Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.138912 | 582'3 | 582'3 | 561'0 | 28'0 | 589'0 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016313 |
| -0.134474 | ... | ... | 541'0 | 28'0 | 569'0 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01624 |
| -0.129992 | ... | ... | 521'0 | 28'0 | 549'0 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016164 |
| -0.125471 | ... | ... | 501'0 | 28'0 | 529'0 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016085 |
| -0.120917 | ... | ... | 481'0 | 28'0 | 509'0 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015999 |
| -0.116331 | ... | ... | 461'0 | 28'0 | 489'0 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015911 |
| -0.111719 | ... | ... | 441'0 | 28'0 | 469'0 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015819 |
| -0.107082 | ... | ... | 421'0 | 28'0 | 449'0 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015721 |
| -0.102422 | ... | ... | 401'0 | 28'0 | 429'0 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015619 |
| -0.097743 | ... | ... | 381'0 | 28'0 | 409'0 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015512 |
| -0.093046 | ... | ... | 361'0 | 28'0 | 389'0 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015397 |
| -0.088334 | ... | ... | 341'0 | 28'0 | 369'0 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015276 |
| -0.083608 | ... | ... | 321'0 | 28'0 | 349'0 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015148 |
| -0.07887 | ... | ... | 301'0 | 28'0 | 329'0 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015013 |
| -0.074121 | ... | ... | 281'0 | 28'0 | 309'0 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014871 |
| -0.069361 | ... | ... | 261'0 | 28'0 | 289'0 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014715 |
| -0.066977 | ... | ... | 251'0 | 28'0 | 279'0 | 7900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014634 |
| -0.064592 | ... | ... | 241'0 | 28'0 | 269'0 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014551 |
| -0.062204 | ... | ... | 231'0 | 28'0 | 259'0 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014464 |
| -0.059815 | ... | ... | 221'0 | 28'0 | 249'0 | 8200 | 0'1 | -0'1 | 0'2 | ... | ... | -0.014373 |
| -0.057424 | ... | ... | 211'0 | 28'0 | 239'0 | 8300 | 0'2 | 0'0 | 0'2 | ... | ... | -0.025385 |
| -0.055032 | ... | ... | 201'0 | 28'0 | 229'0 | 8400 | 0'2 | -0'1 | 0'3 | ... | ... | -0.025195 |
| -0.052638 | ... | ... | 191'0 | 28'0 | 219'0 | 8500 | 0'2 | -0'1 | 0'3 | ... | ... | -0.024996 |
| -0.050243 | ... | ... | 181'1 | 27'7 | 209'0 | 8600 | 0'2 | -0'1 | 0'3 | ... | ... | -0.024789 |
| -0.047847 | ... | ... | 171'1 | 27'7 | 199'0 | 8700 | 0'3 | -0'1 | 0'4 | ... | ... | -0.034171 |
| -0.052724 | ... | ... | 161'1 | 28'0 | 189'1 | 8800 | 0'3 | -0'1 | 0'4 | ... | ... | -0.033836 |
| -0.050319 | ... | ... | 151'2 | 27'7 | 179'1 | 8900 | 0'4 | -0'1 | 0'5 | 0'5 | 0'4 | -0.04217 |
| -0.047913 | ... | ... | 141'3 | 27'6 | 169'1 | 9000 | 0'4 | -0'2 | 0'6 | 0'5 | 0'5 | -0.041685 |
| -0.05249 | ... | ... | 131'4 | 27'6 | 159'2 | 9100 | 0'5 | -0'2 | 0'7 | ... | ... | -0.04912 |
| -0.056774 | ... | ... | 121'5 | 27'6 | 149'3 | 9200 | 0'6 | -0'2 | 1'0 | 1'1 | 0'6 | -0.055885 |
| -0.060755 | ... | ... | 111'7 | 27'5 | 139'4 | 9300 | 0'7 | -0'3 | 1'2 | 0'7 | 0'7 | -0.062033 |
| -0.070444 | ... | ... | 102'2 | 27'4 | 129'6 | 9400 | 1'0 | -0'4 | 1'4 | 1'1 | 1'1 | -0.067587 |
| -0.073525 | ... | ... | 92'5 | 27'2 | 119'7 | 9500 | 1'2 | -0'6 | 2'0 | 2'0 | 1'2 | -0.078586 |
| -0.086936 | ... | ... | 83'2 | 27'0 | 110'2 | 9600 | 1'4 | -1'0 | 2'4 | 1'6 | 1'6 | -0.088194 |
| -0.098593 | ... | ... | 74'0 | 26'5 | 100'5 | 9700 | 2'0 | -1'2 | 3'2 | 2'3 | 2'2 | -0.106438 |
| -0.112942 | ... | ... | 65'1 | 26'0 | 91'1 | 9800 | 2'4 | -1'7 | 4'3 | 4'2 | 2'4 | -0.121621 |
| -0.132654 | ... | ... | 56'5 | 25'2 | 81'7 | 9900 | 3'1 | -2'5 | 5'6 | 4'2 | 3'3 | -0.137922 |
| -0.155149 | ... | ... | 48'4 | 24'3 | 72'7 | 10000 | 4'1 | -3'5 | 7'6 | 5'3 | 4'3 | -0.16103 |
| -0.181005 | ... | ... | 41'1 | 23'1 | 64'2 | 10100 | 5'4 | -4'6 | 10'2 | 9'0 | 5'5 | -0.187115 |
| -0.20692 | 54'5 | 54'0 | 34'3 | 21'5 | 56'0 | 10200 | 7'1 | -6'2 | 13'3 | 13'0 | 7'4 | -0.210414 |
| -0.232289 | 44'0 | 44'0 | 28'3 | 19'7 | 48'2 | 10300 | 9'4 | -7'7 | 17'3 | 15'1 | 10'0 | -0.237887 |
| -0.257672 | 40'2 | 33'5 | 23'1 | 18'1 | 41'2 | 10400 | 12'3 | -9'6 | 22'1 | 22'0 | 12'2 | -0.260817 |
| -0.27776 | 33'1 | 29'1 | 18'6 | 16'1 | 34'7 | 10500 | 15'7 | -11'6 | 27'5 | 17'6 | 16'2 | -0.278746 |
| -0.290781 | 29'4 | 16'4 | 15'1 | 14'0 | 29'1 | 10600 | 20'2 | -13'6 | 34'0 | 24'4 | 20'0 | -0.292828 |
| -0.29886 | 24'5 | 19'2 | 12'1 | 12'1 | 24'2 | 10700 | 25'2 | -15'6 | 41'0 | 28'5 | 25'2 | -0.298803 |
| -0.300614 | 20'3 | 11'4 | 9'6 | 10'3 | 20'1 | 10800 | 31'1 | -17'4 | 48'5 | 34'2 | 32'0 | -0.300001 |
| -0.297488 | 16'7 | 13'1 | 7'7 | 8'7 | 16'6 | 10900 | 37'5 | -19'1 | 56'6 | ... | ... | -0.294739 |
| -0.28835 | 13'4 | 8'0 | 6'4 | 7'3 | 13'7 | 11000 | 44'6 | -20'4 | 65'2 | ... | ... | -0.285113 |
| -0.277496 | 11'2 | 9'7 | 5'3 | 6'2 | 11'5 | 11100 | 52'4 | -21'5 | 74'1 | ... | ... | -0.273922 |
| -0.263724 | 9'6 | 5'4 | 4'4 | 5'2 | 9'6 | 11200 | 60'4 | -22'6 | 83'2 | 63'4 | 63'4 | -0.257707 |
| -0.249339 | 6'7 | 4'4 | 3'6 | 4'4 | 8'2 | 11300 | 69'0 | -23'4 | 92'4 | ... | ... | -0.243119 |
| -0.231088 | ... | ... | 3'2 | 3'5 | 6'7 | 11400 | 77'5 | -24'2 | 101'7 | ... | ... | -0.224891 |
| -0.216134 | 5'6 | 3'0 | 2'6 | 3'1 | 5'7 | 11500 | 86'4 | -24'7 | 111'3 | ... | ... | -0.207014 |
| -0.20021 | 4'1 | 4'1 | 2'4 | 2'4 | 5'0 | 11600 | 95'5 | -25'3 | 121'0 | ... | ... | -0.191269 |
| -0.188014 | 4'0 | 3'4 | 2'1 | 2'2 | 4'3 | 11700 | 105'0 | -25'6 | 130'6 | ... | ... | -0.179467 |
| -0.177268 | 3'1 | 3'1 | 1'7 | 2'0 | 3'7 | 11800 | 114'3 | -26'1 | 140'4 | ... | ... | -0.165267 |
| -0.164482 | 2'6 | 2'6 | 1'6 | 1'5 | 3'3 | 11900 | 123'7 | -26'3 | 150'2 | ... | ... | -0.153031 |
| -0.149619 | 3'0 | 2'1 | 1'4 | 1'3 | 2'7 | 12000 | 133'4 | -26'4 | 160'0 | ... | ... | -0.143641 |
| -0.142729 | 2'2 | 2'2 | 1'3 | 1'2 | 2'5 | 12100 | 143'2 | -26'5 | 169'7 | ... | ... | -0.137898 |
| -0.140161 | ... | ... | 1'2 | 1'2 | 2'4 | 12200 | 153'0 | -26'6 | 179'6 | ... | ... | -0.131448 |
| -0.131742 | 1'4 | 1'1 | 1'1 | 1'1 | 2'2 | 12300 | 162'6 | -26'7 | 189'5 | ... | ... | -0.124318 |
| -0.122436 | 1'6 | 1'6 | 1'0 | 1'0 | 2'0 | 12400 | 172'4 | -27'0 | 199'4 | ... | ... | -0.116524 |
| -0.118243 | 1'2 | 1'2 | 0'7 | 1'0 | 1'7 | 12500 | 182'2 | -27'1 | 209'3 | ... | ... | -0.108074 |
| -0.107424 | 1'4 | 1'1 | 0'7 | 0'6 | 1'5 | 12600 | 192'1 | -27'2 | 219'3 | ... | ... | -0.104953 |
| -0.102247 | 1'3 | 1'3 | 0'6 | 0'6 | 1'4 | 12700 | 202'0 | -27'2 | 229'2 | ... | ... | -0.101601 |
| -0.096687 | 1'0 | 1'0 | 0'6 | 0'5 | 1'3 | 12800 | 211'7 | -27'3 | 239'2 | ... | ... | -0.098031 |
| -0.097702 | 1'1 | 0'5 | 0'5 | 0'6 | 1'3 | 12900 | 221'6 | -27'3 | 249'1 | ... | ... | -0.094252 |
| -0.091635 | 1'1 | 0'7 | 0'5 | 0'5 | 1'2 | 13000 | 231'5 | -27'4 | 259'1 | ... | ... | -0.090271 |
| -0.085185 | ... | ... | 0'4 | 0'5 | 1'1 | 13100 | 241'4 | -27'5 | 269'1 | ... | ... | -0.086096 |
| -0.085933 | ... | ... | 0'4 | 0'5 | 1'1 | 13200 | 251'4 | -27'4 | 279'0 | ... | ... | -0.088543 |
| -0.078984 | ... | ... | 0'4 | 0'4 | 1'0 | 13300 | 261'3 | -27'5 | 289'0 | ... | ... | -0.084156 |
| -0.071622 | 0'7 | 0'7 | 0'3 | 0'4 | 0'7 | 13400 | 271'3 | -27'5 | 299'0 | ... | ... | -0.086577 |
| -0.072666 | ... | ... | 0'3 | 0'4 | 0'7 | 13600 | 291'2 | -27'6 | 319'0 | ... | ... | -0.084401 |
| -0.065107 | ... | ... | 0'3 | 0'3 | 0'6 | 13800 | 311'1 | -27'7 | 339'0 | ... | ... | -0.082039 |
| -0.056902 | ... | ... | 0'2 | 0'3 | 0'5 | 14000 | 331'1 | -27'7 | 359'0 | ... | ... | -0.086828 |
| -0.047998 | ... | ... | 0'2 | 0'2 | 0'4 | 14200 | 351'0 | -28'0 | 379'0 | ... | ... | -0.08429 |
| -0.048484 | 0'2 | 0'2 | 0'2 | 0'2 | 0'4 | 14400 | 371'0 | -28'0 | 399'0 | ... | ... | -0.089071 |
| -0.038649 | ... | ... | 0'1 | 0'2 | 0'3 | 14600 | 391'0 | -28'0 | 419'0 | ... | ... | -0.093848 |
| -0.038981 | 0'3 | 0'3 | 0'1 | 0'2 | 0'3 | 14800 | 411'0 | -28'0 | 439'0 | ... | ... | -0.098621 |
| -0.039301 | ... | ... | 0'1 | 0'2 | 0'3 | 15000 | 431'0 | -28'0 | 459'0 | ... | ... | -0.103391 |
| -0.028267 | ... | ... | 0'1 | 0'1 | 0'2 | 15200 | 451'0 | -28'0 | 479'0 | ... | ... | -0.108156 |
| -0.028464 | ... | ... | 0'1 | 0'1 | 0'2 | 15400 | 471'0 | -28'0 | 499'0 | ... | ... | -0.112919 |
| -0.028655 | ... | ... | 0'1 | 0'1 | 0'2 | 15600 | 491'0 | -28'0 | 519'0 | ... | ... | -0.117677 |
| -0.028838 | ... | ... | 0'1 | 0'1 | 0'2 | 15800 | 511'0 | -28'0 | 539'0 | ... | ... | -0.122432 |
| -0.029013 | ... | ... | 0'1 | 0'1 | 0'2 | 16000 | 531'0 | -28'0 | 559'0 | ... | ... | -0.127183 |
| -0.016231 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 551'0 | -28'0 | 579'0 | ... | ... | -0.13193 |
| -0.016314 | ... | ... | 0'1 | 0'0 | 0'1 | 16400 | 571'0 | -28'0 | 599'0 | ... | ... | -0.136673 |
| -0.016395 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 591'0 | -28'0 | 619'0 | ... | ... | -0.141413 |
| -0.016474 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 611'0 | -28'0 | 639'0 | ... | ... | -0.146148 |
| -0.016547 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 631'0 | -28'0 | 659'0 | ... | ... | -0.15088 |
| -0.016621 | ... | ... | 0'1 | 0'0 | 0'1 | 17200 | 651'0 | -28'0 | 679'0 | ... | ... | -0.155608 |
| -0.016692 | ... | ... | 0'1 | 0'0 | 0'1 | 17400 | 671'0 | -28'0 | 699'0 | ... | ... | -0.160331 |
| -0.016762 | ... | ... | 0'1 | 0'0 | 0'1 | 17600 | 691'0 | -28'0 | 719'0 | ... | ... | -0.165051 |
| -0.016831 | ... | ... | 0'1 | 0'0 | 0'1 | 17800 | 711'0 | -28'0 | 739'0 | ... | ... | -0.169766 |
| -0.016895 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 731'0 | -28'0 | 759'0 | ... | ... | -0.174477 |
| -0.016957 | ... | ... | 0'1 | 0'0 | 0'1 | 18200 | 751'0 | -28'0 | 779'0 | ... | ... | -0.179184 |
| -0.017018 | ... | ... | 0'1 | 0'0 | 0'1 | 18400 | 771'0 | -28'0 | 799'0 | ... | ... | -0.183887 |
| -0.017078 | ... | ... | 0'1 | 0'0 | 0'1 | 18600 | 791'0 | -28'0 | 819'0 | ... | ... | -0.188585 |
| -0.017195 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 831'0 | -28'0 | 859'0 | ... | ... | -0.197968 |
| -0.01746 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 931'0 | -28'0 | 959'0 | ... | ... | -0.221349 |
| -0.017697 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 1031'0 | -28'0 | 1059'0 | ... | ... | -0.244622 |
| -0.017915 | ... | ... | 0'1 | 0'0 | 0'1 | 22000 | 1131'0 | -28'0 | 1159'0 | ... | ... | -0.267784 |
| -0.01811 | ... | ... | 0'1 | 0'0 | 0'1 | 23000 | 1231'0 | -28'0 | 1259'0 | ... | ... | -0.290837 |
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.