Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.088617 | ... | ... | 324'2 | -26'6 | 297'4 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040456 |
| -0.085652 | ... | ... | 314'2 | -26'6 | 287'4 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040238 |
| -0.082684 | ... | ... | 304'2 | -26'6 | 277'4 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040015 |
| -0.079716 | ... | ... | 294'2 | -26'6 | 267'4 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039786 |
| -0.076746 | ... | ... | 284'2 | -26'6 | 257'4 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039546 |
| -0.073775 | ... | ... | 274'2 | -26'6 | 247'4 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039297 |
| -0.070804 | ... | ... | 264'2 | -26'6 | 237'4 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039039 |
| -0.067832 | ... | ... | 254'2 | -26'6 | 227'4 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038771 |
| -0.064859 | ... | ... | 244'2 | -26'6 | 217'4 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038482 |
| -0.061884 | ... | ... | 234'2 | -26'6 | 207'4 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038189 |
| -0.058908 | ... | ... | 224'2 | -26'6 | 197'4 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037885 |
| -0.05593 | ... | ... | 214'2 | -26'6 | 187'4 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037557 |
| -0.052951 | ... | ... | 204'2 | -26'6 | 177'4 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03721 |
| -0.049971 | ... | ... | 194'2 | -26'6 | 167'4 | 9400 | 0'1 | 0'0 | 0'1 | 0'2 | 0'1 | -0.036856 |
| -0.046991 | ... | ... | 184'2 | -26'6 | 157'4 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03647 |
| -0.04401 | ... | ... | 174'2 | -26'6 | 147'4 | 9600 | 0'1 | 0'0 | 0'1 | 0'2 | 0'2 | -0.036061 |
| -0.065951 | ... | ... | 164'2 | -26'5 | 137'5 | 9700 | 0'1 | 0'0 | 0'1 | 0'2 | 0'2 | -0.03563 |
| -0.085517 | ... | ... | 154'3 | -26'5 | 127'6 | 9800 | 0'2 | 0'1 | 0'1 | ... | ... | -0.061911 |
| -0.082213 | ... | ... | 144'3 | -26'5 | 117'6 | 9900 | 0'3 | 0'1 | 0'2 | ... | ... | -0.084295 |
| -0.118797 | ... | ... | 134'3 | -26'3 | 108'0 | 10000 | 0'4 | 0'2 | 0'2 | 0'6 | 0'3 | -0.10381 |
| -0.133649 | ... | ... | 126'4 | -26'3 | 100'1 | 10080 | 0'5 | 0'2 | 0'3 | ... | ... | -0.121419 |
| -0.132738 | ... | ... | 124'4 | -26'3 | 98'1 | 10100 | 0'6 | 0'3 | 0'3 | ... | ... | -0.139089 |
| -0.13182 | 99'1 | 99'1 | 122'4 | -26'3 | 96'1 | 10120 | 0'6 | 0'3 | 0'3 | ... | ... | -0.13842 |
| -0.130893 | ... | ... | 120'4 | -26'3 | 94'1 | 10140 | 0'6 | 0'3 | 0'3 | ... | ... | -0.137739 |
| -0.146956 | ... | ... | 118'4 | -26'2 | 92'2 | 10160 | 0'7 | 0'4 | 0'3 | ... | ... | -0.154143 |
| -0.145923 | ... | ... | 116'4 | -26'2 | 90'2 | 10180 | 0'7 | 0'4 | 0'3 | ... | ... | -0.153329 |
| -0.144878 | 94'2 | 94'2 | 114'4 | -26'2 | 88'2 | 10200 | 0'7 | 0'4 | 0'3 | 1'0 | 1'0 | -0.152497 |
| -0.15988 | ... | ... | 112'4 | -26'1 | 86'3 | 10220 | 0'7 | 0'4 | 0'3 | 1'0 | 1'0 | -0.151648 |
| -0.158714 | ... | ... | 110'5 | -26'2 | 84'3 | 10240 | 1'0 | 0'5 | 0'3 | ... | ... | -0.16677 |
| -0.172826 | ... | ... | 108'5 | -26'1 | 82'4 | 10260 | 1'0 | 0'4 | 0'4 | ... | ... | -0.165771 |
| -0.171527 | ... | ... | 106'5 | -26'1 | 80'4 | 10280 | 1'1 | 0'5 | 0'4 | ... | ... | -0.179939 |
| -0.184801 | 94'2 | 84'0 | 104'5 | -26'0 | 78'5 | 10300 | 1'1 | 0'5 | 0'4 | 1'4 | 0'6 | -0.17878 |
| -0.183357 | ... | ... | 102'5 | -26'0 | 76'5 | 10320 | 1'2 | 0'6 | 0'4 | ... | ... | -0.192054 |
| -0.19583 | ... | ... | 100'6 | -26'0 | 74'6 | 10340 | 1'2 | 0'5 | 0'5 | 1'3 | 1'3 | -0.190722 |
| -0.194226 | ... | ... | 98'6 | -26'0 | 72'6 | 10360 | 1'3 | 0'6 | 0'5 | 1'3 | 1'3 | -0.203145 |
| -0.205923 | ... | ... | 96'6 | -25'7 | 70'7 | 10380 | 1'4 | 0'7 | 0'5 | 2'0 | 1'5 | -0.214907 |
| -0.217008 | 79'0 | 69'0 | 94'6 | -25'6 | 69'0 | 10400 | 1'5 | 1'0 | 0'5 | 2'1 | 1'4 | -0.226038 |
| -0.22751 | ... | ... | 92'7 | -25'6 | 67'1 | 10420 | 1'5 | 1'0 | 0'5 | 1'7 | 1'7 | -0.224195 |
| -0.23745 | ... | ... | 90'7 | -25'5 | 65'2 | 10440 | 1'6 | 1'0 | 0'6 | ... | ... | -0.234551 |
| -0.246836 | ... | ... | 88'7 | -25'4 | 63'3 | 10460 | 1'7 | 1'1 | 0'6 | 2'4 | 2'0 | -0.244325 |
| -0.25569 | ... | ... | 87'0 | -25'4 | 61'4 | 10480 | 2'0 | 1'2 | 0'6 | 2'2 | 2'1 | -0.253529 |
| -0.264017 | 71'4 | 60'5 | 85'0 | -25'3 | 59'5 | 10500 | 2'2 | 1'3 | 0'7 | 3'0 | 1'1 | -0.273053 |
| -0.271816 | ... | ... | 83'0 | -25'2 | 57'6 | 10520 | 2'3 | 1'4 | 0'7 | ... | ... | -0.280813 |
| -0.28922 | ... | ... | 81'1 | -25'1 | 56'0 | 10540 | 2'4 | 1'4 | 1'0 | 2'6 | 2'5 | -0.28805 |
| -0.295697 | ... | ... | 79'1 | -25'0 | 54'1 | 10560 | 2'6 | 1'6 | 1'0 | 3'4 | 3'0 | -0.304526 |
| -0.311064 | 69'4 | 69'4 | 77'2 | -24'7 | 52'3 | 10580 | 3'0 | 2'0 | 1'0 | 3'7 | 1'4 | -0.319767 |
| -0.325258 | 67'0 | 52'0 | 75'2 | -24'5 | 50'5 | 10600 | 3'2 | 2'1 | 1'1 | 4'2 | 1'5 | -0.33383 |
| -0.338321 | ... | ... | 73'3 | -24'4 | 48'7 | 10620 | 3'4 | 2'2 | 1'2 | 3'6 | 3'6 | -0.346754 |
| -0.358506 | ... | ... | 71'3 | -24'1 | 47'2 | 10640 | 3'6 | 2'4 | 1'2 | 4'1 | 4'1 | -0.35858 |
| -0.369102 | ... | ... | 69'4 | -24'0 | 45'4 | 10660 | 4'1 | 2'6 | 1'3 | 5'0 | 4'1 | -0.377194 |
| -0.386201 | ... | ... | 67'5 | -23'6 | 43'7 | 10680 | 4'3 | 2'7 | 1'4 | 4'6 | 4'0 | -0.386595 |
| -0.40167 | 47'0 | 41'6 | 65'6 | -23'4 | 42'2 | 10700 | 4'6 | 3'1 | 1'5 | 6'0 | 2'3 | -0.402198 |
| -0.415568 | ... | ... | 63'7 | -23'2 | 40'5 | 10720 | 5'1 | 3'3 | 1'6 | 4'2 | 4'2 | -0.416201 |
| -0.427938 | ... | ... | 62'0 | -23'0 | 39'0 | 10740 | 5'5 | 3'6 | 1'7 | 6'0 | 6'0 | -0.43525 |
| -0.445137 | ... | ... | 60'1 | -22'5 | 37'4 | 10760 | 6'0 | 4'0 | 2'0 | 6'3 | 4'6 | -0.445923 |
| -0.460346 | ... | ... | 58'2 | -22'2 | 36'0 | 10780 | 6'4 | 4'3 | 2'1 | 8'0 | 3'4 | -0.46118 |
| -0.473634 | 41'7 | 41'7 | 56'4 | -22'0 | 34'4 | 10800 | 7'0 | 4'6 | 2'2 | 8'7 | 3'3 | -0.474496 |
| -0.485054 | ... | ... | 54'5 | -21'5 | 33'0 | 10820 | 7'4 | 5'0 | 2'4 | 8'0 | 5'4 | -0.485924 |
| -0.499997 | ... | ... | 52'7 | -21'2 | 31'5 | 10840 | 8'1 | 5'3 | 2'6 | 8'4 | 3'7 | -0.500864 |
| -0.507572 | 30'5 | 30'5 | 51'1 | -21'0 | 30'1 | 10860 | 8'6 | 5'7 | 2'7 | 6'7 | 5'0 | -0.513581 |
| -0.518339 | 30'0 | 30'0 | 49'3 | -20'5 | 28'6 | 10880 | 9'3 | 6'2 | 3'1 | 11'1 | 7'3 | -0.524135 |
| -0.531805 | 41'0 | 28'5 | 47'5 | -20'1 | 27'4 | 10900 | 10'0 | 6'5 | 3'3 | 11'6 | 5'5 | -0.532566 |
| -0.538197 | ... | ... | 45'7 | -19'6 | 26'1 | 10920 | 10'5 | 6'7 | 3'6 | 12'4 | 5'5 | -0.538898 |
| -0.54706 | 28'4 | 24'3 | 44'2 | -19'3 | 24'7 | 10940 | 11'3 | 7'3 | 4'0 | 11'5 | 6'6 | -0.547692 |
| -0.553607 | ... | ... | 42'4 | -18'7 | 23'5 | 10960 | 12'1 | 7'6 | 4'3 | 8'1 | 6'6 | -0.554161 |
| -0.557858 | 21'6 | 21'6 | 40'7 | -18'4 | 22'3 | 10980 | 13'0 | 8'2 | 4'6 | 13'3 | 9'2 | -0.562679 |
| -0.564092 | 35'0 | 20'0 | 39'2 | -18'0 | 21'2 | 11000 | 13'6 | 8'5 | 5'1 | 16'0 | 7'4 | -0.564469 |
| -0.567897 | 21'3 | 20'4 | 37'6 | -17'5 | 20'1 | 11020 | 14'5 | 9'1 | 5'4 | 15'1 | 8'4 | -0.568178 |
| -0.569287 | 18'6 | 18'2 | 36'1 | -17'1 | 19'0 | 11040 | 15'4 | 9'4 | 6'0 | 18'1 | 9'1 | -0.569467 |
| -0.572412 | 26'5 | 18'0 | 34'5 | -16'5 | 18'0 | 11060 | 16'4 | 10'1 | 6'3 | 18'6 | 16'7 | -0.572489 |
| -0.573077 | 18'3 | 16'7 | 33'1 | -16'1 | 17'0 | 11080 | 17'4 | 10'5 | 6'7 | 19'2 | 10'3 | -0.573051 |
| -0.571288 | 18'0 | 15'0 | 31'5 | -15'5 | 16'0 | 11100 | 18'4 | 11'0 | 7'4 | 21'2 | 9'7 | -0.571158 |
| -0.571224 | 14'7 | 14'7 | 30'2 | -15'1 | 15'1 | 11120 | 19'5 | 11'5 | 8'0 | 20'5 | 20'1 | -0.570993 |
| -0.56875 | 22'3 | 14'0 | 28'7 | -14'5 | 14'2 | 11140 | 20'6 | 12'1 | 8'5 | 18'3 | 12'2 | -0.568421 |
| -0.563861 | 17'7 | 16'0 | 27'4 | -14'1 | 13'3 | 11160 | 21'7 | 12'5 | 9'2 | 19'3 | 18'6 | -0.563437 |
| -0.560927 | 20'4 | 13'4 | 26'1 | -13'4 | 12'5 | 11180 | 23'1 | 13'1 | 10'0 | 23'6 | 18'5 | -0.560414 |
| -0.555711 | 21'3 | 11'2 | 24'7 | -13'0 | 11'7 | 11200 | 24'3 | 13'6 | 10'5 | 27'0 | 14'5 | -0.555115 |
| -0.548201 | 16'3 | 11'0 | 23'5 | -12'4 | 11'1 | 11220 | 25'5 | 14'2 | 11'3 | 25'6 | 16'5 | -0.547532 |
| -0.543114 | 16'4 | 10'7 | 22'4 | -12'0 | 10'4 | 11240 | 27'0 | 14'6 | 12'2 | 29'3 | 16'6 | -0.542378 |
| -0.535956 | 14'0 | 10'4 | 21'3 | -11'4 | 9'7 | 11260 | 28'3 | 15'2 | 13'1 | 25'4 | 17'4 | -0.535164 |
| -0.526715 | 15'2 | 9'5 | 20'2 | -11'0 | 9'2 | 11280 | 29'6 | 15'6 | 14'0 | 24'5 | 24'5 | -0.525879 |
| -0.520584 | 16'2 | 8'2 | 19'1 | -10'3 | 8'6 | 11300 | 31'1 | 16'2 | 14'7 | 34'1 | 16'1 | -0.514498 |
| -0.507281 | 9'2 | 8'4 | 18'1 | -10'0 | 8'1 | 11320 | 32'5 | 16'6 | 15'7 | 33'0 | 20'7 | -0.506393 |
| -0.497405 | ... | ... | 17'1 | -9'4 | 7'5 | 11340 | 34'1 | 17'2 | 16'7 | 33'6 | 33'6 | -0.496511 |
| -0.485718 | 12'1 | 6'7 | 16'1 | -9'0 | 7'1 | 11360 | 35'5 | 17'6 | 17'7 | 34'0 | 22'6 | -0.484834 |
| -0.478249 | 10'4 | 7'0 | 15'2 | -8'4 | 6'6 | 11380 | 37'1 | 18'1 | 19'0 | ... | ... | -0.471332 |
| -0.463086 | 13'2 | 6'0 | 14'3 | -8'1 | 6'2 | 11400 | 38'6 | 18'5 | 20'1 | 41'4 | 33'1 | -0.462266 |
| -0.452551 | 6'4 | 6'4 | 13'4 | -7'5 | 5'7 | 11420 | 40'2 | 19'0 | 21'2 | 37'5 | 37'5 | -0.445235 |
| -0.440573 | 9'1 | 5'5 | 12'6 | -7'2 | 5'4 | 11440 | 41'7 | 19'3 | 22'4 | ... | ... | -0.433069 |
| -0.427124 | 5'5 | 4'7 | 12'0 | -6'7 | 5'1 | 11460 | 43'4 | 19'6 | 23'6 | ... | ... | -0.419435 |
| -0.412169 | 5'5 | 5'0 | 11'2 | -6'4 | 4'6 | 11480 | 45'2 | 20'3 | 24'7 | ... | ... | -0.411694 |
| -0.395656 | 9'7 | 4'4 | 10'4 | -6'1 | 4'3 | 11500 | 46'7 | 20'5 | 26'2 | ... | ... | -0.395335 |
| -0.385574 | 4'7 | 4'4 | 9'6 | -5'5 | 4'1 | 11520 | 48'4 | 21'0 | 27'4 | ... | ... | -0.377379 |
| -0.374474 | 4'3 | 4'0 | 9'1 | -5'2 | 3'7 | 11540 | 50'2 | 21'3 | 28'7 | ... | ... | -0.366146 |
| -0.362347 | 4'2 | 4'1 | 8'5 | -5'0 | 3'5 | 11560 | 52'0 | 21'5 | 30'3 | 54'6 | 54'6 | -0.353892 |
| -0.349172 | 4'1 | 3'4 | 8'0 | -4'5 | 3'3 | 11580 | 53'6 | 22'0 | 31'6 | ... | ... | -0.340594 |
| -0.334915 | 5'2 | 3'2 | 7'4 | -4'3 | 3'1 | 11600 | 55'4 | 22'2 | 33'2 | ... | ... | -0.326229 |
| -0.31953 | 3'4 | 3'0 | 7'0 | -4'1 | 2'7 | 11620 | 57'3 | 22'5 | 34'6 | ... | ... | -0.320448 |
| -0.313052 | 3'3 | 3'1 | 6'5 | -3'7 | 2'6 | 11640 | 59'1 | 22'7 | 36'2 | ... | ... | -0.304217 |
| -0.29571 | ... | ... | 6'1 | -3'5 | 2'4 | 11660 | 61'0 | 23'1 | 37'7 | ... | ... | -0.297219 |
| -0.287955 | 2'4 | 2'4 | 5'6 | -3'3 | 2'3 | 11680 | 62'6 | 23'3 | 39'3 | ... | ... | -0.279016 |
| -0.279687 | 2'5 | 2'2 | 5'2 | -3'0 | 2'2 | 11700 | 64'5 | 23'5 | 41'0 | ... | ... | -0.270738 |
| -0.270911 | 2'2 | 2'2 | 4'7 | -2'6 | 2'1 | 11720 | 66'4 | 23'7 | 42'5 | ... | ... | -0.261963 |
| -0.26161 | ... | ... | 4'5 | -2'5 | 2'0 | 11740 | 68'3 | 24'1 | 44'2 | ... | ... | -0.252681 |
| -0.251778 | ... | ... | 4'2 | -2'3 | 1'7 | 11760 | 70'2 | 24'2 | 46'0 | ... | ... | -0.242879 |
| -0.241403 | ... | ... | 4'0 | -2'2 | 1'6 | 11780 | 72'1 | 24'4 | 47'5 | ... | ... | -0.232551 |
| -0.230461 | 3'0 | 1'5 | 3'5 | -2'0 | 1'5 | 11800 | 74'0 | 24'5 | 49'3 | ... | ... | -0.221672 |
| -0.218933 | ... | ... | 3'3 | -1'7 | 1'4 | 11820 | 76'0 | 24'7 | 51'1 | ... | ... | -0.223473 |
| -0.220477 | ... | ... | 3'1 | -1'5 | 1'4 | 11840 | 77'7 | 25'0 | 52'7 | ... | ... | -0.21189 |
| -0.208189 | ... | ... | 3'0 | -1'5 | 1'3 | 11860 | 79'6 | 25'1 | 54'5 | ... | ... | -0.199719 |
| -0.195256 | ... | ... | 2'6 | -1'4 | 1'2 | 11880 | 81'6 | 25'3 | 56'3 | ... | ... | -0.201227 |
| -0.196486 | 1'3 | 1'2 | 2'4 | -1'2 | 1'2 | 11900 | 83'5 | 25'3 | 58'2 | ... | ... | -0.188313 |
| -0.171017 | 1'2 | 0'7 | 1'7 | -0'7 | 1'0 | 12000 | 93'3 | 25'7 | 67'4 | ... | ... | -0.163848 |
| -0.140714 | ... | ... | 1'3 | -0'5 | 0'6 | 12100 | 103'1 | 26'1 | 77'0 | ... | ... | -0.135005 |
| -0.124804 | 0'6 | 0'6 | 1'1 | -0'4 | 0'5 | 12200 | 113'0 | 26'2 | 86'6 | ... | ... | -0.120802 |
| -0.106761 | 0'5 | 0'5 | 0'7 | -0'3 | 0'4 | 12300 | 122'7 | 26'3 | 96'4 | ... | ... | -0.104876 |
| -0.086386 | ... | ... | 0'6 | -0'3 | 0'3 | 12400 | 132'6 | 26'3 | 106'3 | ... | ... | -0.08716 |
| -0.087657 | ... | ... | 0'5 | -0'2 | 0'3 | 12500 | 142'6 | 26'4 | 116'2 | ... | ... | -0.090408 |
| -0.064053 | ... | ... | 0'4 | -0'2 | 0'2 | 12600 | 152'5 | 26'4 | 126'1 | ... | ... | -0.070542 |
| -0.064819 | 0'3 | 0'3 | 0'4 | -0'2 | 0'2 | 12700 | 162'5 | 26'5 | 136'0 | ... | ... | -0.073591 |
| -0.065536 | ... | ... | 0'3 | -0'1 | 0'2 | 12800 | 172'5 | 26'5 | 146'0 | ... | ... | -0.076632 |
| -0.066217 | ... | ... | 0'3 | -0'1 | 0'2 | 12900 | 182'5 | 26'5 | 156'0 | ... | ... | -0.079669 |
| -0.066869 | ... | ... | 0'3 | -0'1 | 0'2 | 13000 | 192'5 | 26'6 | 165'7 | ... | ... | -0.0827 |
| -0.067481 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 13100 | 202'4 | 26'5 | 175'7 | ... | ... | -0.060412 |
| -0.038342 | ... | ... | 0'2 | -0'1 | 0'1 | 13200 | 212'4 | 26'5 | 185'7 | ... | ... | -0.063392 |
| -0.038636 | ... | ... | 0'2 | -0'1 | 0'1 | 13300 | 222'4 | 26'5 | 195'7 | ... | ... | -0.066371 |
| -0.038919 | ... | ... | 0'2 | -0'1 | 0'1 | 13400 | 232'4 | 26'6 | 205'6 | ... | ... | -0.069351 |
| -0.03918 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 13500 | 242'4 | 26'6 | 215'6 | ... | ... | -0.072329 |
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.