Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.083942 | ... | ... | 297'6 | 7'4 | 305'2 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03046 |
| -0.081206 | ... | ... | 287'6 | 7'4 | 295'2 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0303 |
| -0.078469 | ... | ... | 277'6 | 7'4 | 285'2 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030137 |
| -0.07573 | ... | ... | 267'6 | 7'4 | 275'2 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029968 |
| -0.07299 | ... | ... | 257'6 | 7'4 | 265'2 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029795 |
| -0.070249 | ... | ... | 247'6 | 7'4 | 255'2 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029613 |
| -0.067506 | ... | ... | 237'6 | 7'4 | 245'2 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029424 |
| -0.064762 | ... | ... | 227'6 | 7'4 | 235'2 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029229 |
| -0.062017 | ... | ... | 217'6 | 7'4 | 225'2 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029025 |
| -0.05927 | ... | ... | 207'6 | 7'4 | 215'2 | 9000 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.028807 |
| -0.056523 | ... | ... | 197'6 | 7'4 | 205'2 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028586 |
| -0.053775 | ... | ... | 187'6 | 7'4 | 195'2 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028356 |
| -0.051026 | ... | ... | 177'6 | 7'4 | 185'2 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028105 |
| -0.048276 | ... | ... | 167'6 | 7'4 | 175'2 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027843 |
| -0.045525 | ... | ... | 157'6 | 7'4 | 165'2 | 9500 | 0'2 | 0'0 | 0'2 | ... | ... | -0.048752 |
| -0.060592 | ... | ... | 147'7 | 7'4 | 155'3 | 9600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.048186 |
| -0.057799 | ... | ... | 137'7 | 7'4 | 145'3 | 9700 | 0'2 | 0'0 | 0'2 | 0'3 | 0'3 | -0.047588 |
| -0.054996 | ... | ... | 127'7 | 7'4 | 135'3 | 9800 | 0'2 | -0'1 | 0'3 | 0'3 | 0'3 | -0.04695 |
| -0.052186 | ... | ... | 118'0 | 7'3 | 125'3 | 9900 | 0'3 | 0'0 | 0'3 | 0'4 | 0'3 | -0.064036 |
| -0.065546 | ... | ... | 108'2 | 7'2 | 115'4 | 10000 | 0'3 | -0'2 | 0'5 | 0'3 | 0'3 | -0.062955 |
| -0.063157 | ... | ... | 100'3 | 7'1 | 107'4 | 10080 | 0'3 | -0'3 | 0'6 | 0'6 | 0'6 | -0.062026 |
| -0.062556 | ... | ... | 98'3 | 7'1 | 105'4 | 10100 | 0'3 | -0'3 | 0'6 | 0'4 | 0'4 | -0.061783 |
| -0.061954 | ... | ... | 96'3 | 7'1 | 103'4 | 10120 | 0'3 | -0'3 | 0'6 | ... | ... | -0.061536 |
| -0.06135 | ... | ... | 94'4 | 7'0 | 101'4 | 10140 | 0'3 | -0'4 | 0'7 | ... | ... | -0.061285 |
| -0.075562 | ... | ... | 92'4 | 7'1 | 99'5 | 10160 | 0'4 | -0'3 | 0'7 | ... | ... | -0.076496 |
| -0.074908 | ... | ... | 90'4 | 7'1 | 97'5 | 10180 | 0'4 | -0'3 | 0'7 | ... | ... | -0.076156 |
| -0.07425 | ... | ... | 88'5 | 7'0 | 95'5 | 10200 | 0'4 | -0'4 | 1'0 | 0'5 | 0'5 | -0.07581 |
| -0.073589 | ... | ... | 86'5 | 7'0 | 93'5 | 10220 | 0'4 | -0'4 | 1'0 | ... | ... | -0.075456 |
| -0.072924 | ... | ... | 84'6 | 6'7 | 91'5 | 10240 | 0'4 | -0'5 | 1'1 | 0'7 | 0'7 | -0.075094 |
| -0.085972 | ... | ... | 82'6 | 7'0 | 89'6 | 10260 | 0'5 | -0'4 | 1'1 | ... | ... | -0.088815 |
| -0.085241 | ... | ... | 80'7 | 6'7 | 87'6 | 10280 | 0'5 | -0'5 | 1'2 | ... | ... | -0.088354 |
| -0.084503 | 81'2 | 81'2 | 79'0 | 6'6 | 85'6 | 10300 | 0'5 | -0'6 | 1'3 | 1'3 | 0'6 | -0.087884 |
| -0.096609 | ... | ... | 77'0 | 6'7 | 83'7 | 10320 | 0'6 | -0'5 | 1'3 | ... | ... | -0.100487 |
| -0.095792 | ... | ... | 75'1 | 6'6 | 81'7 | 10340 | 0'6 | -0'6 | 1'4 | ... | ... | -0.099907 |
| -0.107113 | ... | ... | 73'2 | 6'6 | 80'0 | 10360 | 0'7 | -0'6 | 1'5 | 1'2 | 1'2 | -0.111621 |
| -0.106206 | ... | ... | 71'3 | 6'5 | 78'0 | 10380 | 0'7 | -0'7 | 1'6 | 1'0 | 1'0 | -0.110924 |
| -0.105288 | 73'6 | 67'2 | 69'4 | 6'4 | 76'0 | 10400 | 0'7 | -1'0 | 1'7 | 1'5 | 1'1 | -0.110212 |
| -0.1158 | ... | ... | 67'5 | 6'4 | 74'1 | 10420 | 1'0 | -1'0 | 2'0 | ... | ... | -0.121016 |
| -0.125728 | ... | ... | 65'6 | 6'4 | 72'2 | 10440 | 1'1 | -1'0 | 2'1 | 1'7 | 1'7 | -0.131191 |
| -0.124607 | ... | ... | 63'7 | 6'3 | 70'2 | 10460 | 1'1 | -1'1 | 2'2 | ... | ... | -0.130232 |
| -0.133894 | ... | ... | 62'0 | 6'3 | 68'3 | 10480 | 1'2 | -1'1 | 2'3 | 1'6 | 1'6 | -0.139711 |
| -0.14267 | 62'1 | 54'0 | 60'2 | 6'2 | 66'4 | 10500 | 1'2 | -1'3 | 2'5 | 2'6 | 1'3 | -0.138603 |
| -0.141311 | ... | ... | 58'3 | 6'1 | 64'4 | 10520 | 1'3 | -1'3 | 2'6 | 2'1 | 1'5 | -0.147413 |
| -0.149486 | ... | ... | 56'5 | 6'0 | 62'5 | 10540 | 1'4 | -1'4 | 3'0 | 2'2 | 1'5 | -0.155706 |
| -0.15719 | ... | ... | 54'7 | 5'7 | 60'6 | 10560 | 1'5 | -1'4 | 3'1 | 2'7 | 1'6 | -0.163506 |
| -0.164445 | ... | ... | 53'1 | 5'6 | 58'7 | 10580 | 1'6 | -1'5 | 3'3 | 3'3 | 1'7 | -0.170837 |
| -0.171261 | 51'0 | 50'0 | 51'3 | 5'5 | 57'0 | 10600 | 1'7 | -1'6 | 3'5 | 3'6 | 1'7 | -0.177709 |
| -0.185771 | ... | ... | 49'5 | 5'5 | 55'2 | 10620 | 2'0 | -2'0 | 4'0 | 2'7 | 2'2 | -0.18413 |
| -0.19147 | ... | ... | 47'7 | 5'4 | 53'3 | 10640 | 2'2 | -2'0 | 4'2 | 2'5 | 2'3 | -0.197957 |
| -0.204241 | ... | ... | 46'2 | 5'3 | 51'5 | 10660 | 2'3 | -2'2 | 4'5 | 2'6 | 2'3 | -0.203245 |
| -0.208888 | ... | ... | 44'5 | 5'1 | 49'6 | 10680 | 2'5 | -2'2 | 4'7 | ... | ... | -0.21534 |
| -0.220053 | 42'0 | 40'0 | 43'0 | 5'0 | 48'0 | 10700 | 2'7 | -2'3 | 5'2 | 5'2 | 3'0 | -0.226452 |
| -0.230294 | ... | ... | 41'3 | 4'7 | 46'2 | 10720 | 3'1 | -2'4 | 5'5 | 4'6 | 3'4 | -0.236628 |
| -0.239646 | 35'0 | 35'0 | 39'6 | 4'6 | 44'4 | 10740 | 3'3 | -2'5 | 6'0 | 3'6 | 3'3 | -0.245902 |
| -0.254133 | ... | ... | 38'1 | 4'6 | 42'7 | 10760 | 3'5 | -2'7 | 6'4 | 5'2 | 4'0 | -0.254297 |
| -0.26153 | ... | ... | 36'5 | 4'4 | 41'1 | 10780 | 4'0 | -2'7 | 6'7 | 5'1 | 4'3 | -0.267571 |
| -0.273585 | 36'6 | 31'0 | 35'1 | 4'3 | 39'4 | 10800 | 4'2 | -3'1 | 7'3 | 8'0 | 4'2 | -0.274027 |
| -0.284352 | ... | ... | 33'5 | 4'2 | 37'7 | 10820 | 4'5 | -3'2 | 7'7 | 7'0 | 5'1 | -0.284907 |
| -0.293873 | ... | ... | 32'2 | 4'0 | 36'2 | 10840 | 5'0 | -3'4 | 8'4 | 6'4 | 5'3 | -0.294513 |
| -0.302177 | ... | ... | 30'6 | 3'7 | 34'5 | 10860 | 5'4 | -3'5 | 9'1 | 9'3 | 7'0 | -0.307655 |
| -0.313848 | ... | ... | 29'4 | 3'5 | 33'1 | 10880 | 5'7 | -3'7 | 9'6 | 10'3 | 8'3 | -0.314602 |
| -0.323944 | 30'7 | 23'4 | 28'1 | 3'4 | 31'5 | 10900 | 6'3 | -4'1 | 10'4 | 11'4 | 6'6 | -0.324727 |
| -0.332507 | ... | ... | 26'7 | 3'2 | 30'1 | 10920 | 7'0 | -4'1 | 11'1 | ... | ... | -0.337467 |
| -0.343566 | ... | ... | 25'5 | 3'1 | 28'6 | 10940 | 7'4 | -4'3 | 11'7 | 10'4 | 9'4 | -0.344352 |
| -0.352827 | ... | ... | 24'3 | 3'0 | 27'3 | 10960 | 8'1 | -4'5 | 12'6 | 9'1 | 8'6 | -0.353589 |
| -0.360338 | ... | ... | 23'2 | 2'6 | 26'0 | 10980 | 8'6 | -4'6 | 13'4 | 11'6 | 9'6 | -0.361061 |
| -0.366129 | 24'4 | 17'0 | 22'1 | 2'4 | 24'5 | 11000 | 9'4 | -4'7 | 14'3 | 15'0 | 10'0 | -0.370367 |
| -0.373671 | 20'1 | 20'1 | 21'0 | 2'3 | 23'3 | 11020 | 10'1 | -5'1 | 15'2 | 13'4 | 11'3 | -0.374278 |
| -0.379312 | 20'1 | 17'0 | 20'0 | 2'1 | 22'1 | 11040 | 11'0 | -5'2 | 16'2 | 14'4 | 14'4 | -0.383204 |
| -0.386355 | 20'3 | 20'3 | 19'0 | 2'0 | 21'0 | 11060 | 11'6 | -5'4 | 17'2 | 15'5 | 13'1 | -0.386806 |
| -0.391399 | 18'5 | 17'6 | 18'0 | 1'7 | 19'7 | 11080 | 12'5 | -5'5 | 18'2 | 17'0 | 16'3 | -0.39176 |
| -0.394478 | 18'6 | 12'5 | 17'1 | 1'5 | 18'6 | 11100 | 13'4 | -5'7 | 19'3 | 19'1 | 13'4 | -0.394744 |
| -0.398738 | 17'1 | 14'5 | 16'2 | 1'4 | 17'6 | 11120 | 14'4 | -5'7 | 20'3 | 19'0 | 18'7 | -0.398904 |
| -0.401006 | 15'4 | 14'0 | 15'3 | 1'3 | 16'6 | 11140 | 15'4 | -6'1 | 21'5 | 20'3 | 16'7 | -0.40107 |
| -0.401303 | 11'0 | 10'6 | 14'4 | 1'2 | 15'6 | 11160 | 16'4 | -6'2 | 22'6 | ... | ... | -0.401264 |
| -0.399632 | ... | ... | 13'6 | 1'0 | 14'6 | 11180 | 17'4 | -6'4 | 24'0 | 23'5 | 23'5 | -0.399491 |
| -0.399129 | 14'6 | 9'1 | 13'1 | 0'6 | 13'7 | 11200 | 18'5 | -6'5 | 25'2 | ... | ... | -0.398887 |
| -0.399887 | 14'0 | 14'0 | 12'3 | 0'6 | 13'1 | 11220 | 19'6 | -6'7 | 26'5 | ... | ... | -0.396352 |
| -0.395562 | 10'7 | 9'0 | 11'6 | 0'4 | 12'2 | 11240 | 21'0 | -6'7 | 27'7 | ... | ... | -0.395132 |
| -0.392608 | 10'6 | 10'6 | 11'1 | 0'3 | 11'4 | 11260 | 22'2 | -7'0 | 29'2 | ... | ... | -0.392092 |
| -0.387827 | ... | ... | 10'4 | 0'2 | 10'6 | 11280 | 23'4 | -7'2 | 30'6 | ... | ... | -0.387233 |
| -0.384714 | 9'7 | 8'3 | 9'7 | 0'2 | 10'1 | 11300 | 24'7 | -7'2 | 32'1 | ... | ... | -0.384051 |
| -0.379952 | 9'1 | 8'2 | 9'3 | 0'1 | 9'4 | 11320 | 26'2 | -7'2 | 33'4 | ... | ... | -0.379229 |
| -0.373536 | 8'3 | 6'3 | 8'7 | 0'0 | 8'7 | 11340 | 27'5 | -7'3 | 35'0 | ... | ... | -0.372765 |
| -0.369326 | 8'0 | 8'0 | 8'3 | 0'0 | 8'3 | 11360 | 29'0 | -7'4 | 36'4 | ... | ... | -0.364642 |
| -0.359688 | ... | ... | 7'7 | -0'1 | 7'6 | 11380 | 30'4 | -7'4 | 38'0 | ... | ... | -0.358859 |
| -0.352506 | 7'3 | 4'6 | 7'3 | -0'1 | 7'2 | 11400 | 32'0 | -7'5 | 39'5 | ... | ... | -0.351667 |
| -0.343886 | ... | ... | 7'0 | -0'2 | 6'6 | 11420 | 33'4 | -7'5 | 41'1 | ... | ... | -0.343056 |
| -0.338343 | 4'3 | 4'3 | 6'5 | -0'2 | 6'3 | 11440 | 35'0 | -7'6 | 42'6 | ... | ... | -0.333 |
| -0.326961 | 5'3 | 4'6 | 6'2 | -0'3 | 5'7 | 11460 | 36'5 | -7'6 | 44'3 | ... | ... | -0.326194 |
| -0.318981 | 5'5 | 3'7 | 5'7 | -0'3 | 5'4 | 11480 | 38'1 | -7'7 | 46'0 | ... | ... | -0.313341 |
| -0.30985 | 5'7 | 3'4 | 5'4 | -0'3 | 5'1 | 11500 | 39'6 | -8'0 | 47'6 | ... | ... | -0.304077 |
| -0.299546 | 4'1 | 3'7 | ... | ... | 4'6 | 11520 | 41'3 | ... | ... | ... | ... | -0.293647 |
| -0.288035 | 3'6 | 3'0 | ... | ... | 4'3 | 11540 | 43'1 | ... | ... | ... | ... | -0.287623 |
| -0.281127 | 4'2 | 2'6 | ... | ... | 4'1 | 11560 | 44'6 | ... | ... | ... | ... | -0.275017 |
| -0.273434 | 3'3 | 2'5 | ... | ... | 3'7 | 11580 | 46'4 | ... | ... | ... | ... | -0.267243 |
| -0.264936 | 4'3 | 2'3 | 4'1 | -0'4 | 3'5 | 11600 | 48'2 | -8'0 | 56'2 | ... | ... | -0.258678 |
| -0.255624 | 3'4 | 2'3 | ... | ... | 3'3 | 11620 | 50'0 | ... | ... | ... | ... | -0.249308 |
| -0.225022 | 2'5 | 1'7 | 3'1 | -0'4 | 2'5 | 11700 | 57'2 | -8'0 | 65'2 | ... | ... | -0.218649 |
| -0.185833 | ... | ... | 2'4 | -0'5 | 1'7 | 11800 | 66'4 | -8'1 | 74'5 | ... | ... | -0.179763 |
| -0.164286 | 1'6 | 1'6 | 2'0 | -0'4 | 1'4 | 11900 | 76'1 | -7'7 | 84'0 | ... | ... | -0.158908 |
| -0.148329 | 1'4 | 1'0 | 1'5 | -0'3 | 1'2 | 12000 | 85'7 | -7'6 | 93'5 | ... | ... | -0.143952 |
| -0.128974 | ... | ... | 1'3 | -0'3 | 1'0 | 12100 | 95'5 | -7'6 | 103'3 | ... | ... | -0.125988 |
| -0.119344 | ... | ... | 1'1 | -0'2 | 0'7 | 12200 | 105'4 | -7'6 | 113'2 | ... | ... | -0.117877 |
| -0.108264 | 0'7 | 0'7 | 1'0 | -0'2 | 0'6 | 12300 | 115'3 | -7'5 | 123'0 | ... | ... | -0.108615 |
| -0.110323 | 1'0 | 1'0 | 0'7 | -0'1 | 0'6 | 12400 | 125'2 | -7'6 | 133'0 | ... | ... | -0.098247 |
| -0.09735 | ... | ... | 0'6 | -0'1 | 0'5 | 12500 | 135'1 | -7'6 | 142'7 | ... | ... | -0.086787 |
| -0.082904 | ... | ... | 0'6 | -0'2 | 0'4 | 12600 | 145'1 | -7'5 | 152'6 | ... | ... | -0.089848 |
| -0.084052 | ... | ... | 0'5 | -0'1 | 0'4 | 12700 | 155'0 | -7'6 | 162'6 | ... | ... | -0.077109 |
| -0.067639 | ... | ... | 0'5 | -0'2 | 0'3 | 12800 | 165'0 | -7'5 | 172'5 | ... | ... | -0.079993 |
| -0.068424 | 0'3 | 0'3 | 0'5 | -0'2 | 0'3 | 12900 | 174'7 | -7'6 | 182'5 | ... | ... | -0.066036 |
| -0.069162 | ... | ... | 0'4 | -0'1 | 0'3 | 13000 | 184'7 | -7'5 | 192'4 | ... | ... | -0.068819 |
| -0.050248 | ... | ... | 0'4 | -0'2 | 0'2 | 13100 | 194'7 | -7'5 | 202'4 | ... | ... | -0.071599 |
| -0.0507 | ... | ... | 0'3 | -0'1 | 0'2 | 13200 | 204'6 | -7'5 | 212'3 | ... | ... | -0.056403 |
| -0.051133 | ... | ... | ... | ... | 0'2 | 13300 | 214'6 | ... | ... | ... | ... | -0.059154 |
| -0.051555 | 0'2 | 0'2 | 0'3 | -0'1 | 0'2 | 13400 | 224'6 | -7'5 | 232'3 | ... | ... | -0.061904 |
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.