Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.353502 | ... | ... | 252'2 | 4'6 | 257'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028075 |
| -0.34935 | ... | ... | 242'2 | 4'6 | 247'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027905 |
| -0.345052 | ... | ... | 232'2 | 4'6 | 237'0 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027727 |
| -0.340604 | ... | ... | 222'2 | 4'6 | 227'0 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027543 |
| -0.335998 | ... | ... | 212'2 | 4'6 | 217'0 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027347 |
| -0.331227 | ... | ... | 202'2 | 4'6 | 207'0 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027141 |
| -0.32628 | ... | ... | 192'2 | 4'6 | 197'0 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026925 |
| -0.321145 | ... | ... | 182'2 | 4'6 | 187'0 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026695 |
| -0.315807 | ... | ... | 172'2 | 4'6 | 177'0 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026452 |
| -0.310246 | ... | ... | 162'2 | 4'6 | 167'0 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026195 |
| -0.304441 | ... | ... | 152'2 | 4'6 | 157'0 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025922 |
| -0.298365 | ... | ... | 142'2 | 4'6 | 147'0 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025629 |
| -0.295216 | ... | ... | 137'2 | 4'6 | 142'0 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025474 |
| -0.291985 | ... | ... | 132'2 | 4'6 | 137'0 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025315 |
| -0.288668 | ... | ... | 127'2 | 4'6 | 132'0 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025152 |
| -0.285259 | ... | ... | 122'2 | 4'6 | 127'0 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024979 |
| -0.281751 | ... | ... | 117'2 | 4'6 | 122'0 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0248 |
| -0.278138 | ... | ... | 112'2 | 4'6 | 117'0 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024614 |
| -0.27441 | ... | ... | 107'2 | 4'6 | 112'0 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024419 |
| -0.270556 | ... | ... | 102'2 | 4'6 | 107'0 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024216 |
| -0.266568 | ... | ... | 97'2 | 4'6 | 102'0 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024004 |
| -0.262432 | ... | ... | 92'2 | 4'6 | 97'0 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02378 |
| -0.258135 | ... | ... | 87'2 | 4'6 | 92'0 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023543 |
| -0.253658 | ... | ... | 82'2 | 4'6 | 87'0 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023298 |
| -0.248982 | ... | ... | 77'2 | 4'6 | 82'0 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023034 |
| -0.244087 | ... | ... | 72'2 | 4'6 | 77'0 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022754 |
| -0.246399 | ... | ... | 67'3 | 4'6 | 72'1 | 4750 | 0'2 | 0'1 | 0'1 | 0'2 | 0'2 | -0.039113 |
| -0.240794 | ... | ... | 62'3 | 4'6 | 67'1 | 4800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.038503 |
| -0.241847 | ... | ... | 57'4 | 4'6 | 62'2 | 4850 | 0'2 | -0'1 | 0'3 | ... | ... | -0.037847 |
| -0.235327 | ... | ... | 52'5 | 4'5 | 57'2 | 4900 | 0'3 | -0'1 | 0'4 | ... | ... | -0.050897 |
| -0.241228 | ... | ... | 47'7 | 4'5 | 52'4 | 4950 | 0'6 | 0'2 | 0'4 | 0'6 | 0'6 | -0.084059 |
| -0.239342 | ... | ... | 43'1 | 4'4 | 47'5 | 5000 | 0'6 | -0'1 | 0'7 | 0'6 | 0'6 | -0.081773 |
| -0.247573 | ... | ... | 38'4 | 4'4 | 43'0 | 5050 | 1'1 | -0'2 | 1'3 | ... | ... | -0.10648 |
| -0.258047 | ... | ... | 34'1 | 4'3 | 38'4 | 5100 | 1'4 | -0'3 | 1'7 | 1'5 | 1'5 | -0.125758 |
| -0.26922 | ... | ... | 29'7 | 4'2 | 34'1 | 5150 | 2'4 | 0'2 | 2'2 | 2'4 | 2'4 | -0.1711 |
| -0.28794 | 25'5 | 25'5 | 26'0 | 4'1 | 30'1 | 5200 | 3'1 | -0'6 | 3'7 | 3'2 | 2'5 | -0.187837 |
| -0.302541 | 25'2 | 25'2 | 22'4 | 3'6 | 26'2 | 5250 | 4'3 | -0'7 | 5'2 | 5'2 | 4'3 | -0.21938 |
| -0.318627 | ... | ... | 19'3 | 3'3 | 22'6 | 5300 | 5'7 | -1'2 | 7'1 | ... | ... | -0.245152 |
| -0.333335 | ... | ... | 16'4 | 3'1 | 19'5 | 5350 | 7'5 | -1'5 | 9'2 | ... | ... | -0.263387 |
| -0.341848 | 16'2 | 15'6 | 13'7 | 2'7 | 16'6 | 5400 | 9'7 | -1'6 | 11'5 | 10'2 | 9'4 | -0.278839 |
| -0.346505 | 14'0 | 12'4 | 11'5 | 2'5 | 14'2 | 5450 | 12'2 | -2'1 | 14'3 | ... | ... | -0.281292 |
| -0.356365 | 12'4 | 12'4 | 12'1 | 0'3 | 12'4 | 5500 | 15'1 | -2'2 | 17'3 | ... | ... | -0.279936 |
| -0.351526 | 10'5 | 10'5 | 10'1 | 0'4 | 10'5 | 5550 | 18'1 | -2'5 | 20'6 | 18'0 | 18'0 | -0.266406 |
| -0.362483 | 9'6 | 9'6 | 8'4 | 1'2 | 9'6 | 5600 | 21'4 | -2'6 | 24'2 | ... | ... | -0.248256 |
| -0.314074 | 6'7 | 6'7 | 5'3 | 1'6 | 7'1 | 5650 | 25'0 | -3'1 | 28'1 | ... | ... | -0.21975 |
| -0.294186 | ... | ... | 4'3 | 1'4 | 5'7 | 5700 | 28'7 | -3'2 | 32'1 | ... | ... | -0.191148 |
| -0.274194 | ... | ... | 3'5 | 1'2 | 4'7 | 5750 | 32'6 | -3'5 | 36'3 | ... | ... | -0.149192 |
| -0.251446 | ... | ... | 3'0 | 1'0 | 4'0 | 5800 | 36'7 | -3'6 | 40'5 | ... | ... | -0.105068 |
| -0.22724 | ... | ... | 2'4 | 0'6 | 3'2 | 5850 | 41'2 | -3'7 | 45'1 | ... | ... | -0.062517 |
| -0.203036 | ... | ... | 2'0 | 0'5 | 2'5 | 5900 | 45'5 | -4'1 | 49'6 | ... | ... | 0.004528 |
| -0.18792 | ... | ... | 1'6 | 0'4 | 2'2 | 5950 | 50'1 | -4'2 | 54'3 | ... | ... | 0.005023 |
| -0.161438 | ... | ... | 1'4 | 0'2 | 1'6 | 6000 | 54'6 | -4'3 | 59'1 | ... | ... | 0.005518 |
| -0.147907 | ... | ... | 1'2 | 0'2 | 1'4 | 6050 | 59'3 | -4'4 | 63'7 | ... | ... | 0.006013 |
| -0.132221 | ... | ... | 1'0 | 0'2 | 1'2 | 6100 | 64'1 | -4'5 | 68'6 | ... | ... | 0.006507 |
| -0.114205 | ... | ... | 0'7 | 0'1 | 1'0 | 6150 | 68'7 | -4'5 | 73'4 | ... | ... | 0.007002 |
| -0.105095 | ... | ... | 0'6 | 0'1 | 0'7 | 6200 | 73'6 | -4'5 | 78'3 | ... | ... | 0.007497 |
| -0.094973 | ... | ... | 0'6 | 0'0 | 0'6 | 6250 | 78'5 | -4'6 | 83'3 | ... | ... | 0.007992 |
| -0.083779 | ... | ... | 0'5 | 0'0 | 0'5 | 6300 | 83'4 | -4'6 | 88'2 | ... | ... | 0.008487 |
| -0.084873 | ... | ... | 0'4 | 0'1 | 0'5 | 6350 | 88'4 | -4'5 | 93'1 | ... | ... | 0.008982 |
| -0.072252 | ... | ... | 0'4 | 0'0 | 0'4 | 6400 | 93'3 | -4'6 | 98'1 | ... | ... | 0.009477 |
| -0.07306 | ... | ... | 0'4 | 0'0 | 0'4 | 6450 | 98'3 | -4'5 | 103'0 | ... | ... | 0.009971 |
| -0.058874 | ... | ... | 0'3 | 0'0 | 0'3 | 6500 | 103'2 | -4'6 | 108'0 | ... | ... | 0.010466 |
| -0.059439 | ... | ... | 0'3 | 0'0 | 0'3 | 6550 | 108'2 | -4'6 | 113'0 | ... | ... | 0.010961 |
| -0.059981 | ... | ... | 0'3 | 0'0 | 0'3 | 6600 | 113'2 | -4'6 | 118'0 | ... | ... | 0.011456 |
| -0.060501 | ... | ... | 0'3 | 0'0 | 0'3 | 6650 | 118'2 | -4'5 | 122'7 | ... | ... | 0.011951 |
| -0.061002 | ... | ... | 0'2 | 0'1 | 0'3 | 6700 | 123'1 | -4'6 | 127'7 | ... | ... | 0.012446 |
| -0.044403 | ... | ... | 0'2 | 0'0 | 0'2 | 6750 | 128'1 | -4'6 | 132'7 | ... | ... | 0.012941 |
| -0.044721 | ... | ... | 0'2 | 0'0 | 0'2 | 6800 | 133'1 | -4'6 | 137'7 | ... | ... | 0.013435 |
| -0.045028 | ... | ... | 0'2 | 0'0 | 0'2 | 6850 | 138'1 | -4'6 | 142'7 | ... | ... | 0.01393 |
| -0.045324 | ... | ... | 0'2 | 0'0 | 0'2 | 6900 | 143'1 | -4'6 | 147'7 | ... | ... | 0.014425 |
| -0.045612 | ... | ... | 0'2 | 0'0 | 0'2 | 6950 | 148'1 | -4'6 | 152'7 | ... | ... | 0.01492 |
| -0.045891 | ... | ... | 0'2 | 0'0 | 0'2 | 7000 | 153'1 | -4'6 | 157'7 | ... | ... | 0.015415 |
| -0.046158 | ... | ... | 0'2 | 0'0 | 0'2 | 7050 | 158'1 | -4'5 | 162'6 | ... | ... | 0.01591 |
| -0.04642 | ... | ... | 0'2 | 0'0 | 0'2 | 7100 | 163'1 | -4'5 | 167'6 | ... | ... | 0.016405 |
| -0.046674 | ... | ... | 0'2 | 0'0 | 0'2 | 7150 | 168'0 | -4'6 | 172'6 | ... | ... | 0.016899 |
| -0.046923 | ... | ... | 0'1 | 0'1 | 0'2 | 7200 | 173'0 | -4'6 | 177'6 | ... | ... | 0.017394 |
| -0.026641 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 178'0 | -4'6 | 182'6 | ... | ... | 0.017889 |
| -0.026761 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 183'0 | -4'6 | 187'6 | ... | ... | 0.018384 |
| -0.026877 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 188'0 | -4'6 | 192'6 | ... | ... | 0.018879 |
| -0.026991 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 193'0 | -4'6 | 197'6 | ... | ... | 0.019374 |
| -0.027104 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 198'0 | -4'6 | 202'6 | ... | ... | 0.019869 |
| -0.027215 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 203'0 | -4'6 | 207'6 | ... | ... | 0.020363 |
| -0.027323 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 208'0 | -4'6 | 212'6 | ... | ... | 0.020858 |
| -0.027428 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 213'0 | -4'6 | 217'6 | ... | ... | 0.021353 |
| -0.027627 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 223'0 | -4'6 | 227'6 | ... | ... | 0.022343 |
| -0.02782 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 233'0 | -4'6 | 237'6 | ... | ... | 0.023333 |
| -0.028007 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 243'0 | -4'6 | 247'6 | ... | ... | 0.024322 |
| -0.028185 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 253'0 | -4'6 | 257'6 | ... | ... | 0.025312 |
| -0.028355 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 263'0 | -4'6 | 267'6 | ... | ... | 0.026302 |
| -0.028521 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 273'0 | -4'6 | 277'6 | ... | ... | 0.027291 |
| -0.028681 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 283'0 | -4'6 | 287'6 | ... | ... | 0.028281 |
| -0.028833 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 293'0 | -4'6 | 297'6 | ... | ... | 0.029271 |
| -0.02898 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 303'0 | -4'6 | 307'6 | ... | ... | 0.030261 |
| -0.029125 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 313'0 | -4'6 | 317'6 | ... | ... | 0.03125 |
| -0.029266 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 323'0 | -4'6 | 327'6 | ... | ... | 0.03224 |
| -0.029403 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 333'0 | -4'6 | 337'6 | ... | ... | 0.03323 |
| -0.029533 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 343'0 | -4'6 | 347'6 | ... | ... | 0.034219 |
| -0.029659 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 353'0 | -4'6 | 357'6 | ... | ... | 0.035209 |
| -0.029783 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 363'0 | -4'6 | 367'6 | ... | ... | 0.036199 |
| -0.029903 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 373'0 | -4'6 | 377'6 | ... | ... | 0.037189 |
| -0.030021 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 383'0 | -4'6 | 387'6 | ... | ... | 0.038178 |
| -0.030137 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 393'0 | -4'6 | 397'6 | ... | ... | 0.039168 |
| -0.030248 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 403'0 | -4'6 | 407'6 | ... | ... | 0.040158 |
| -0.030356 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 413'0 | -4'6 | 417'6 | ... | ... | 0.041147 |
| -0.030462 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 423'0 | -4'6 | 427'6 | ... | ... | 0.042137 |
| -0.030567 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 433'0 | -4'6 | 437'6 | ... | ... | 0.043127 |
| -0.030669 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 443'0 | -4'6 | 447'6 | ... | ... | 0.044117 |
| -0.030769 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 453'0 | -4'6 | 457'6 | ... | ... | 0.045106 |
| -0.030865 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 463'0 | -4'6 | 467'6 | ... | ... | 0.046096 |
| -0.030958 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 473'0 | -4'6 | 477'6 | ... | ... | 0.047086 |
| -0.03105 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 483'0 | -4'6 | 487'6 | ... | ... | 0.048076 |
| -0.032383 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 653'0 | -4'6 | 657'6 | ... | ... | 0.064901 |
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.