Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.089315 | ... | ... | 324'2 | -12'6 | 311'4 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035953 |
| -0.086462 | ... | ... | 314'2 | -12'6 | 301'4 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03577 |
| -0.083608 | ... | ... | 304'2 | -12'6 | 291'4 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03558 |
| -0.080752 | ... | ... | 294'2 | -12'6 | 281'4 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035386 |
| -0.077895 | ... | ... | 284'2 | -12'6 | 271'4 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035185 |
| -0.075037 | ... | ... | 274'2 | -12'6 | 261'4 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034978 |
| -0.072177 | ... | ... | 264'2 | -12'6 | 251'4 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03476 |
| -0.069316 | ... | ... | 254'2 | -12'6 | 241'4 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034536 |
| -0.066454 | ... | ... | 244'2 | -12'6 | 231'4 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034304 |
| -0.063591 | ... | ... | 234'2 | -12'6 | 221'4 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034056 |
| -0.060726 | ... | ... | 224'2 | -12'6 | 211'4 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033798 |
| -0.057861 | ... | ... | 214'2 | -12'6 | 201'4 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033534 |
| -0.054995 | ... | ... | 204'2 | -12'6 | 191'4 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033255 |
| -0.052128 | ... | ... | 194'2 | -12'6 | 181'4 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032954 |
| -0.04926 | ... | ... | 184'2 | -12'6 | 171'4 | 9500 | 0'1 | -0'1 | 0'2 | ... | ... | -0.032644 |
| -0.046391 | ... | ... | 174'3 | -12'7 | 161'4 | 9600 | 0'1 | -0'1 | 0'2 | 0'2 | 0'1 | -0.032316 |
| -0.065136 | ... | ... | 164'3 | -12'6 | 151'5 | 9700 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.056437 |
| -0.062204 | ... | ... | 154'3 | -12'6 | 141'5 | 9800 | 0'2 | 0'0 | 0'2 | 0'3 | 0'3 | -0.055721 |
| -0.059263 | ... | ... | 144'3 | -12'6 | 131'5 | 9900 | 0'3 | 0'0 | 0'3 | ... | ... | -0.076096 |
| -0.075886 | ... | ... | 134'4 | -12'6 | 121'6 | 10000 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | -0.074883 |
| -0.073367 | ... | ... | 126'4 | -12'6 | 113'6 | 10080 | 0'3 | -0'1 | 0'4 | ... | ... | -0.073844 |
| -0.072732 | ... | ... | 124'5 | -12'7 | 111'6 | 10100 | 0'3 | -0'1 | 0'4 | 0'4 | 0'4 | -0.073574 |
| -0.090096 | ... | ... | 122'5 | -12'6 | 109'7 | 10120 | 0'4 | 0'0 | 0'4 | ... | ... | -0.091953 |
| -0.089406 | ... | ... | 120'5 | -12'6 | 107'7 | 10140 | 0'4 | 0'0 | 0'4 | ... | ... | -0.091588 |
| -0.088713 | ... | ... | 118'5 | -12'6 | 105'7 | 10160 | 0'4 | 0'0 | 0'4 | ... | ... | -0.091216 |
| -0.088017 | ... | ... | 116'5 | -12'6 | 103'7 | 10180 | 0'4 | 0'0 | 0'4 | ... | ... | -0.090838 |
| -0.087318 | ... | ... | 114'5 | -12'6 | 101'7 | 10200 | 0'4 | 0'0 | 0'4 | 0'5 | 0'5 | -0.090453 |
| -0.086614 | ... | ... | 112'6 | -12'7 | 99'7 | 10220 | 0'4 | -0'1 | 0'5 | 0'5 | 0'5 | -0.090061 |
| -0.102533 | ... | ... | 110'6 | -12'6 | 98'0 | 10240 | 0'5 | 0'0 | 0'5 | ... | ... | -0.106633 |
| -0.101756 | ... | ... | 108'6 | -12'6 | 96'0 | 10260 | 0'5 | 0'0 | 0'5 | ... | ... | -0.106133 |
| -0.100973 | ... | ... | 106'6 | -12'6 | 94'0 | 10280 | 0'5 | 0'0 | 0'5 | ... | ... | -0.105623 |
| -0.100184 | 103'0 | 103'0 | 104'6 | -12'6 | 92'0 | 10300 | 0'5 | 0'0 | 0'5 | 0'6 | 0'6 | -0.105104 |
| -0.114905 | ... | ... | 102'7 | -12'6 | 90'1 | 10320 | 0'6 | 0'0 | 0'6 | 0'6 | 0'6 | -0.120283 |
| -0.114027 | ... | ... | 100'7 | -12'6 | 88'1 | 10340 | 0'6 | 0'0 | 0'6 | ... | ... | -0.119645 |
| -0.11314 | ... | ... | 98'7 | -12'6 | 86'1 | 10360 | 0'6 | 0'0 | 0'6 | 0'7 | 0'7 | -0.118993 |
| -0.126839 | ... | ... | 96'7 | -12'5 | 84'2 | 10380 | 0'7 | 0'1 | 0'6 | 1'0 | 0'7 | -0.133027 |
| -0.125849 | 93'0 | 78'0 | 95'0 | -12'6 | 82'2 | 10400 | 0'7 | 0'0 | 0'7 | 1'0 | 0'7 | -0.132245 |
| -0.138692 | ... | ... | 93'0 | -12'5 | 80'3 | 10420 | 0'7 | 0'0 | 0'7 | 1'1 | 1'1 | -0.131446 |
| -0.137589 | ... | ... | 91'0 | -12'5 | 78'3 | 10440 | 1'0 | 0'1 | 0'7 | 1'0 | 1'0 | -0.14443 |
| -0.149637 | ... | ... | 89'1 | -12'5 | 76'4 | 10460 | 1'0 | 0'0 | 1'0 | 1'3 | 1'3 | -0.143488 |
| -0.148407 | ... | ... | 87'1 | -12'5 | 74'4 | 10480 | 1'1 | 0'1 | 1'0 | 1'1 | 1'1 | -0.15561 |
| -0.159703 | 83'0 | 65'6 | 85'1 | -12'4 | 72'5 | 10500 | 1'1 | 0'1 | 1'0 | 1'4 | 1'1 | -0.154515 |
| -0.158333 | ... | ... | 83'2 | -12'5 | 70'5 | 10520 | 1'2 | 0'1 | 1'1 | ... | ... | -0.165826 |
| -0.168904 | ... | ... | 81'2 | -12'4 | 68'6 | 10540 | 1'3 | 0'2 | 1'1 | ... | ... | -0.176506 |
| -0.178905 | ... | ... | 79'3 | -12'4 | 66'7 | 10560 | 1'3 | 0'1 | 1'2 | 1'6 | 1'5 | -0.175098 |
| -0.177244 | ... | ... | 77'3 | -12'4 | 64'7 | 10580 | 1'4 | 0'2 | 1'2 | 2'0 | 1'4 | -0.185033 |
| -0.186558 | ... | ... | 75'4 | -12'4 | 63'0 | 10600 | 1'5 | 0'2 | 1'3 | 2'2 | 1'4 | -0.194399 |
| -0.195341 | ... | ... | 73'5 | -12'4 | 61'1 | 10620 | 1'6 | 0'3 | 1'3 | 2'2 | 2'0 | -0.203218 |
| -0.203606 | ... | ... | 71'5 | -12'3 | 59'2 | 10640 | 1'7 | 0'3 | 1'4 | 2'3 | 1'6 | -0.211503 |
| -0.21137 | ... | ... | 69'6 | -12'3 | 57'3 | 10660 | 2'0 | 0'3 | 1'5 | 2'4 | 2'2 | -0.219268 |
| -0.228054 | ... | ... | 67'7 | -12'2 | 55'5 | 10680 | 2'1 | 0'3 | 1'6 | 2'6 | 2'1 | -0.226529 |
| -0.234544 | 52'3 | 52'3 | 66'0 | -12'2 | 53'6 | 10700 | 2'3 | 0'4 | 1'7 | 3'2 | 2'4 | -0.242359 |
| -0.249246 | ... | ... | 64'1 | -12'1 | 52'0 | 10720 | 2'4 | 0'4 | 2'0 | 2'6 | 2'4 | -0.248333 |
| -0.254517 | ... | ... | 62'2 | -12'1 | 50'1 | 10740 | 2'6 | 0'5 | 2'1 | 3'4 | 3'4 | -0.262201 |
| -0.267374 | ... | ... | 60'3 | -12'0 | 48'3 | 10760 | 3'0 | 0'6 | 2'2 | 4'0 | 3'5 | -0.274949 |
| -0.279171 | ... | ... | 58'4 | -11'7 | 46'5 | 10780 | 3'2 | 0'7 | 2'3 | 3'5 | 3'0 | -0.28663 |
| -0.289942 | 55'7 | 40'0 | 56'6 | -11'7 | 44'7 | 10800 | 3'4 | 1'0 | 2'4 | 4'5 | 2'4 | -0.297278 |
| -0.306718 | ... | ... | 54'7 | -11'5 | 43'2 | 10820 | 3'6 | 1'0 | 2'6 | ... | ... | -0.306917 |
| -0.315233 | ... | ... | 53'1 | -11'5 | 41'4 | 10840 | 4'1 | 1'1 | 3'0 | 5'3 | 4'1 | -0.322263 |
| -0.329203 | 33'4 | 33'4 | 51'3 | -11'4 | 39'7 | 10860 | 4'4 | 1'3 | 3'1 | 4'5 | 4'0 | -0.336057 |
| -0.341686 | ... | ... | 49'5 | -11'3 | 38'2 | 10880 | 4'7 | 1'4 | 3'3 | 5'6 | 4'2 | -0.348362 |
| -0.352726 | 36'5 | 30'7 | 47'7 | -11'2 | 36'5 | 10900 | 5'2 | 1'5 | 3'5 | 7'2 | 4'7 | -0.359221 |
| -0.367935 | ... | ... | 46'1 | -11'0 | 35'1 | 10920 | 5'5 | 1'6 | 3'7 | 6'4 | 5'6 | -0.368666 |
| -0.381274 | ... | ... | 44'3 | -10'6 | 33'5 | 10940 | 6'1 | 1'7 | 4'2 | 6'6 | 6'6 | -0.382053 |
| -0.392812 | 30'0 | 30'0 | 42'6 | -10'5 | 32'1 | 10960 | 6'5 | 2'1 | 4'4 | 8'4 | 6'1 | -0.393615 |
| -0.402594 | ... | ... | 41'1 | -10'4 | 30'5 | 10980 | 7'1 | 2'2 | 4'7 | 8'4 | 8'3 | -0.403403 |
| -0.41065 | 38'4 | 24'0 | 39'4 | -10'3 | 29'1 | 11000 | 7'6 | 2'4 | 5'2 | 10'1 | 5'6 | -0.416136 |
| -0.42151 | ... | ... | 37'7 | -10'1 | 27'6 | 11020 | 8'3 | 2'6 | 5'5 | 9'7 | 9'4 | -0.426788 |
| -0.430338 | ... | ... | 36'2 | -9'7 | 26'3 | 11040 | 9'0 | 2'7 | 6'1 | 10'6 | 10'2 | -0.435414 |
| -0.441368 | ... | ... | 34'6 | -9'5 | 25'1 | 11060 | 9'5 | 3'1 | 6'4 | 11'4 | 10'3 | -0.442049 |
| -0.450158 | 20'6 | 20'6 | 33'2 | -9'3 | 23'7 | 11080 | 10'3 | 3'3 | 7'0 | 11'7 | 11'7 | -0.450777 |
| -0.456761 | 22'0 | 18'0 | 31'6 | -9'1 | 22'5 | 11100 | 11'1 | 3'5 | 7'4 | 14'3 | 8'0 | -0.457305 |
| -0.461203 | 18'6 | 18'6 | 30'2 | -8'7 | 21'3 | 11120 | 11'7 | 3'6 | 8'1 | 14'6 | 13'4 | -0.461665 |
| -0.46728 | 16'0 | 16'0 | 28'7 | -8'5 | 20'2 | 11140 | 12'6 | 4'1 | 8'5 | 15'6 | 15'1 | -0.467653 |
| -0.471074 | 16'4 | 16'0 | 27'4 | -8'3 | 19'1 | 11160 | 13'5 | 4'3 | 9'2 | 17'1 | 14'3 | -0.471352 |
| -0.472605 | 15'1 | 14'7 | 26'1 | -8'1 | 18'0 | 11180 | 14'4 | 4'5 | 9'7 | 14'5 | 14'5 | -0.472784 |
| -0.475534 | 24'2 | 13'1 | 24'7 | -7'7 | 17'0 | 11200 | 15'4 | 4'7 | 10'5 | 20'0 | 12'4 | -0.475611 |
| -0.47616 | 14'4 | 13'1 | 23'5 | -7'5 | 16'0 | 11220 | 16'4 | 5'1 | 11'3 | 17'5 | 15'2 | -0.476134 |
| -0.474488 | 14'7 | 12'0 | 22'3 | -7'3 | 15'0 | 11240 | 17'4 | 5'3 | 12'1 | 20'4 | 18'0 | -0.474359 |
| -0.474206 | 12'0 | 12'0 | 21'2 | -7'1 | 14'1 | 11260 | 18'5 | 5'5 | 13'0 | 21'6 | 19'2 | -0.473977 |
| -0.471666 | 16'0 | 16'0 | 20'1 | -6'7 | 13'2 | 11280 | 19'6 | 5'7 | 13'7 | 21'6 | 16'3 | -0.47134 |
| -0.47068 | 15'0 | 9'4 | 19'0 | -6'4 | 12'4 | 11300 | 21'0 | 6'2 | 14'6 | 25'0 | 25'0 | -0.470262 |
| -0.467565 | 10'3 | 8'4 | 18'0 | -6'2 | 11'6 | 11320 | 22'1 | 6'3 | 15'6 | ... | ... | -0.463158 |
| -0.462322 | 10'2 | 8'6 | 16'7 | -5'7 | 11'0 | 11340 | 23'4 | 6'7 | 16'5 | ... | ... | -0.461737 |
| -0.454935 | 9'5 | 7'7 | 15'7 | -5'5 | 10'2 | 11360 | 24'6 | 7'1 | 17'5 | ... | ... | -0.45428 |
| -0.449613 | 8'6 | 7'5 | 15'0 | -5'3 | 9'5 | 11380 | 26'0 | 7'2 | 18'6 | 30'2 | 30'2 | -0.444654 |
| -0.442352 | 13'3 | 6'4 | 14'0 | -5'0 | 9'0 | 11400 | 27'3 | 7'5 | 19'6 | 32'7 | 28'7 | -0.4372 |
| -0.433134 | 6'5 | 6'5 | 13'1 | -4'6 | 8'3 | 11420 | 28'7 | 8'0 | 20'7 | ... | ... | -0.432332 |
| -0.421921 | 6'1 | 6'1 | 12'3 | -4'5 | 7'6 | 11440 | 30'2 | 8'1 | 22'1 | ... | ... | -0.421098 |
| -0.413579 | 7'1 | 5'6 | 11'5 | -4'3 | 7'2 | 11460 | 31'6 | 8'3 | 23'3 | ... | ... | -0.412747 |
| -0.403541 | 5'2 | 5'2 | 11'0 | -4'2 | 6'6 | 11480 | 33'2 | 8'5 | 24'5 | ... | ... | -0.402716 |
| -0.391773 | 9'7 | 4'3 | 10'2 | -4'0 | 6'2 | 11500 | 34'6 | 8'6 | 26'0 | 36'3 | 31'1 | -0.390976 |
| -0.383806 | 4'4 | 4'3 | 9'5 | -3'6 | 5'7 | 11520 | 36'2 | 8'7 | 27'3 | ... | ... | -0.377479 |
| -0.368685 | 8'1 | 4'2 | 9'1 | -3'6 | 5'3 | 11540 | 37'7 | 9'1 | 28'6 | ... | ... | -0.367991 |
| -0.357763 | 4'1 | 3'7 | 8'4 | -3'4 | 5'0 | 11560 | 39'4 | 9'2 | 30'2 | ... | ... | -0.357147 |
| -0.345434 | 4'2 | 4'2 | 8'0 | -3'3 | 4'5 | 11580 | 41'1 | 9'4 | 31'5 | ... | ... | -0.344923 |
| -0.331657 | 7'4 | 3'3 | 7'4 | -3'2 | 4'2 | 11600 | 42'6 | 9'5 | 33'1 | ... | ... | -0.331278 |
| -0.323324 | 3'4 | 3'1 | 7'0 | -3'0 | 4'0 | 11620 | 44'3 | 9'5 | 34'6 | ... | ... | -0.316157 |
| -0.306813 | 4'5 | 4'2 | 6'4 | -2'7 | 3'5 | 11640 | 46'1 | 9'7 | 36'2 | ... | ... | -0.306754 |
| -0.296275 | 3'3 | 2'4 | 6'1 | -2'6 | 3'3 | 11660 | 47'7 | 10'1 | 37'6 | ... | ... | -0.296403 |
| -0.284742 | 4'0 | 2'4 | 5'6 | -2'5 | 3'1 | 11680 | 49'5 | 10'2 | 39'3 | ... | ... | -0.28508 |
| -0.272172 | 3'6 | 2'2 | 5'3 | -2'4 | 2'7 | 11700 | 51'3 | 10'3 | 41'0 | ... | ... | -0.272753 |
| -0.267081 | 3'4 | 2'0 | ... | ... | 2'6 | 11720 | 53'1 | ... | ... | ... | ... | -0.259391 |
| -0.252708 | 3'1 | 1'7 | ... | ... | 2'4 | 11740 | 54'7 | ... | ... | ... | ... | -0.244944 |
| -0.246428 | 2'1 | 1'7 | ... | ... | 2'3 | 11760 | 56'6 | ... | ... | ... | ... | -0.238639 |
| -0.23013 | 2'0 | 1'6 | ... | ... | 2'1 | 11780 | 58'5 | ... | ... | ... | ... | -0.231878 |
| -0.222595 | 2'1 | 1'5 | 3'6 | -1'6 | 2'0 | 11800 | 60'3 | 10'7 | 49'4 | ... | ... | -0.214768 |
| -0.21456 | 1'6 | 1'6 | ... | ... | 1'7 | 11820 | 62'2 | ... | ... | ... | ... | -0.206756 |
| -0.206022 | ... | ... | ... | ... | 1'6 | 11840 | 64'1 | ... | ... | ... | ... | -0.198254 |
| -0.196963 | 1'3 | 1'3 | ... | ... | 1'5 | 11860 | 66'0 | ... | ... | ... | ... | -0.189252 |
| -0.187363 | ... | ... | ... | ... | 1'4 | 11880 | 68'0 | ... | ... | ... | ... | -0.190996 |
| -0.188865 | 1'3 | 1'2 | 2'6 | -1'2 | 1'4 | 11900 | 69'7 | 11'4 | 58'3 | ... | ... | -0.181337 |
| -0.158245 | 1'4 | 0'7 | 2'0 | -0'7 | 1'1 | 12000 | 79'4 | 11'7 | 67'5 | ... | ... | -0.151449 |
| -0.134913 | 0'7 | 0'7 | 1'4 | -0'5 | 0'7 | 12100 | 89'2 | 12'1 | 77'1 | ... | ... | -0.129265 |
| -0.123007 | 1'0 | 1'0 | 1'2 | -0'4 | 0'6 | 12200 | 99'1 | 12'2 | 86'7 | ... | ... | -0.11876 |
| -0.109227 | 0'4 | 0'4 | 1'0 | -0'3 | 0'5 | 12300 | 109'0 | 12'3 | 96'5 | ... | ... | -0.106719 |
| -0.093528 | ... | ... | 0'6 | -0'2 | 0'4 | 12400 | 118'7 | 12'4 | 106'3 | ... | ... | -0.09317 |
| -0.095149 | ... | ... | 0'5 | -0'1 | 0'4 | 12500 | 128'6 | 12'4 | 116'2 | ... | ... | -0.078079 |
| -0.076897 | ... | ... | 0'5 | -0'2 | 0'3 | 12600 | 138'6 | 12'5 | 126'1 | ... | ... | -0.08118 |
| -0.077977 | ... | ... | 0'4 | -0'1 | 0'3 | 12700 | 148'6 | 12'5 | 136'1 | ... | ... | -0.084256 |
| -0.056923 | ... | ... | 0'4 | -0'2 | 0'2 | 12800 | 158'5 | 12'5 | 146'0 | ... | ... | -0.067192 |
| -0.057576 | 0'3 | 0'2 | 0'3 | -0'1 | 0'2 | 12900 | 168'5 | 12'5 | 156'0 | ... | ... | -0.070114 |
| -0.058185 | ... | ... | 0'3 | -0'1 | 0'2 | 13000 | 178'5 | 12'5 | 166'0 | ... | ... | -0.073029 |
| -0.05877 | ... | ... | 0'3 | -0'1 | 0'2 | 13100 | 188'5 | 12'6 | 175'7 | ... | ... | -0.075937 |
| -0.059327 | ... | ... | 0'3 | -0'1 | 0'2 | 13200 | 198'5 | 12'6 | 185'7 | ... | ... | -0.078841 |
| -0.059847 | ... | ... | 0'3 | -0'1 | 0'2 | 13300 | 208'4 | 12'5 | 195'7 | ... | ... | -0.059885 |
| -0.060353 | ... | ... | 0'2 | 0'0 | 0'2 | 13400 | 218'4 | 12'5 | 205'7 | ... | ... | -0.062754 |
| -0.060842 | ... | ... | ... | ... | 0'2 | 13500 | 228'4 | ... | ... | ... | ... | -0.065621 |
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.