Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.705227 | ... | ... | 292'5 | -3'6 | 288'7 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.60105 |
| -0.69794 | ... | ... | 282'5 | -3'6 | 278'7 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.59804 |
| -0.690535 | ... | ... | 272'5 | -3'6 | 268'7 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.594881 |
| -0.682993 | ... | ... | 262'5 | -3'6 | 258'7 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.591593 |
| -0.675262 | ... | ... | 252'5 | -3'6 | 248'7 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.588117 |
| -0.667405 | ... | ... | 242'5 | -3'6 | 238'7 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.584455 |
| -0.659413 | ... | ... | 232'5 | -3'6 | 228'7 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.580641 |
| -0.6512 | ... | ... | 222'5 | -3'6 | 218'7 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.576627 |
| -0.642818 | ... | ... | 212'5 | -3'6 | 208'7 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.572396 |
| -0.634271 | ... | ... | 202'5 | -3'6 | 198'7 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.567977 |
| -0.625463 | ... | ... | 192'5 | -3'6 | 188'7 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.563251 |
| -0.616426 | ... | ... | 182'5 | -3'6 | 178'7 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.558274 |
| -0.607166 | ... | ... | 172'5 | -3'6 | 168'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.553012 |
| -0.597574 | ... | ... | 162'5 | -3'6 | 158'7 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.547418 |
| -0.592679 | ... | ... | 157'5 | -3'6 | 153'7 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.544505 |
| -0.587711 | ... | ... | 152'5 | -3'6 | 148'7 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.541495 |
| -0.582658 | ... | ... | 147'5 | -3'6 | 143'7 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.53833 |
| -0.577454 | ... | ... | 142'5 | -3'6 | 138'7 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.535066 |
| -0.572156 | ... | ... | 137'5 | -3'6 | 133'7 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.53171 |
| -0.566758 | ... | ... | 132'5 | -3'6 | 128'7 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.528262 |
| -0.561273 | ... | ... | 127'5 | -3'6 | 123'7 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.524619 |
| -0.555625 | ... | ... | 122'5 | -3'6 | 118'7 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.520844 |
| -0.549834 | ... | ... | 117'5 | -3'6 | 113'7 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.516928 |
| -0.543905 | ... | ... | 112'5 | -3'6 | 108'7 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.512805 |
| -0.537805 | ... | ... | 107'5 | -3'6 | 103'7 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.508522 |
| -0.531472 | ... | ... | 102'5 | -3'6 | 98'7 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.504057 |
| -0.524996 | ... | ... | 97'5 | -3'6 | 93'7 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.499332 |
| -0.518308 | ... | ... | 92'5 | -3'6 | 88'7 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.494331 |
| -0.511283 | ... | ... | 87'5 | -3'6 | 83'7 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.489142 |
| -0.504023 | ... | ... | 82'5 | -3'6 | 78'7 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.483571 |
| -0.496467 | ... | ... | 77'5 | -3'6 | 73'7 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.477653 |
| -0.488492 | ... | ... | 72'5 | -3'6 | 68'7 | 4800 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.471395 |
| -0.480146 | ... | ... | 67'5 | -3'6 | 63'7 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.464637 |
| -0.471274 | ... | ... | 62'5 | -3'6 | 58'7 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.457384 |
| -0.461841 | ... | ... | 57'5 | -3'6 | 53'7 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.449517 |
| -0.451732 | ... | ... | 52'5 | -3'6 | 48'7 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.440913 |
| -0.440771 | ... | ... | 47'5 | -3'6 | 43'7 | 5050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.431447 |
| -0.428808 | ... | ... | 42'5 | -3'6 | 38'7 | 5100 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.420931 |
| -0.415554 | ... | ... | 37'5 | -3'6 | 33'7 | 5150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.409027 |
| -0.40057 | 30'7 | 30'6 | 32'5 | -3'6 | 28'7 | 5200 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.395363 |
| -0.383238 | ... | ... | 27'5 | -3'6 | 23'7 | 5250 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.379289 |
| -0.362527 | ... | ... | 22'6 | -3'7 | 18'7 | 5300 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | -0.359723 |
| -0.757792 | 15'0 | 15'0 | 18'0 | -3'7 | 14'1 | 5350 | 0'3 | -0'1 | 0'4 | 0'4 | 0'2 | -0.757016 |
| -1.199721 | 17'0 | 12'2 | 13'5 | -4'0 | 9'5 | 5400 | 0'7 | -0'2 | 1'1 | 1'2 | 0'5 | -1.199786 |
| -1.632108 | 10'3 | 7'2 | 9'6 | -4'0 | 5'6 | 5450 | 2'0 | -0'2 | 2'2 | 2'5 | 1'4 | -1.632298 |
| -1.777538 | 8'4 | 3'2 | 6'5 | -3'5 | 3'0 | 5500 | 4'2 | 0'1 | 4'1 | 5'1 | 2'6 | -1.777463 |
| -1.556754 | 6'4 | 1'4 | 4'3 | -2'7 | 1'4 | 5550 | 7'6 | 0'7 | 6'7 | 6'4 | 6'4 | -1.556532 |
| -1.166501 | 4'1 | 0'6 | 2'7 | -2'1 | 0'6 | 5600 | 12'0 | 1'5 | 10'3 | 11'6 | 8'0 | -1.166613 |
| -0.792413 | 1'3 | 0'3 | 1'6 | -1'3 | 0'3 | 5650 | 16'5 | 2'3 | 14'2 | 16'0 | 12'7 | -0.793486 |
| -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 | 26'3 | 3'1 | 23'2 | ... | ... | -0.392232 |
| -0.402428 | 0'4 | 0'1 | 0'4 | -0'3 | 0'1 | 5800 | 31'3 | 3'3 | 28'0 | 29'0 | 28'5 | -0.408278 |
| -0.415137 | 0'1 | 0'1 | 0'2 | -0'1 | 0'1 | 5850 | 36'3 | 3'5 | 32'6 | ... | ... | -0.422354 |
| -0.42633 | 0'2 | 0'1 | 0'1 | 0'0 | 0'1 | 5900 | 41'3 | 3'6 | 37'5 | ... | ... | -0.434957 |
| -0.436328 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 46'3 | 3'6 | 42'5 | ... | ... | -0.446386 |
| -0.445314 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 51'3 | 3'6 | 47'5 | 50'3 | 45'7 | -0.456886 |
| -0.453546 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 56'3 | 3'6 | 52'5 | 52'3 | 52'3 | -0.466667 |
| -0.461111 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 61'3 | 3'6 | 57'5 | ... | ... | -0.475791 |
| -0.468101 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 66'3 | 3'6 | 62'5 | ... | ... | -0.484403 |
| -0.474628 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 71'3 | 3'6 | 67'5 | 70'4 | 70'4 | -0.492561 |
| -0.480701 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 76'3 | 3'6 | 72'5 | ... | ... | -0.50035 |
| -0.486449 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 81'3 | 3'6 | 77'5 | ... | ... | -0.50774 |
| -0.491827 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 86'3 | 3'6 | 82'5 | ... | ... | -0.514889 |
| -0.496932 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 91'3 | 3'6 | 87'5 | ... | ... | -0.521774 |
| -0.501822 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 96'3 | 3'6 | 92'5 | ... | ... | -0.528334 |
| -0.506414 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 101'3 | 3'6 | 97'5 | ... | ... | -0.534763 |
| -0.510775 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 106'3 | 3'6 | 102'5 | ... | ... | -0.541024 |
| -0.515028 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 6600 | 111'3 | 3'6 | 107'5 | ... | ... | -0.547041 |
| -0.519082 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 116'3 | 3'6 | 112'5 | ... | ... | -0.552888 |
| -0.522911 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 121'3 | 3'6 | 117'5 | ... | ... | -0.558621 |
| -0.526604 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 126'3 | 3'6 | 122'5 | ... | ... | -0.564275 |
| -0.530212 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 131'3 | 3'6 | 127'5 | ... | ... | -0.569745 |
| -0.533682 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 136'3 | 3'6 | 132'5 | ... | ... | -0.575091 |
| -0.536991 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 141'3 | 3'6 | 137'5 | ... | ... | -0.580342 |
| -0.540199 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 146'3 | 3'6 | 142'5 | ... | ... | -0.585506 |
| -0.543313 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 151'3 | 3'6 | 147'5 | ... | ... | -0.590592 |
| -0.546338 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 156'3 | 3'6 | 152'5 | ... | ... | -0.595566 |
| -0.549248 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 161'3 | 3'6 | 157'5 | ... | ... | -0.600467 |
| -0.552081 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 166'3 | 3'6 | 162'5 | ... | ... | -0.605301 |
| -0.554841 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 171'3 | 3'6 | 167'5 | ... | ... | -0.610074 |
| -0.557533 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 176'3 | 3'6 | 172'5 | ... | ... | -0.614787 |
| -0.560157 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 181'3 | 3'6 | 177'5 | 180'0 | 180'0 | -0.619427 |
| -0.562667 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 186'3 | 3'6 | 182'5 | ... | ... | -0.623966 |
| -0.565098 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 191'3 | 3'6 | 187'5 | ... | ... | -0.628456 |
| -0.567502 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 196'3 | 3'6 | 192'5 | ... | ... | -0.63292 |
| -0.569868 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 7500 | 201'3 | 3'6 | 197'5 | ... | ... | -0.637355 |
| -0.572186 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 206'3 | 3'6 | 202'5 | ... | ... | -0.641748 |
| -0.574454 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 211'3 | 3'6 | 207'5 | ... | ... | -0.646102 |
| -0.576635 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 216'3 | 3'6 | 212'5 | ... | ... | -0.650399 |
| -0.578748 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 221'3 | 3'6 | 217'5 | ... | ... | -0.654622 |
| -0.582852 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 231'3 | 3'6 | 227'5 | ... | ... | -0.662965 |
| -0.586823 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 241'3 | 3'6 | 237'5 | ... | ... | -0.671188 |
| -0.590671 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 251'3 | 3'6 | 247'5 | ... | ... | -0.679301 |
| -0.59431 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 261'3 | 3'6 | 257'5 | ... | ... | -0.687294 |
| -0.597831 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 271'3 | 3'6 | 267'5 | ... | ... | -0.695156 |
| -0.601243 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 281'3 | 3'6 | 277'5 | ... | ... | -0.702932 |
| -0.604533 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 291'3 | 3'6 | 287'5 | ... | ... | -0.710629 |
| -0.60765 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 301'3 | 3'6 | 297'5 | ... | ... | -0.718252 |
| -0.610723 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 311'3 | 3'6 | 307'5 | ... | ... | -0.72578 |
| -0.613717 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 321'3 | 3'6 | 317'5 | ... | ... | -0.733186 |
| -0.616633 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 331'3 | 3'6 | 327'5 | ... | ... | -0.740532 |
| -0.619434 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 341'3 | 3'6 | 337'5 | ... | ... | -0.747824 |
| -0.622116 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 351'3 | 3'6 | 347'5 | ... | ... | -0.755066 |
| -0.624733 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 361'3 | 3'6 | 357'5 | ... | ... | -0.762271 |
| -0.627291 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 371'3 | 3'6 | 367'5 | ... | ... | -0.769441 |
| -0.629794 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 381'3 | 3'6 | 377'5 | ... | ... | -0.776502 |
| -0.632267 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 391'3 | 3'6 | 387'5 | ... | ... | -0.78352 |
| -0.634622 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 401'3 | 3'6 | 397'5 | ... | ... | -0.790498 |
| -0.636922 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 411'3 | 3'6 | 407'5 | ... | ... | -0.797441 |
| -0.639176 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 421'3 | 3'6 | 417'5 | ... | ... | -0.804351 |
| -0.641386 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 431'3 | 3'6 | 427'5 | ... | ... | -0.811227 |
| -0.643554 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 441'3 | 3'6 | 437'5 | ... | ... | -0.818073 |
| -0.64568 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 451'3 | 3'6 | 447'5 | ... | ... | -0.824876 |
| -0.647725 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 461'3 | 3'6 | 457'5 | ... | ... | -0.831605 |
| -0.649705 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 471'3 | 3'6 | 467'5 | ... | ... | -0.838307 |
| -0.651649 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 481'3 | 3'6 | 477'5 | ... | ... | -0.844982 |
| -0.65356 | ... | ... | 0'1 | 0'0 | 0'1 | 10400 | 491'3 | 3'6 | 487'5 | ... | ... | -0.851634 |
| -0.655452 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 501'3 | 3'6 | 497'5 | ... | ... | -0.858264 |
| -0.657326 | ... | ... | 0'1 | 0'0 | 0'1 | 10600 | 511'3 | 3'6 | 507'5 | ... | ... | -0.864872 |
| -0.659169 | ... | ... | 0'1 | 0'0 | 0'1 | 10700 | 521'3 | 3'7 | 517'4 | ... | ... | -0.87146 |
| -0.660968 | ... | ... | 0'1 | 0'0 | 0'1 | 10800 | 531'3 | 3'7 | 527'4 | ... | ... | -0.878027 |
| -0.662694 | ... | ... | 0'1 | 0'0 | 0'1 | 10900 | 541'3 | 3'7 | 537'4 | ... | ... | -0.884574 |
| -0.664392 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 551'3 | 3'7 | 547'4 | ... | ... | -0.89108 |
| -0.666063 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 561'3 | 3'7 | 557'4 | ... | ... | -0.897542 |
| -0.679889 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 651'3 | 3'7 | 647'4 | ... | ... | -0.955069 |
| -0.693179 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 751'3 | 3'7 | 747'4 | ... | ... | -1.017466 |
| -0.704707 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 851'3 | 3'7 | 847'4 | ... | ... | -1.078772 |
| -0.714917 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 951'3 | 3'7 | 947'4 | ... | ... | -1.139103 |
| -0.724001 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 1051'3 | 3'7 | 1047'4 | ... | ... | 0.12887 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 1151'3 | 3'7 | 1147'4 | ... | ... | 0.141129 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 1251'3 | 3'7 | 1247'4 | ... | ... | 0.153388 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 1351'3 | 3'7 | 1347'4 | ... | ... | 0.165647 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1451'3 | 3'7 | 1447'4 | ... | ... | 0.177905 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 25000 | 1951'3 | 3'7 | 1947'4 | ... | ... | 0.239199 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 30000 | 2451'3 | 3'7 | 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.