Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.035397 | ... | ... | 292'5 | 0'0 | 292'5 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.60105 |
| 0.034171 | ... | ... | 282'5 | 0'0 | 282'5 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.59804 |
| 0.032945 | ... | ... | 272'5 | 0'0 | 272'5 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.594881 |
| 0.03172 | ... | ... | 262'5 | 0'0 | 262'5 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.591593 |
| 0.030494 | ... | ... | 252'5 | 0'0 | 252'5 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.588117 |
| 0.029268 | ... | ... | 242'5 | 0'0 | 242'5 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.584455 |
| -8.816529 | ... | ... | 232'5 | 0'0 | 232'5 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.580641 |
| -8.721729 | ... | ... | 222'5 | 0'0 | 222'5 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.576627 |
| -8.621988 | ... | ... | 212'5 | 0'0 | 212'5 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.572396 |
| -8.516969 | ... | ... | 202'5 | 0'0 | 202'5 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.567977 |
| -8.40633 | ... | ... | 192'5 | 0'0 | 192'5 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.563251 |
| -8.289621 | ... | ... | 182'5 | 0'0 | 182'5 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.558274 |
| -8.166338 | ... | ... | 172'5 | 0'0 | 172'5 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.553012 |
| -8.035844 | ... | ... | 162'5 | 0'0 | 162'5 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.547418 |
| -7.967654 | ... | ... | 157'5 | 0'0 | 157'5 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.544505 |
| -7.897363 | ... | ... | 152'5 | 0'0 | 152'5 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.541495 |
| -7.82487 | ... | ... | 147'5 | 0'0 | 147'5 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.53833 |
| -7.750062 | ... | ... | 142'5 | 0'0 | 142'5 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.535066 |
| -7.672767 | ... | ... | 137'5 | 0'0 | 137'5 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.53171 |
| -7.592833 | ... | ... | 132'5 | 0'0 | 132'5 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.528262 |
| -7.510086 | ... | ... | 127'5 | 0'0 | 127'5 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.524619 |
| -7.424322 | ... | ... | 122'5 | 0'0 | 122'5 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.520844 |
| -7.335344 | ... | ... | 117'5 | 0'0 | 117'5 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.516928 |
| -7.242942 | ... | ... | 112'5 | 0'0 | 112'5 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.512805 |
| -7.146751 | ... | ... | 107'5 | 0'0 | 107'5 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.508522 |
| -7.046519 | ... | ... | 102'5 | 0'0 | 102'5 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.504057 |
| -6.941896 | ... | ... | 97'5 | 0'0 | 97'5 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.499332 |
| -6.832466 | ... | ... | 92'5 | 0'0 | 92'5 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.494331 |
| -6.717728 | ... | ... | 87'5 | 0'0 | 87'5 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.489142 |
| -6.597155 | ... | ... | 82'5 | 0'0 | 82'5 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.483571 |
| -6.470171 | ... | ... | 77'5 | 0'0 | 77'5 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.477653 |
| -6.335881 | ... | ... | 72'5 | 0'0 | 72'5 | 4800 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.471395 |
| -6.19354 | ... | ... | 67'5 | 0'0 | 67'5 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.464637 |
| -6.041906 | ... | ... | 62'5 | 0'0 | 62'5 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.457384 |
| -5.879733 | ... | ... | 57'5 | 0'0 | 57'5 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.449517 |
| -5.705293 | ... | ... | 52'5 | 0'0 | 52'5 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.440913 |
| -5.516515 | ... | ... | 47'5 | 0'0 | 47'5 | 5050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.431447 |
| -5.310616 | ... | ... | 42'5 | 0'0 | 42'5 | 5100 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.420931 |
| -5.083883 | ... | ... | 37'5 | 0'0 | 37'5 | 5150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.409027 |
| -3.20152 | 30'7 | 30'6 | 32'5 | -1'6 | 30'7 | 5200 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.395363 |
| -4.545471 | ... | ... | 27'5 | 0'0 | 27'5 | 5250 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.379289 |
| -4.307719 | ... | ... | 22'6 | 0'0 | 22'6 | 5300 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | -0.359723 |
| -1.766035 | 15'0 | 15'0 | 18'0 | -3'0 | 15'0 | 5350 | 0'4 | 0'0 | 0'4 | 0'4 | 0'2 | -0.930792 |
| -3.103422 | 17'0 | 12'2 | 13'5 | -1'3 | 12'2 | 5400 | 0'6 | -0'3 | 1'1 | 1'2 | 0'5 | -1.079321 |
| -2.741786 | 10'3 | 7'2 | 9'6 | -2'0 | 7'6 | 5450 | 2'2 | 0'0 | 2'2 | 2'5 | 1'4 | -1.777678 |
| -1.904753 | 8'4 | 3'2 | 6'5 | -3'3 | 3'2 | 5500 | 4'5 | 0'4 | 4'1 | 5'1 | 2'6 | -1.968178 |
| -1.556754 | 6'4 | 1'4 | 4'3 | -2'7 | 1'4 | 5550 | 6'4 | -0'3 | 6'7 | 6'4 | 6'4 | -0.453036 |
| -1.166501 | 4'1 | 0'6 | 2'7 | -2'1 | 0'6 | 5600 | 10'5 | 0'2 | 10'3 | 11'6 | 8'0 | 0.001379 |
| -0.792413 | 1'3 | 0'3 | 1'6 | -1'3 | 0'3 | 5650 | 14'5 | 0'3 | 14'2 | 16'0 | 12'7 | 0.001992 |
| -0.628816 | 1'5 | 0'2 | 1'1 | -0'7 | 0'2 | 5700 | 21'4 | 2'7 | 18'5 | 21'4 | 18'6 | -0.631141 |
| -0.387656 | 0'7 | 0'1 | 0'6 | -0'5 | 0'1 | 5750 | 23'2 | 0'0 | 23'2 | ... | ... | 0.003218 |
| -0.402428 | 0'4 | 0'1 | 0'4 | -0'3 | 0'1 | 5800 | 28'5 | 0'5 | 28'0 | 29'0 | 28'5 | 0.003831 |
| -0.415137 | 0'1 | 0'1 | 0'2 | -0'1 | 0'1 | 5850 | 32'6 | 0'0 | 32'6 | ... | ... | 0.004444 |
| -0.42633 | 0'2 | 0'1 | 0'1 | 0'0 | 0'1 | 5900 | 37'5 | 0'0 | 37'5 | ... | ... | 0.005057 |
| -0.436328 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 42'5 | 0'0 | 42'5 | ... | ... | 0.00567 |
| -0.445314 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 49'7 | 2'2 | 47'5 | 50'3 | 45'7 | 0.006283 |
| -0.453546 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 52'3 | -0'2 | 52'5 | 52'3 | 52'3 | 0.006896 |
| -0.461111 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 57'5 | 0'0 | 57'5 | ... | ... | 0.007508 |
| -0.468101 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 62'5 | 0'0 | 62'5 | ... | ... | 0.008121 |
| -0.474628 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 70'4 | 2'7 | 67'5 | 70'4 | 70'4 | 0.008734 |
| -0.480701 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 72'5 | 0'0 | 72'5 | ... | ... | 0.009347 |
| -0.486449 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 77'5 | 0'0 | 77'5 | ... | ... | 0.00996 |
| -0.491827 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 82'5 | 0'0 | 82'5 | ... | ... | 0.010573 |
| -0.496932 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 87'5 | 0'0 | 87'5 | ... | ... | 0.011186 |
| -0.501822 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 92'5 | 0'0 | 92'5 | ... | ... | 0.011799 |
| -0.506414 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 97'5 | 0'0 | 97'5 | ... | ... | 0.012412 |
| -0.510775 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 102'5 | 0'0 | 102'5 | ... | ... | 0.013025 |
| -0.515028 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 6600 | 107'5 | 0'0 | 107'5 | ... | ... | 0.013638 |
| -0.519082 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 112'5 | 0'0 | 112'5 | ... | ... | 0.014251 |
| -0.522911 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 117'5 | 0'0 | 117'5 | ... | ... | 0.014864 |
| -0.526604 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 122'5 | 0'0 | 122'5 | ... | ... | 0.015477 |
| -0.530212 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 127'5 | 0'0 | 127'5 | ... | ... | 0.01609 |
| -0.533682 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 132'5 | 0'0 | 132'5 | ... | ... | 0.016703 |
| -0.536991 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 137'5 | 0'0 | 137'5 | ... | ... | 0.017316 |
| -0.540199 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 142'5 | 0'0 | 142'5 | ... | ... | 0.017928 |
| -0.543313 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 147'5 | 0'0 | 147'5 | ... | ... | 0.018541 |
| -0.546338 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 152'5 | 0'0 | 152'5 | ... | ... | 0.019154 |
| -0.549248 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 157'5 | 0'0 | 157'5 | ... | ... | 0.019767 |
| -0.552081 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 162'5 | 0'0 | 162'5 | ... | ... | 0.02038 |
| -0.554841 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 167'5 | 0'0 | 167'5 | ... | ... | 0.020993 |
| -0.557533 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 172'5 | 0'0 | 172'5 | ... | ... | 0.021606 |
| -0.560157 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 180'0 | 2'3 | 177'5 | 180'0 | 180'0 | 0.022219 |
| -0.562667 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 182'5 | 0'0 | 182'5 | ... | ... | 0.022832 |
| -0.565098 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 187'5 | 0'0 | 187'5 | ... | ... | 0.023445 |
| -0.567502 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 192'5 | 0'0 | 192'5 | ... | ... | 0.024058 |
| -0.569868 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 7500 | 197'5 | 0'0 | 197'5 | ... | ... | 0.024671 |
| -0.572186 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 202'5 | 0'0 | 202'5 | ... | ... | 0.025284 |
| -0.574454 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 207'5 | 0'0 | 207'5 | ... | ... | 0.025897 |
| -0.576635 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 212'5 | 0'0 | 212'5 | ... | ... | 0.02651 |
| -0.578748 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 217'5 | 0'0 | 217'5 | ... | ... | 0.027123 |
| -0.582852 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 227'5 | 0'0 | 227'5 | ... | ... | 0.028348 |
| -0.586823 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 237'5 | 0'0 | 237'5 | ... | ... | 0.029574 |
| -0.590671 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 247'5 | 0'0 | 247'5 | ... | ... | 0.0308 |
| -0.59431 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 257'5 | 0'0 | 257'5 | ... | ... | 0.032026 |
| -0.597831 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 267'5 | 0'0 | 267'5 | ... | ... | 0.033252 |
| -0.601243 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 277'5 | 0'0 | 277'5 | ... | ... | 0.034478 |
| -0.604533 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 287'5 | 0'0 | 287'5 | ... | ... | 0.035704 |
| -0.60765 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 297'5 | 0'0 | 297'5 | ... | ... | 0.03693 |
| -0.610723 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 307'5 | 0'0 | 307'5 | ... | ... | 0.038155 |
| -0.613717 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 317'5 | 0'0 | 317'5 | ... | ... | 0.039381 |
| -0.616633 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 327'5 | 0'0 | 327'5 | ... | ... | 0.040607 |
| -0.619434 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 337'5 | 0'0 | 337'5 | ... | ... | 0.041833 |
| -0.622116 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 347'5 | 0'0 | 347'5 | ... | ... | 0.043059 |
| -0.624733 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 357'5 | 0'0 | 357'5 | ... | ... | 0.044285 |
| -0.627291 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 367'5 | 0'0 | 367'5 | ... | ... | 0.045511 |
| -0.629794 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 377'5 | 0'0 | 377'5 | ... | ... | 0.046737 |
| -0.632267 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 387'5 | 0'0 | 387'5 | ... | ... | 0.047962 |
| -0.634622 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 397'5 | 0'0 | 397'5 | ... | ... | 0.049188 |
| -0.636922 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 407'5 | 0'0 | 407'5 | ... | ... | 0.050414 |
| -0.639176 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 417'5 | 0'0 | 417'5 | ... | ... | 0.05164 |
| -0.641386 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 427'5 | 0'0 | 427'5 | ... | ... | 0.052866 |
| -0.643554 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 437'5 | 0'0 | 437'5 | ... | ... | 0.054092 |
| -0.64568 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 447'5 | 0'0 | 447'5 | ... | ... | 0.055318 |
| -0.647725 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 457'5 | 0'0 | 457'5 | ... | ... | 0.056544 |
| -0.649705 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 467'5 | 0'0 | 467'5 | ... | ... | 0.057769 |
| -0.651649 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 477'5 | 0'0 | 477'5 | ... | ... | 0.058995 |
| -0.65356 | ... | ... | 0'1 | 0'0 | 0'1 | 10400 | 487'5 | 0'0 | 487'5 | ... | ... | 0.060221 |
| -0.655452 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 497'5 | 0'0 | 497'5 | ... | ... | 0.061447 |
| -0.657326 | ... | ... | 0'1 | 0'0 | 0'1 | 10600 | 507'5 | 0'0 | 507'5 | ... | ... | 0.062673 |
| -0.659169 | ... | ... | 0'1 | 0'0 | 0'1 | 10700 | 517'4 | 0'0 | 517'4 | ... | ... | 0.063899 |
| -0.660968 | ... | ... | 0'1 | 0'0 | 0'1 | 10800 | 527'4 | 0'0 | 527'4 | ... | ... | 0.065125 |
| -0.662694 | ... | ... | 0'1 | 0'0 | 0'1 | 10900 | 537'4 | 0'0 | 537'4 | ... | ... | 0.066351 |
| -0.664392 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 547'4 | 0'0 | 547'4 | ... | ... | 0.067576 |
| -0.666063 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 557'4 | 0'0 | 557'4 | ... | ... | 0.068802 |
| -0.679889 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 647'4 | 0'0 | 647'4 | ... | ... | 0.079835 |
| -0.693179 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 747'4 | 0'0 | 747'4 | ... | ... | 0.092094 |
| -0.704707 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 847'4 | 0'0 | 847'4 | ... | ... | 0.104353 |
| -0.714917 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 947'4 | 0'0 | 947'4 | ... | ... | 0.116612 |
| -0.724001 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 1047'4 | 0'0 | 1047'4 | ... | ... | 0.12887 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 1147'4 | 0'0 | 1147'4 | ... | ... | 0.141129 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 1247'4 | 0'0 | 1247'4 | ... | ... | 0.153388 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 1347'4 | 0'0 | 1347'4 | ... | ... | 0.165647 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1447'4 | 0'0 | 1447'4 | ... | ... | 0.177905 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 25000 | 1947'4 | 0'0 | 1947'4 | ... | ... | 0.239199 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 30000 | 2447'4 | 0'0 | 2447'4 | ... | ... | 0.300493 |
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.