Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -1.043507 | ... | ... | 259'2 | 0'0 | 259'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042031 |
| -1.032874 | ... | ... | 249'2 | 0'0 | 249'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041777 |
| -1.021647 | ... | ... | 239'2 | 0'0 | 239'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041511 |
| -1.009809 | ... | ... | 229'2 | 0'0 | 229'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041234 |
| -0.997343 | ... | ... | 219'2 | 0'0 | 219'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040937 |
| -0.98422 | ... | ... | 209'2 | 0'0 | 209'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040627 |
| -0.970409 | ... | ... | 199'2 | 0'0 | 199'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040299 |
| -0.955865 | ... | ... | 189'2 | 0'0 | 189'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03995 |
| -0.94054 | ... | ... | 179'2 | 0'0 | 179'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039584 |
| -0.924371 | ... | ... | 169'2 | 0'0 | 169'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039192 |
| -0.907287 | ... | ... | 159'2 | 0'0 | 159'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038777 |
| -0.889198 | ... | ... | 149'2 | 0'0 | 149'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03833 |
| -0.869989 | ... | ... | 139'2 | 0'0 | 139'2 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037854 |
| -0.859929 | ... | ... | 134'2 | 0'0 | 134'2 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037603 |
| -0.849536 | ... | ... | 129'2 | 0'0 | 129'2 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037339 |
| -0.83879 | ... | ... | 124'2 | 0'0 | 124'2 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037065 |
| -0.827671 | ... | ... | 119'2 | 0'0 | 119'2 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036781 |
| -0.816143 | ... | ... | 114'2 | 0'0 | 114'2 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036482 |
| -0.804184 | ... | ... | 109'2 | 0'0 | 109'2 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036171 |
| -0.791757 | ... | ... | 104'2 | 0'0 | 104'2 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035846 |
| -0.778822 | ... | ... | 99'2 | 0'0 | 99'2 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0355 |
| -0.765334 | ... | ... | 94'2 | 0'0 | 94'2 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035138 |
| -0.75124 | ... | ... | 89'2 | 0'0 | 89'2 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034759 |
| -0.736489 | ... | ... | 84'2 | 0'0 | 84'2 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03435 |
| -0.720999 | ... | ... | 79'2 | 0'0 | 79'2 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03392 |
| -0.704699 | ... | ... | 74'2 | 0'0 | 74'2 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033458 |
| -0.695235 | ... | ... | 69'3 | 0'0 | 69'3 | 4600 | 0'2 | 0'1 | 0'1 | 0'2 | 0'2 | -0.057285 |
| -0.676784 | ... | ... | 64'3 | 0'0 | 64'3 | 4650 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.032427 |
| -0.657156 | ... | ... | 59'3 | 0'0 | 59'3 | 4700 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | -0.031846 |
| -0.643223 | ... | ... | 54'4 | 0'0 | 54'4 | 4750 | 0'3 | 0'0 | 0'3 | ... | ... | -0.073783 |
| -0.627194 | ... | ... | 49'5 | 0'0 | 49'5 | 4800 | 0'5 | 0'1 | 0'4 | 0'5 | 0'4 | -0.105573 |
| -0.608758 | ... | ... | 44'6 | 0'0 | 44'6 | 4850 | 0'5 | 0'0 | 0'5 | 0'5 | 0'5 | -0.102165 |
| -0.59983 | ... | ... | 40'1 | 0'0 | 40'1 | 4900 | 1'0 | 0'1 | 0'7 | 1'0 | 1'0 | -0.138328 |
| -0.58628 | ... | ... | 35'4 | 0'0 | 35'4 | 4950 | 1'5 | 0'3 | 1'2 | 1'5 | 1'5 | -0.185425 |
| -0.361313 | 26'4 | 26'2 | 31'0 | -4'4 | 26'4 | 5000 | 2'4 | 0'5 | 1'7 | 2'5 | 1'3 | -0.233889 |
| -0.489769 | ... | ... | 26'7 | -1'7 | 25'0 | 5050 | 3'4 | 0'7 | 2'5 | 3'4 | 2'7 | -0.270551 |
| -0.562117 | ... | ... | 23'0 | 0'0 | 23'0 | 5100 | 4'6 | 1'0 | 3'6 | 5'0 | 4'0 | -0.299264 |
| -0.334056 | 15'0 | 13'4 | 19'4 | -6'0 | 13'4 | 5150 | 7'1 | 1'7 | 5'2 | 7'1 | 4'0 | -0.348741 |
| -0.358589 | 14'1 | 11'0 | 16'3 | -5'3 | 11'0 | 5200 | 9'5 | 2'4 | 7'1 | 9'7 | 5'5 | -0.372093 |
| -0.363547 | 11'4 | 8'6 | 13'4 | -4'6 | 8'6 | 5250 | 12'1 | 2'7 | 9'2 | 12'1 | 8'2 | -0.367877 |
| -0.365298 | 12'2 | 7'1 | 11'1 | -4'0 | 7'1 | 5300 | 12'6 | 0'7 | 11'7 | 12'6 | 10'7 | -0.259675 |
| -0.370981 | 9'5 | 6'0 | 9'0 | -2'7 | 6'1 | 5350 | 18'6 | 4'0 | 14'6 | 18'6 | 12'3 | -0.343203 |
| -0.342497 | 7'0 | 4'5 | 7'3 | -2'5 | 4'6 | 5400 | 16'5 | -1'4 | 18'1 | ... | ... | 0.002124 |
| -0.321945 | 6'6 | 3'7 | 5'7 | -2'0 | 3'7 | 5450 | 22'3 | 0'6 | 21'5 | ... | ... | 0.002706 |
| -0.279525 | 5'0 | 2'7 | 4'5 | -1'6 | 2'7 | 5500 | 25'4 | 0'1 | 25'3 | ... | ... | 0.003288 |
| -0.238746 | 2'1 | 2'1 | 3'5 | -1'4 | 2'1 | 5550 | 31'2 | 1'7 | 29'3 | 31'2 | 31'2 | 0.00387 |
| -0.171108 | 2'5 | 1'2 | 2'7 | -1'5 | 1'2 | 5600 | 33'5 | 0'0 | 33'5 | ... | ... | 0.004452 |
| -0.189681 | 2'4 | 1'3 | 2'2 | -0'7 | 1'3 | 5650 | 38'0 | 0'0 | 38'0 | ... | ... | 0.005034 |
| -0.14064 | 1'2 | 0'7 | 1'6 | -0'7 | 0'7 | 5700 | 48'1 | 5'5 | 42'4 | 48'1 | 48'1 | 0.005616 |
| -0.128658 | 1'5 | 0'6 | 1'4 | -0'6 | 0'6 | 5750 | 47'1 | 0'0 | 47'1 | ... | ... | 0.006198 |
| -0.11471 | 1'2 | 0'5 | 1'1 | -0'4 | 0'5 | 5800 | 51'7 | 0'0 | 51'7 | ... | ... | 0.006779 |
| -0.18171 | ... | ... | 1'0 | 0'1 | 1'1 | 5850 | 56'5 | 0'0 | 56'5 | ... | ... | 0.007361 |
| -0.100458 | 0'6 | 0'4 | 0'6 | -0'2 | 0'4 | 5900 | 61'4 | 0'0 | 61'4 | ... | ... | 0.007943 |
| -0.156385 | ... | ... | 0'5 | 0'2 | 0'7 | 5950 | 66'3 | 0'0 | 66'3 | ... | ... | 0.008525 |
| -0.10364 | 0'4 | 0'3 | 0'5 | -0'1 | 0'4 | 6000 | 71'2 | 0'0 | 71'2 | ... | ... | 0.009107 |
| -0.105092 | ... | ... | 0'4 | 0'0 | 0'4 | 6050 | 76'1 | 0'0 | 76'1 | ... | ... | 0.009689 |
| -0.085029 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 6100 | 81'1 | 0'0 | 81'1 | ... | ... | 0.010271 |
| -0.08603 | ... | ... | 0'3 | 0'0 | 0'3 | 6150 | 86'0 | 0'0 | 86'0 | ... | ... | 0.010853 |
| -0.063017 | 0'2 | 0'2 | 0'3 | -0'1 | 0'2 | 6200 | 91'0 | 0'0 | 91'0 | ... | ... | 0.011435 |
| -0.063637 | ... | ... | 0'2 | 0'0 | 0'2 | 6250 | 96'0 | 0'0 | 96'0 | ... | ... | 0.012017 |
| -0.064229 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 6300 | 100'7 | 0'0 | 100'7 | ... | ... | 0.012599 |
| -0.064799 | ... | ... | 0'2 | 0'0 | 0'2 | 6350 | 105'7 | 0'0 | 105'7 | ... | ... | 0.013181 |
| -0.037162 | 0'1 | 0'1 | 0'2 | -0'1 | 0'1 | 6400 | 110'7 | 0'0 | 110'7 | ... | ... | 0.013763 |
| -0.065866 | ... | ... | 0'2 | 0'0 | 0'2 | 6450 | 115'7 | 0'0 | 115'7 | ... | ... | 0.014344 |
| -0.037693 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 120'7 | 0'0 | 120'7 | ... | ... | 0.014926 |
| -0.037948 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 125'6 | 0'0 | 125'6 | ... | ... | 0.015508 |
| -0.038189 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 130'6 | 0'0 | 130'6 | ... | ... | 0.01609 |
| -0.038423 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 135'6 | 0'0 | 135'6 | ... | ... | 0.016672 |
| -0.038649 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 140'6 | 0'0 | 140'6 | ... | ... | 0.017254 |
| -0.03887 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 145'6 | 0'0 | 145'6 | ... | ... | 0.017836 |
| -0.039081 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 150'6 | 0'0 | 150'6 | ... | ... | 0.018418 |
| -0.039286 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 155'6 | 0'0 | 155'6 | ... | ... | 0.019 |
| -0.039487 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 160'6 | 0'0 | 160'6 | ... | ... | 0.019582 |
| -0.039682 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 165'6 | 0'0 | 165'6 | ... | ... | 0.020164 |
| -0.039872 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 170'6 | 0'0 | 170'6 | ... | ... | 0.020746 |
| -0.040056 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 175'6 | 0'0 | 175'6 | ... | ... | 0.021328 |
| -0.040233 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 180'6 | 0'0 | 180'6 | ... | ... | 0.02191 |
| -0.040405 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 185'6 | 0'0 | 185'6 | ... | ... | 0.022491 |
| -0.040575 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 190'6 | 0'0 | 190'6 | ... | ... | 0.023073 |
| -0.040743 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 195'6 | 0'0 | 195'6 | ... | ... | 0.023655 |
| -0.040907 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 200'6 | 0'0 | 200'6 | ... | ... | 0.024237 |
| -0.041067 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 205'6 | 0'0 | 205'6 | ... | ... | 0.024819 |
| -0.04122 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 210'6 | 0'0 | 210'6 | ... | ... | 0.025401 |
| -0.04137 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 215'6 | 0'0 | 215'6 | ... | ... | 0.025983 |
| -0.041517 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 220'6 | 0'0 | 220'6 | ... | ... | 0.026565 |
| -0.041661 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 225'6 | 0'0 | 225'6 | ... | ... | 0.027147 |
| -0.041803 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 230'6 | 0'0 | 230'6 | ... | ... | 0.027729 |
| -0.041942 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 235'6 | 0'0 | 235'6 | ... | ... | 0.028311 |
| -0.04208 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 240'6 | 0'0 | 240'6 | ... | ... | 0.028893 |
| -0.042343 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 250'6 | 0'0 | 250'6 | ... | ... | 0.030056 |
| -0.042597 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 260'6 | 0'0 | 260'6 | ... | ... | 0.03122 |
| -0.042843 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 270'6 | 0'0 | 270'6 | ... | ... | 0.032384 |
| -0.043081 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 280'6 | 0'0 | 280'6 | ... | ... | 0.033548 |
| -0.043306 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 290'6 | 0'0 | 290'6 | ... | ... | 0.034712 |
| -0.043525 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 300'6 | 0'0 | 300'6 | ... | ... | 0.035876 |
| -0.04374 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 310'6 | 0'0 | 310'6 | ... | ... | 0.03704 |
| -0.04395 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 320'6 | 0'0 | 320'6 | ... | ... | 0.038203 |
| -0.044152 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 330'6 | 0'0 | 330'6 | ... | ... | 0.039367 |
| -0.044346 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 340'6 | 0'0 | 340'6 | ... | ... | 0.040531 |
| -0.044534 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 350'6 | 0'0 | 350'6 | ... | ... | 0.041695 |
| -0.044718 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 360'6 | 0'0 | 360'6 | ... | ... | 0.042859 |
| -0.044899 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 370'6 | 0'0 | 370'6 | ... | ... | 0.044023 |
| -0.045074 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 380'6 | 0'0 | 380'6 | ... | ... | 0.045187 |
| -0.045243 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 390'6 | 0'0 | 390'6 | ... | ... | 0.04635 |
| -0.045408 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 400'6 | 0'0 | 400'6 | ... | ... | 0.047514 |
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.