 | 17'6 | 17'6 | 13'3 | 5'2 | 18'5 | 11160 | 17'5 | -4'2 | 21'7 | 18'4 | 17'3 | -0.752903 |
| -0.758099 | 17'6 | 16'0 | 12'5 | 5'1 | 17'6 | 11180 | 18'6 | -4'3 | 23'1 | 19'0 | 18'5 | -0.758047 |
| -0.755247 | 17'0 | 12'2 | 11'7 | 4'7 | 16'6 | 11200 | 19'6 | -4'5 | 24'3 | 21'0 | 18'1 | -0.755093 |
| -0.754723 | 15'1 | 14'1 | 11'1 | 4'6 | 15'7 | 11220 | 20'7 | -4'6 | 25'5 | 20'4 | 20'4 | -0.754469 |
| -0.756661 | 14'6 | 13'2 | 10'4 | 4'5 | 15'1 | 11240 | 22'1 | -4'7 | 27'0 | 20'7 | 20'7 | -0.75631 |
| -0.750505 | 13'2 | 12'5 | 9'7 | 4'3 | 14'2 | 11260 | 23'2 | -5'1 | 28'3 | ... | ... | -0.75006 |
| -0.74697 | 11'7 | 11'7 | 9'2 | 4'2 | 13'4 | 11280 | 24'4 | -5'2 | 29'6 | ... | ... | -0.746436 |
| -0.746351 | 13'0 | 8'7 | 8'6 | 4'1 | 12'7 | 11300 | 25'6 | -5'3 | 31'1 | 25'4 | 25'4 | -0.740137 |
| -0.73758 | 10'5 | 10'5 | 8'1 | 4'0 | 12'1 | 11320 | 27'1 | -5'4 | 32'5 | 28'5 | 28'5 | -0.736887 |
| -0.731982 | 11'3 | 10'4 | 7'5 | 3'7 | 11'4 | 11340 | 28'4 | -5'5 | 34'1 | ... | ... | -0.731221 |
| -0.723973 | 11'0 | 9'6 | 7'1 | 3'6 | 10'7 | 11360 | 29'7 | -5'6 | 35'5 | ... | ... | -0.723153 |
| -0.713548 | 10'1 | 8'4 | 6'6 | 3'4 | 10'2 | 11380 | 31'2 | -5'7 | 37'1 | ... | ... | -0.712679 |
| -0.700685 | 9'6 | 6'6 | 6'2 | 3'3 | 9'5 | 11400 | 32'5 | -6'1 | 38'6 | 32'6 | 32'0 | -0.699778 |
| -0.691974 | 8'3 | 8'3 | 5'7 | 3'2 | 9'1 | 11420 | 34'1 | -6'1 | 40'2 | ... | ... | -0.691039 |
| -0.68119 | 8'3 | 8'3 | 5'4 | 3'1 | 8'5 | 11440 | 35'5 | -6'2 | 41'7 | ... | ... | -0.680237 |
| -0.668324 | 7'2 | 6'3 | 5'1 | 3'0 | 8'1 | 11460 | 37'1 | -6'3 | 43'4 | ... | ... | -0.667369 |
| -0.653353 | ... | ... | 4'6 | 2'7 | 7'5 | 11480 | 38'5 | -6'5 | 45'2 | ... | ... | -0.65241 |
| -0.643833 | 7'3 | 4'5 | 4'3 | 2'7 | 7'2 | 11500 | 40'1 | -6'6 | 46'7 | ... | ... | -0.635326 |
| -0.624828 | 5'7 | 5'2 | 4'1 | 2'5 | 6'6 | 11520 | 41'6 | -6'6 | 48'4 | ... | ... | -0.623951 |
| -0.611756 | ... | ... | 3'7 | 2'4 | 6'3 | 11540 | 43'3 | -6'7 | 50'2 | ... | ... | -0.610931 |
| -0.597013 | 5'2 | 4'7 | 3'5 | 2'3 | 6'0 | 11560 | 45'0 | -7'0 | 52'0 | ... | ... | -0.596257 |
| -0.580572 | 5'6 | 4'5 | 3'3 | 2'2 | 5'5 | 11580 | 46'5 | -7'1 | 53'6 | 46'6 | 46'6 | -0.579909 |
| -0.571492 | 5'3 | 3'6 | 3'1 | 2'2 | 5'3 | 11600 | 48'2 | -7'2 | 55'4 | ... | ... | -0.561851 |
| -0.5519 | 5'0 | 4'3 | 2'7 | 2'1 | 5'0 | 11620 | 50'0 | -7'3 | 57'3 | ... | ... | -0.551452 |
| -0.540259 | 3'2 | 3'2 | 2'6 | 2'0 | 4'6 | 11640 | 51'5 | -7'4 | 59'1 | ... | ... | -0.530202 |
| -0.527482 | 3'7 | 3'3 | 2'4 | 2'0 | 4'4 | 11660 | 53'3 | -7'5 | 61'0 | ... | ... | -0.517244 |
| -0.503097 | 3'1 | 2'7 | 2'3 | 1'6 | 4'1 | 11680 | 55'1 | -7'5 | 62'6 | ... | ... | -0.503129 |
| -0.498435 | 3'5 | 2'7 | 2'2 | 1'6 | 4'0 | 11700 | 56'7 | -7'6 | 64'5 | ... | ... | -0.487846 |
| -0.482136 | ... | ... | 2'1 | 1'5 | 3'6 | 11720 | 58'5 | -7'7 | 66'4 | ... | ... | -0.471376 |
| -0.464604 | 3'0 | 3'0 | 2'0 | 1'4 | 3'4 | 11740 | 60'3 | -8'0 | 68'3 | ... | ... | -0.453681 |
| -0.445805 | ... | ... | 1'7 | 1'3 | 3'2 | 11760 | 62'2 | -8'0 | 70'2 | ... | ... | -0.446698 |
| -0.438072 | 2'7 | 2'5 | 1'6 | 1'3 | 3'1 | 11780 | 64'0 | -8'1 | 72'1 | ... | ... | -0.426897 |
| -0.417079 | 2'4 | 1'7 | 1'5 | 1'2 | 2'7 | 11800 | 65'7 | -8'1 | 74'0 | ... | ... | -0.418521 |
| -0.407899 | ... | ... | 1'4 | 1'2 | 2'6 | 11820 | 67'6 | -8'2 | 76'0 | ... | ... | -0.409599 |
| -0.398153 | ... | ... | 1'4 | 1'1 | 2'5 | 11840 | 69'4 | -8'3 | 77'7 | ... | ... | -0.386692 |
| -0.387831 | ... | ... | 1'3 | 1'1 | 2'4 | 11860 | 71'3 | -8'3 | 79'6 | ... | ... | -0.376315 |
| -0.376934 | ... | ... | 1'2 | 1'1 | 2'3 | 11880 | 73'2 | -8'4 | 81'6 | ... | ... | -0.365374 |
| -0.365447 | 2'0 | 2'0 | 1'2 | 1'0 | 2'2 | 11900 | 75'1 | -8'4 | 83'5 | ... | ... | -0.353853 |
| -0.315437 | 1'5 | 1'1 | 1'0 | 0'6 | 1'6 | 12000 | 84'5 | -8'6 | 93'3 | ... | ... | -0.303912 |
| -0.271912 | ... | ... | 0'6 | 0'5 | 1'3 | 12100 | 94'2 | -8'7 | 103'1 | ... | ... | -0.260832 |
| -0.219447 | 1'0 | 1'0 | 0'5 | 0'3 | 1'0 | 12200 | 104'0 | -9'0 | 113'0 | ... | ... | -0.229669 |
| -0.202561 | 0'6 | 0'6 | 0'4 | 0'3 | 0'7 | 12300 | 113'6 | -9'1 | 122'7 | ... | ... | -0.193487 |
| -0.183376 | 0'5 | 0'5 | 0'3 | 0'3 | 0'6 | 12400 | 123'5 | -9'1 | 132'6 | ... | ... | -0.175763 |
| -0.161863 | ... | ... | 0'3 | 0'2 | 0'5 | 12500 | 133'4 | -9'2 | 142'6 | ... | ... | -0.156035 |
| -0.137883 | 0'3 | 0'3 | 0'2 | 0'2 | 0'4 | 12600 | 143'3 | -9'2 | 152'5 | ... | ... | -0.134248 |
| -0.139818 | ... | ... | 0'2 | 0'2 | 0'4 | 12700 | 153'3 | -9'2 | 162'5 | ... | ... | -0.13801 |
| -0.112539 | 0'3 | 0'3 | 0'2 | 0'1 | 0'3 | 12800 | 163'2 | -9'3 | 172'5 | ... | ... | -0.1137 |
| -0.11386 | ... | ... | 0'2 | 0'1 | 0'3 | 12900 | 173'2 | -9'3 | 182'5 | ... | ... | -0.117116 |
| -0.115104 | ... | ... | 0'2 | 0'1 | 0'3 | 13000 | 183'2 | -9'3 | 192'5 | ... | ... | -0.120508 |
| -0.083637 | ... | ... | 0'2 | 0'0 | 0'2 | 13100 | 193'1 | -9'3 | 202'4 | ... | ... | -0.093413 |
| -0.084401 | 0'2 | 0'2 | 0'1 | 0'1 | 0'2 | 13200 | 203'1 | -9'3 | 212'4 | ... | ... | -0.096614 |
| -0.047952 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 213'0 | -9'4 | 222'4 | ... | ... | -0.066733 |
| -0.048319 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 223'0 | -9'4 | 232'4 | ... | ... | -0.069862 |
| -0.048672 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 233'0 | -9'4 | 242'4 | ... | ... | -0.072991 |
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.