Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.103481 | ... | ... | 277'6 | 1'0 | 278'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.074733 |
| -0.099859 | ... | ... | 267'6 | 1'0 | 268'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.074338 |
| -0.096222 | ... | ... | 257'6 | 1'0 | 258'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.073927 |
| -0.092573 | ... | ... | 247'6 | 1'0 | 248'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.073493 |
| -0.088913 | ... | ... | 237'6 | 1'0 | 238'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.073035 |
| -0.085242 | ... | ... | 227'6 | 1'0 | 228'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.072558 |
| -0.081564 | ... | ... | 217'6 | 1'0 | 218'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.072057 |
| -0.077879 | ... | ... | 207'6 | 1'0 | 208'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.071528 |
| -0.074187 | ... | ... | 197'6 | 1'0 | 198'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.070975 |
| -0.070484 | ... | ... | 187'6 | 1'0 | 188'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.070385 |
| -0.066776 | ... | ... | 177'6 | 1'0 | 178'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.069763 |
| -0.063062 | ... | ... | 167'6 | 1'0 | 168'6 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.069105 |
| -0.059343 | ... | ... | 157'6 | 1'0 | 158'6 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.068406 |
| -0.05562 | ... | ... | 147'6 | 1'0 | 148'6 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.067665 |
| -0.053757 | ... | ... | 142'6 | 1'0 | 143'6 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.06727 |
| -0.051894 | ... | ... | 137'6 | 1'0 | 138'6 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.066862 |
| -0.100809 | ... | ... | 132'6 | 1'1 | 133'7 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.066442 |
| -0.098824 | ... | ... | 127'6 | 1'1 | 128'7 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.066011 |
| -0.09683 | ... | ... | 122'6 | 1'1 | 123'7 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.065556 |
| -0.094822 | ... | ... | 117'7 | 1'0 | 118'7 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.065084 |
| -0.092804 | ... | ... | 112'7 | 1'0 | 113'7 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.064594 |
| -0.090774 | ... | ... | 107'7 | 1'0 | 108'7 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.064079 |
| -0.088733 | ... | ... | 102'7 | 1'0 | 103'7 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.063544 |
| -0.086678 | ... | ... | 97'7 | 1'0 | 98'7 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.062986 |
| -0.0846 | ... | ... | 92'7 | 1'0 | 93'7 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.062395 |
| -0.082508 | ... | ... | 87'7 | 1'0 | 88'7 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.06177 |
| -0.080398 | ... | ... | 82'7 | 1'0 | 83'7 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.061121 |
| -0.078266 | ... | ... | 77'7 | 1'0 | 78'7 | 4700 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.060425 |
| -0.076099 | ... | ... | 72'7 | 1'0 | 73'7 | 4750 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.059685 |
| -0.073903 | ... | ... | 67'7 | 1'0 | 68'7 | 4800 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.058903 |
| -0.071676 | ... | ... | 62'7 | 1'0 | 63'7 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.058058 |
| -0.069399 | ... | ... | 57'7 | 1'0 | 58'7 | 4900 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.057152 |
| -0.067073 | ... | ... | 52'7 | 1'0 | 53'7 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.056168 |
| -0.064683 | ... | ... | 47'7 | 1'0 | 48'7 | 5000 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.055093 |
| -0.062216 | ... | ... | 42'7 | 1'0 | 43'7 | 5050 | 0'2 | 0'0 | 0'2 | ... | ... | -0.093056 |
| -0.09588 | ... | ... | 38'0 | 1'0 | 39'0 | 5100 | 0'3 | 0'0 | 0'3 | ... | ... | -0.123567 |
| -0.151188 | ... | ... | 33'2 | 1'0 | 34'2 | 5150 | 0'4 | 0'0 | 0'4 | 0'5 | 0'3 | -0.148282 |
| -0.193011 | ... | ... | 28'4 | 1'0 | 29'4 | 5200 | 0'7 | 0'0 | 0'7 | 0'5 | 0'3 | -0.214 |
| -0.261274 | ... | ... | 24'0 | 1'0 | 25'0 | 5250 | 1'2 | -0'1 | 1'3 | 1'0 | 0'6 | -0.260821 |
| -0.320944 | 25'6 | 25'6 | 19'7 | 0'6 | 20'5 | 5300 | 1'7 | -0'2 | 2'1 | 2'0 | 1'1 | -0.32108 |
| -0.388798 | ... | ... | 16'0 | 0'5 | 16'5 | 5350 | 2'7 | -0'3 | 3'2 | 3'0 | 1'6 | -0.38921 |
| -0.453539 | 16'5 | 14'0 | 12'5 | 0'4 | 13'1 | 5400 | 4'3 | -0'4 | 4'7 | 4'0 | 2'6 | -0.453945 |
| -0.497404 | ... | ... | 9'5 | 0'4 | 10'1 | 5450 | 6'3 | -0'4 | 6'7 | 6'2 | 4'0 | -0.497612 |
| -0.504948 | 10'1 | 7'3 | 7'2 | 0'2 | 7'4 | 5500 | 8'6 | -0'6 | 9'4 | 8'4 | 5'7 | -0.504877 |
| -0.491883 | 8'3 | 5'6 | 5'3 | 0'1 | 5'4 | 5550 | 11'6 | -0'7 | 12'5 | 8'6 | 8'2 | -0.491557 |
| -0.448805 | 6'3 | 4'0 | 4'0 | -0'1 | 3'7 | 5600 | 15'1 | -1'0 | 16'1 | 13'1 | 11'4 | -0.448347 |
| -0.398286 | 4'2 | 2'6 | 2'7 | -0'1 | 2'6 | 5650 | 19'0 | -1'1 | 20'1 | ... | ... | -0.397891 |
| -0.333951 | 3'1 | 2'1 | 2'1 | -0'2 | 1'7 | 5700 | 23'1 | -1'2 | 24'3 | 22'7 | 18'7 | -0.333899 |
| -0.287308 | 2'0 | 1'6 | 1'4 | -0'1 | 1'3 | 5750 | 27'5 | -1'1 | 28'6 | 24'4 | 23'3 | -0.287815 |
| -0.241139 | 1'5 | 1'1 | 1'1 | -0'1 | 1'0 | 5800 | 32'2 | -1'1 | 33'3 | 30'6 | 30'6 | -0.242496 |
| -0.203862 | 1'1 | 0'5 | 0'7 | -0'1 | 0'6 | 5850 | 37'0 | -1'1 | 38'1 | ... | ... | -0.206285 |
| -0.155949 | 0'7 | 0'7 | 0'5 | -0'1 | 0'4 | 5900 | 41'6 | -1'1 | 42'7 | ... | ... | -0.159995 |
| -0.128859 | ... | ... | 0'4 | -0'1 | 0'3 | 5950 | 46'5 | -1'1 | 47'6 | ... | ... | -0.134544 |
| -0.131968 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 6000 | 51'5 | -1'0 | 52'5 | ... | ... | -0.138599 |
| -0.098317 | ... | ... | 0'3 | -0'1 | 0'2 | 6050 | 56'4 | -1'1 | 57'5 | ... | ... | -0.107392 |
| -0.100122 | 0'3 | 0'2 | 0'3 | -0'1 | 0'2 | 6100 | 61'4 | -1'0 | 62'4 | ... | ... | -0.110339 |
| -0.101793 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 6150 | 66'4 | -1'0 | 67'4 | ... | ... | -0.113181 |
| -0.103353 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 6200 | 71'3 | -1'1 | 72'4 | ... | ... | -0.075012 |
| -0.104809 | ... | ... | 0'2 | 0'0 | 0'2 | 6250 | 76'3 | -1'0 | 77'3 | ... | ... | -0.077194 |
| -0.106183 | ... | ... | 0'2 | 0'0 | 0'2 | 6300 | 81'3 | -1'0 | 82'3 | ... | ... | -0.079347 |
| -0.061457 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 86'3 | -1'0 | 87'3 | ... | ... | -0.081467 |
| -0.062095 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 91'3 | -1'0 | 92'3 | ... | ... | -0.083571 |
| -0.062706 | 0'2 | 0'1 | 0'1 | 0'0 | 0'1 | 6450 | 96'3 | -1'0 | 97'3 | ... | ... | -0.085659 |
| -0.06328 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 101'3 | -1'0 | 102'3 | ... | ... | -0.087731 |
| -0.063825 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 106'3 | -1'0 | 107'3 | ... | ... | -0.089784 |
| -0.064357 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 111'3 | -1'0 | 112'3 | ... | ... | -0.091821 |
| -0.064864 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 116'3 | -1'0 | 117'3 | ... | ... | -0.093847 |
| -0.065342 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 121'3 | -0'7 | 122'2 | ... | ... | -0.095864 |
| -0.065804 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 126'3 | -0'7 | 127'2 | ... | ... | -0.097872 |
| -0.066255 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 6800 | 131'3 | -0'7 | 132'2 | ... | ... | -0.099873 |
| -0.066689 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 136'2 | -1'0 | 137'2 | ... | ... | -0.050998 |
| -0.067102 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 141'2 | -1'0 | 142'2 | ... | ... | -0.052866 |
| -0.067503 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 146'2 | -1'0 | 147'2 | ... | ... | -0.054733 |
| -0.067892 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 7000 | 151'2 | -1'0 | 152'2 | ... | ... | -0.0566 |
| -0.068271 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 156'2 | -1'0 | 157'2 | ... | ... | -0.058466 |
| -0.068634 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 161'2 | -1'0 | 162'2 | ... | ... | -0.060333 |
| -0.068988 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 166'2 | -1'0 | 167'2 | ... | ... | -0.062198 |
| -0.069333 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 171'2 | -1'0 | 172'2 | ... | ... | -0.064064 |
| -0.06967 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 176'2 | -1'0 | 177'2 | ... | ... | -0.065929 |
| -0.069998 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 181'2 | -1'0 | 182'2 | ... | ... | -0.067794 |
| -0.070312 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 186'2 | -1'0 | 187'2 | ... | ... | -0.069659 |
| -0.070616 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 191'2 | -1'0 | 192'2 | ... | ... | -0.071524 |
| -0.070916 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 196'2 | -1'0 | 197'2 | ... | ... | -0.073389 |
| -0.071212 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 201'2 | -1'0 | 202'2 | ... | ... | -0.075254 |
| -0.071501 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 206'2 | -1'0 | 207'2 | ... | ... | -0.077118 |
| -0.071785 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 211'2 | -1'0 | 212'2 | ... | ... | -0.078982 |
| -0.072058 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 216'2 | -1'0 | 217'2 | ... | ... | -0.080846 |
| -0.072322 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 221'2 | -1'0 | 222'2 | ... | ... | -0.082709 |
| -0.072581 | ... | ... | 0'1 | 0'0 | 0'1 | 7750 | 226'2 | -1'0 | 227'2 | ... | ... | -0.084572 |
| -0.072835 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 231'2 | -1'0 | 232'2 | ... | ... | -0.086434 |
| -0.073331 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 241'2 | -1'0 | 242'2 | ... | ... | -0.090158 |
| -0.073812 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 251'2 | -1'0 | 252'2 | ... | ... | -0.093881 |
| -0.074267 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 261'2 | -1'0 | 262'2 | ... | ... | -0.097602 |
| -0.074707 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 271'2 | -1'0 | 272'2 | ... | ... | -0.101321 |
| -0.075133 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 281'2 | -1'0 | 282'2 | ... | ... | -0.105038 |
| -0.075545 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 291'2 | -1'0 | 292'2 | ... | ... | -0.108754 |
| -0.075934 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 301'2 | -1'0 | 302'2 | ... | ... | -0.112468 |
| -0.076318 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 311'2 | -1'0 | 312'2 | ... | ... | -0.116181 |
| -0.076693 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 321'2 | -1'0 | 322'2 | ... | ... | -0.119889 |
| -0.077057 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 331'2 | -1'0 | 332'2 | ... | ... | -0.123596 |
| -0.077407 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 341'2 | -1'0 | 342'2 | ... | ... | -0.1273 |
| -0.077743 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 351'2 | -1'0 | 352'2 | ... | ... | -0.131003 |
| -0.07807 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 361'2 | -1'0 | 362'2 | ... | ... | -0.134704 |
| -0.078389 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 371'2 | -1'0 | 372'2 | ... | ... | -0.138404 |
| -0.078702 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 381'2 | -1'0 | 382'2 | ... | ... | -0.142102 |
| -0.079011 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 391'2 | -1'0 | 392'2 | ... | ... | -0.1458 |
| -0.079306 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 401'2 | -1'0 | 402'2 | ... | ... | -0.149495 |
| -0.079593 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 411'2 | -1'0 | 412'2 | ... | ... | -0.15319 |
| -0.079875 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 421'2 | -1'0 | 422'2 | ... | ... | -0.156882 |
| -0.080151 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 431'2 | -1'0 | 432'2 | ... | ... | -0.160572 |
| -0.080422 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 441'2 | -1'0 | 442'2 | ... | ... | -0.164261 |
| -0.080688 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 451'2 | -1'0 | 452'2 | ... | ... | -0.167948 |
| -0.080944 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 461'2 | -1'0 | 462'2 | ... | ... | -0.171633 |
| -0.081191 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 471'2 | -1'0 | 472'2 | ... | ... | -0.175316 |
| -0.081434 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 481'2 | -1'0 | 482'2 | ... | ... | -0.178997 |
| -0.081673 | ... | ... | 0'1 | 0'0 | 0'1 | 10400 | 491'2 | -1'0 | 492'2 | ... | ... | -0.182677 |
| -0.081909 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 501'2 | -1'0 | 502'2 | ... | ... | -0.186354 |
| -0.082143 | ... | ... | 0'1 | 0'0 | 0'1 | 10600 | 511'2 | -1'0 | 512'2 | ... | ... | -0.19003 |
| -0.082374 | ... | ... | 0'1 | 0'0 | 0'1 | 10700 | 521'2 | -1'0 | 522'2 | ... | ... | -0.193704 |
| -0.082599 | ... | ... | 0'1 | 0'0 | 0'1 | 10800 | 531'2 | -1'0 | 532'2 | ... | ... | -0.197375 |
| -0.082815 | ... | ... | 0'1 | 0'0 | 0'1 | 10900 | 541'2 | -1'0 | 542'2 | ... | ... | -0.201045 |
| -0.083027 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 551'2 | -1'0 | 552'2 | ... | ... | -0.204714 |
| -0.083236 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 561'2 | -1'0 | 562'2 | ... | ... | -0.20838 |
| -0.083442 | ... | ... | 0'1 | 0'0 | 0'1 | 11200 | 571'2 | -1'0 | 572'2 | ... | ... | -0.212044 |
| -0.083644 | ... | ... | 0'1 | 0'0 | 0'1 | 11300 | 581'2 | -1'0 | 582'2 | ... | ... | -0.215707 |
| -0.083844 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 591'2 | -1'0 | 592'2 | ... | ... | -0.219365 |
| -0.084964 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 651'2 | -1'0 | 652'2 | ... | ... | -0.241282 |
| -0.086625 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 751'2 | -1'0 | 752'2 | ... | ... | -0.277664 |
| -0.088066 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 851'2 | -1'0 | 852'2 | ... | ... | -0.313861 |
| -0.089342 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 951'2 | -1'0 | 952'2 | ... | ... | -0.349885 |
| -0.090478 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 1051'2 | -1'0 | 1052'2 | ... | ... | -0.385712 |
| -0.091509 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 1151'2 | -1'0 | 1152'2 | ... | ... | -0.421362 |
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.