Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.117668 | ... | ... | 281'6 | -2'0 | 279'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.059807 |
| -0.113582 | ... | ... | 271'6 | -2'0 | 269'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.059493 |
| -0.109477 | ... | ... | 261'6 | -2'0 | 259'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.059165 |
| -0.105356 | ... | ... | 251'6 | -2'0 | 249'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.058819 |
| -0.101217 | ... | ... | 241'6 | -2'0 | 239'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.058455 |
| -0.097066 | ... | ... | 231'6 | -2'0 | 229'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.058075 |
| -0.092903 | ... | ... | 221'6 | -2'0 | 219'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.057676 |
| -0.08873 | ... | ... | 211'6 | -2'0 | 209'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.057254 |
| -0.084547 | ... | ... | 201'6 | -2'0 | 199'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.056815 |
| -0.080356 | ... | ... | 191'6 | -2'0 | 189'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.056345 |
| -0.076157 | ... | ... | 181'6 | -2'0 | 179'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.05585 |
| -0.071951 | ... | ... | 171'6 | -2'0 | 169'6 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.055327 |
| -0.067738 | ... | ... | 161'6 | -2'0 | 159'6 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.05477 |
| -0.06352 | ... | ... | 151'6 | -2'0 | 149'6 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.054183 |
| -0.061409 | ... | ... | 146'6 | -2'0 | 144'6 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.053868 |
| -0.059296 | ... | ... | 141'6 | -2'0 | 139'6 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.053544 |
| -0.057183 | ... | ... | 136'6 | -2'0 | 134'6 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.05321 |
| -0.055069 | ... | ... | 131'6 | -2'0 | 129'6 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.052868 |
| -0.052953 | ... | ... | 126'6 | -2'0 | 124'6 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.052507 |
| -0.050837 | ... | ... | 121'6 | -2'0 | 119'6 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.052132 |
| -0.04872 | ... | ... | 116'6 | -2'0 | 114'6 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051744 |
| -0.046602 | ... | ... | 111'6 | -2'0 | 109'6 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051336 |
| -0.044483 | ... | ... | 106'6 | -2'0 | 104'6 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050911 |
| -0.042364 | ... | ... | 101'6 | -2'0 | 99'6 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050468 |
| -0.040244 | ... | ... | 96'6 | -2'0 | 94'6 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050002 |
| -0.038123 | ... | ... | 91'6 | -2'0 | 89'6 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049506 |
| -0.072763 | ... | ... | 86'6 | -1'7 | 84'7 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048992 |
| -0.070484 | ... | ... | 81'6 | -1'7 | 79'7 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048443 |
| -0.068187 | ... | ... | 76'7 | -2'0 | 74'7 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047858 |
| -0.06587 | ... | ... | 71'7 | -2'0 | 69'7 | 4800 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.047241 |
| -0.063534 | ... | ... | 66'7 | -2'0 | 64'7 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046574 |
| -0.061166 | ... | ... | 61'7 | -2'0 | 59'7 | 4900 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.079649 |
| -0.088978 | ... | ... | 57'0 | -2'0 | 55'0 | 4950 | 0'2 | 0'0 | 0'2 | ... | ... | -0.078172 |
| -0.086015 | ... | ... | 52'0 | -2'0 | 50'0 | 5000 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | -0.104815 |
| -0.132987 | ... | ... | 47'2 | -2'0 | 45'2 | 5050 | 0'4 | 0'0 | 0'4 | 0'5 | 0'3 | -0.127238 |
| -0.15008 | ... | ... | 42'3 | -2'0 | 40'3 | 5100 | 0'6 | 0'0 | 0'6 | 1'1 | 0'5 | -0.167053 |
| -0.200774 | ... | ... | 37'6 | -2'0 | 35'6 | 5150 | 1'0 | 0'0 | 1'0 | 1'0 | 0'5 | -0.198652 |
| -0.254259 | ... | ... | 33'2 | -2'0 | 31'2 | 5200 | 1'4 | 0'0 | 1'4 | 2'3 | 1'2 | -0.253477 |
| -0.317299 | ... | ... | 28'7 | -1'7 | 27'0 | 5250 | 2'2 | 0'0 | 2'2 | 3'1 | 2'1 | -0.31742 |
| -0.379095 | ... | ... | 24'7 | -1'7 | 23'0 | 5300 | 3'3 | 0'2 | 3'1 | 4'7 | 3'0 | -0.389553 |
| -0.44817 | ... | ... | 21'2 | -1'6 | 19'4 | 5350 | 4'6 | 0'2 | 4'4 | 5'1 | 3'5 | -0.448907 |
| -0.49757 | ... | ... | 17'7 | -1'5 | 16'2 | 5400 | 6'4 | 0'3 | 6'1 | 9'0 | 6'2 | -0.498184 |
| -0.525269 | 12'5 | 12'5 | 14'7 | -1'5 | 13'2 | 5450 | 8'4 | 0'3 | 8'1 | 9'1 | 7'4 | -0.525603 |
| -0.542026 | 11'3 | 8'0 | 12'2 | -1'4 | 10'6 | 5500 | 11'0 | 0'4 | 10'4 | 14'3 | 10'7 | -0.542008 |
| -0.54127 | 6'4 | 6'4 | 10'0 | -1'3 | 8'5 | 5550 | 13'7 | 0'5 | 13'2 | ... | ... | -0.540902 |
| -0.519016 | 7'2 | 4'7 | 8'1 | -1'3 | 6'6 | 5600 | 17'0 | 0'5 | 16'3 | ... | ... | -0.518372 |
| -0.48612 | 5'6 | 4'0 | 6'4 | -1'2 | 5'2 | 5650 | 20'4 | 0'6 | 19'6 | ... | ... | -0.485334 |
| -0.450129 | 6'0 | 3'2 | 5'1 | -1'0 | 4'1 | 5700 | 24'3 | 1'0 | 23'3 | ... | ... | -0.449376 |
| -0.410684 | 4'6 | 3'0 | 4'0 | -0'6 | 3'2 | 5750 | 28'3 | 1'1 | 27'2 | ... | ... | -0.399386 |
| -0.363336 | 4'1 | 2'1 | 3'1 | -0'5 | 2'4 | 5800 | 32'6 | 1'3 | 31'3 | ... | ... | -0.363327 |
| -0.311806 | 3'2 | 3'0 | 2'4 | -0'5 | 1'7 | 5850 | 37'1 | 1'4 | 35'5 | ... | ... | -0.312624 |
| -0.276919 | 2'4 | 1'0 | 1'7 | -0'3 | 1'4 | 5900 | 41'5 | 1'4 | 40'1 | ... | ... | -0.262257 |
| -0.232674 | 1'2 | 0'6 | 1'4 | -0'3 | 1'1 | 5950 | 46'3 | 1'5 | 44'6 | ... | ... | -0.235881 |
| -0.199026 | 1'3 | 0'6 | 1'2 | -0'3 | 0'7 | 6000 | 51'1 | 1'6 | 49'3 | ... | ... | -0.203836 |
| -0.158557 | 1'2 | 0'4 | 1'0 | -0'3 | 0'5 | 6050 | 55'7 | 1'6 | 54'1 | ... | ... | -0.165602 |
| -0.136643 | 0'6 | 0'4 | 0'6 | -0'2 | 0'4 | 6100 | 60'6 | 1'6 | 59'0 | ... | ... | -0.145747 |
| -0.111477 | ... | ... | 0'5 | -0'2 | 0'3 | 6150 | 65'5 | 1'7 | 63'6 | ... | ... | -0.12319 |
| -0.113315 | 0'3 | 0'2 | 0'4 | -0'1 | 0'3 | 6200 | 70'4 | 1'7 | 68'5 | ... | ... | -0.097627 |
| -0.083598 | 0'2 | 0'2 | 0'3 | -0'1 | 0'2 | 6250 | 75'4 | 1'7 | 73'5 | ... | ... | -0.100287 |
| -0.084709 | 0'3 | 0'2 | 0'3 | -0'1 | 0'2 | 6300 | 80'3 | 1'7 | 78'4 | ... | ... | -0.070722 |
| -0.04905 | ... | ... | 0'2 | -0'1 | 0'1 | 6350 | 85'3 | 1'7 | 83'4 | ... | ... | -0.073003 |
| -0.049564 | ... | ... | 0'2 | -0'1 | 0'1 | 6400 | 90'2 | 1'7 | 88'3 | ... | ... | -0.038342 |
| -0.050058 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 6450 | 95'2 | 1'7 | 93'3 | ... | ... | -0.040464 |
| -0.050524 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 100'2 | 2'0 | 98'2 | ... | ... | -0.042586 |
| -0.050962 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 105'2 | 2'0 | 103'2 | ... | ... | -0.044708 |
| -0.05139 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 110'2 | 2'0 | 108'2 | ... | ... | -0.046829 |
| -0.051801 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 115'2 | 2'0 | 113'2 | ... | ... | -0.04895 |
| -0.052187 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 120'2 | 2'0 | 118'2 | ... | ... | -0.051071 |
| -0.052559 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 125'2 | 2'0 | 123'2 | ... | ... | -0.053191 |
| -0.052921 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 130'2 | 2'0 | 128'2 | ... | ... | -0.055311 |
| -0.053272 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 135'2 | 2'0 | 133'2 | ... | ... | -0.057431 |
| -0.053605 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 140'2 | 2'0 | 138'2 | ... | ... | -0.05955 |
| -0.053928 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 145'2 | 2'0 | 143'2 | ... | ... | -0.061669 |
| -0.054241 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 150'2 | 2'0 | 148'2 | ... | ... | -0.063787 |
| -0.054545 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 155'2 | 2'0 | 153'2 | ... | ... | -0.065906 |
| -0.054838 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 160'2 | 2'0 | 158'2 | ... | ... | -0.068023 |
| -0.055123 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 7150 | 165'2 | 2'0 | 163'2 | ... | ... | -0.07014 |
| -0.055401 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 170'2 | 2'0 | 168'2 | ... | ... | -0.072257 |
| -0.055671 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 175'2 | 2'0 | 173'2 | ... | ... | -0.074373 |
| -0.055935 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 180'2 | 2'0 | 178'2 | ... | ... | -0.076489 |
| -0.056189 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 185'2 | 2'0 | 183'2 | ... | ... | -0.078605 |
| -0.056433 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 190'2 | 2'0 | 188'2 | ... | ... | -0.08072 |
| -0.056673 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 195'2 | 2'0 | 193'2 | ... | ... | -0.082834 |
| -0.056911 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 200'2 | 2'0 | 198'2 | ... | ... | -0.084949 |
| -0.057144 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 205'2 | 2'0 | 203'2 | ... | ... | -0.087062 |
| -0.057371 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 210'2 | 2'0 | 208'2 | ... | ... | -0.089175 |
| -0.057592 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 215'2 | 2'0 | 213'2 | ... | ... | -0.091288 |
| -0.057804 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 220'2 | 2'0 | 218'2 | ... | ... | -0.0934 |
| -0.058216 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 230'2 | 2'0 | 228'2 | ... | ... | -0.097623 |
| -0.058614 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 240'2 | 2'0 | 238'2 | ... | ... | -0.101843 |
| -0.059001 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 250'2 | 2'0 | 248'2 | ... | ... | -0.106062 |
| -0.059366 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 260'2 | 2'0 | 258'2 | ... | ... | -0.110278 |
| -0.059719 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 270'2 | 2'0 | 268'2 | ... | ... | -0.114492 |
| -0.060062 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 280'2 | 2'0 | 278'2 | ... | ... | -0.118705 |
| -0.060393 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 290'2 | 2'0 | 288'2 | ... | ... | -0.122915 |
| -0.060705 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 300'2 | 2'0 | 298'2 | ... | ... | -0.127122 |
| -0.061013 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 310'2 | 2'0 | 308'2 | ... | ... | -0.131328 |
| -0.061313 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 320'2 | 2'0 | 318'2 | ... | ... | -0.135532 |
| -0.061605 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 330'2 | 2'0 | 328'2 | ... | ... | -0.139733 |
| -0.061887 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 340'2 | 2'0 | 338'2 | ... | ... | -0.143932 |
| -0.062156 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 350'2 | 2'0 | 348'2 | ... | ... | -0.148128 |
| -0.062419 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 360'2 | 2'0 | 358'2 | ... | ... | -0.152323 |
| -0.062675 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 370'2 | 2'0 | 368'2 | ... | ... | -0.156515 |
| -0.062926 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 380'2 | 2'0 | 378'2 | ... | ... | -0.160705 |
| -0.063173 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 390'2 | 2'0 | 388'2 | ... | ... | -0.164892 |
| -0.06341 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 400'2 | 2'0 | 398'2 | ... | ... | -0.169077 |
| -0.063641 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 410'2 | 2'0 | 408'2 | ... | ... | -0.17326 |
| -0.063866 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 420'2 | 2'0 | 418'2 | ... | ... | -0.177441 |
| -0.064088 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 430'2 | 2'0 | 428'2 | ... | ... | -0.18162 |
| -0.064305 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 440'2 | 2'0 | 438'2 | ... | ... | -0.185797 |
| -0.064518 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 450'2 | 2'0 | 448'2 | ... | ... | -0.189972 |
| -0.064724 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 460'2 | 2'0 | 458'2 | ... | ... | -0.194142 |
| -0.064922 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 470'2 | 2'0 | 468'2 | ... | ... | -0.19831 |
| -0.065117 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 480'2 | 2'0 | 478'2 | ... | ... | -0.202475 |
| -0.065308 | ... | ... | 0'1 | 0'0 | 0'1 | 10400 | 490'2 | 2'0 | 488'2 | ... | ... | -0.206638 |
| -0.065497 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 500'2 | 2'0 | 498'2 | ... | ... | -0.210798 |
| -0.065685 | ... | ... | 0'1 | 0'0 | 0'1 | 10600 | 510'2 | 2'0 | 508'2 | ... | ... | -0.214956 |
| -0.06587 | ... | ... | 0'1 | 0'0 | 0'1 | 10700 | 520'2 | 2'0 | 518'2 | ... | ... | -0.219112 |
| -0.066051 | ... | ... | 0'1 | 0'0 | 0'1 | 10800 | 530'2 | 2'0 | 528'2 | ... | ... | -0.223265 |
| -0.066224 | ... | ... | 0'1 | 0'0 | 0'1 | 10900 | 540'2 | 2'0 | 538'2 | ... | ... | -0.227416 |
| -0.066394 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 550'2 | 2'0 | 548'2 | ... | ... | -0.231564 |
| -0.066561 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 560'2 | 2'0 | 558'2 | ... | ... | -0.23571 |
| -0.066726 | ... | ... | 0'1 | 0'0 | 0'1 | 11200 | 570'2 | 2'0 | 568'2 | ... | ... | -0.239853 |
| -0.066888 | ... | ... | 0'1 | 0'0 | 0'1 | 11300 | 580'2 | 2'0 | 578'2 | ... | ... | -0.243994 |
| -0.067049 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 590'2 | 2'0 | 588'2 | ... | ... | -0.248132 |
| -0.067207 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 600'2 | 2'0 | 598'2 | ... | ... | -0.252268 |
| -0.067362 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 610'2 | 2'0 | 608'2 | ... | ... | -0.256402 |
| -0.067513 | ... | ... | 0'1 | 0'0 | 0'1 | 11700 | 620'2 | 2'0 | 618'2 | ... | ... | -0.260533 |
| -0.06766 | ... | ... | 0'1 | 0'0 | 0'1 | 11800 | 630'2 | 2'0 | 628'2 | ... | ... | -0.264662 |
| -0.067804 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 640'2 | 2'0 | 638'2 | ... | ... | -0.268788 |
| -0.067946 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 650'2 | 2'0 | 648'2 | ... | ... | -0.272913 |
| -0.069277 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 750'2 | 2'0 | 748'2 | ... | ... | -0.314029 |
| -0.070432 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 850'2 | 2'0 | 848'2 | ... | ... | -0.354883 |
| -0.071453 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 950'2 | 2'0 | 948'2 | ... | ... | -0.395503 |
| -0.075267 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1450'2 | 2'0 | 1448'2 | ... | ... | -0.59519 |
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.