Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.112872 | ... | ... | 262'6 | 18'0 | 280'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.099729 |
| -0.108949 | ... | ... | 252'6 | 18'0 | 270'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.099209 |
| -0.105012 | ... | ... | 242'6 | 18'0 | 260'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.098667 |
| -0.101065 | ... | ... | 232'6 | 18'0 | 250'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.098099 |
| -0.097104 | ... | ... | 222'6 | 18'0 | 240'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.097495 |
| -0.093127 | ... | ... | 212'6 | 18'0 | 230'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.096867 |
| -0.089141 | ... | ... | 202'6 | 18'0 | 220'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.09621 |
| -0.085146 | ... | ... | 192'6 | 18'0 | 210'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.095511 |
| -0.081142 | ... | ... | 182'6 | 18'0 | 200'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.094782 |
| -0.077132 | ... | ... | 172'6 | 18'0 | 190'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.094007 |
| -0.073119 | ... | ... | 162'6 | 18'0 | 180'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.093186 |
| -0.069101 | ... | ... | 152'6 | 18'0 | 170'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.092323 |
| -0.065079 | ... | ... | 142'6 | 18'0 | 160'6 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.091401 |
| -0.063065 | ... | ... | 137'6 | 18'0 | 155'6 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.090921 |
| -0.131903 | ... | ... | 132'7 | 18'0 | 150'7 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.090427 |
| -0.129729 | ... | ... | 127'7 | 18'0 | 145'7 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.08991 |
| -0.127546 | ... | ... | 122'7 | 18'0 | 140'7 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.089372 |
| -0.125352 | ... | ... | 117'7 | 18'0 | 135'7 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.088818 |
| -0.123145 | ... | ... | 112'7 | 18'0 | 130'7 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.088253 |
| -0.120919 | ... | ... | 107'7 | 18'0 | 125'7 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.087659 |
| -0.118681 | ... | ... | 102'7 | 18'0 | 120'7 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.087038 |
| -0.116429 | ... | ... | 97'7 | 18'0 | 115'7 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.086395 |
| -0.114161 | ... | ... | 92'7 | 18'0 | 110'7 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.085725 |
| -0.111873 | ... | ... | 87'7 | 18'0 | 105'7 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.08502 |
| -0.109562 | ... | ... | 82'7 | 18'0 | 100'7 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.084289 |
| -0.107231 | ... | ... | 77'7 | 18'0 | 95'7 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.083523 |
| -0.104876 | ... | ... | 72'7 | 18'0 | 90'7 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.082703 |
| -0.102492 | ... | ... | 67'7 | 18'0 | 85'7 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.081853 |
| -0.100067 | ... | ... | 62'7 | 18'0 | 80'7 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.080953 |
| -0.097609 | ... | ... | 57'7 | 18'0 | 75'7 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.079988 |
| -0.095117 | ... | ... | 52'7 | 18'0 | 70'7 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.078975 |
| -0.092563 | ... | ... | 47'7 | 18'0 | 65'7 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.077878 |
| -0.089953 | ... | ... | 42'7 | 18'0 | 60'7 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.076706 |
| -0.087276 | ... | ... | 37'7 | 18'0 | 55'7 | 4850 | 0'1 | -0'1 | 0'2 | ... | ... | -0.075435 |
| -0.084513 | ... | ... | 33'0 | 17'7 | 50'7 | 4900 | 0'1 | -0'2 | 0'3 | ... | ... | -0.074053 |
| -0.081646 | ... | ... | 28'2 | 17'5 | 45'7 | 4950 | 0'1 | -0'3 | 0'4 | ... | ... | -0.07254 |
| -0.078656 | ... | ... | 23'3 | 17'4 | 40'7 | 5000 | 0'1 | -0'5 | 0'6 | 0'5 | 0'2 | -0.070858 |
| -0.12342 | ... | ... | 18'7 | 17'1 | 36'0 | 5050 | 0'2 | -0'7 | 1'1 | ... | ... | -0.118558 |
| -0.195618 | ... | ... | 14'6 | 16'4 | 31'2 | 5100 | 0'4 | -1'4 | 2'0 | 1'0 | 0'6 | -0.193077 |
| -0.277702 | ... | ... | 11'2 | 15'3 | 26'5 | 5150 | 0'7 | -2'5 | 3'4 | 1'1 | 1'0 | -0.276642 |
| -0.357059 | 18'6 | 16'0 | 8'2 | 13'7 | 22'1 | 5200 | 1'3 | -4'1 | 5'4 | 2'7 | 1'5 | -0.356864 |
| -0.458492 | ... | ... | 5'7 | 12'1 | 18'0 | 5250 | 2'2 | -5'7 | 8'1 | 7'2 | 2'6 | -0.458801 |
| -0.563164 | 13'7 | 6'5 | 4'2 | 10'1 | 14'3 | 5300 | 3'5 | -7'7 | 11'4 | 7'4 | 3'3 | -0.563606 |
| -0.665475 | 8'0 | 8'0 | 3'0 | 8'4 | 11'4 | 5350 | 5'6 | -9'4 | 15'2 | 7'5 | 6'2 | -0.665786 |
| -0.716761 | 8'5 | 3'3 | 2'1 | 6'7 | 9'0 | 5400 | 8'2 | -11'1 | 19'3 | 9'0 | 8'3 | -0.716804 |
| -0.722065 | 7'2 | 7'2 | 1'4 | 5'3 | 6'7 | 5450 | 11'1 | -12'5 | 23'6 | 12'5 | 12'5 | -0.721825 |
| -0.676909 | 4'0 | 1'4 | 1'1 | 3'7 | 5'0 | 5500 | 14'2 | -14'1 | 28'3 | 21'2 | 16'2 | -0.676461 |
| -0.629572 | 4'2 | 2'7 | 0'7 | 2'7 | 3'6 | 5550 | 17'7 | -15'2 | 33'1 | ... | ... | -0.614596 |
| -0.560729 | 1'4 | 1'4 | 0'6 | 2'0 | 2'6 | 5600 | 22'0 | -16'0 | 38'0 | ... | ... | -0.560352 |
| -0.505819 | ... | ... | 0'5 | 1'4 | 2'1 | 5650 | 26'3 | -16'4 | 42'7 | ... | ... | -0.505764 |
| -0.468502 | 1'5 | 1'3 | 0'5 | 1'1 | 1'6 | 5700 | 31'0 | -16'6 | 47'6 | ... | ... | -0.468904 |
| -0.44069 | 1'7 | 1'7 | 0'4 | 1'0 | 1'4 | 5750 | 35'6 | -17'0 | 52'6 | ... | ... | -0.441662 |
| -0.430907 | 1'1 | 0'6 | 0'4 | 0'7 | 1'3 | 5800 | 40'4 | -17'1 | 57'5 | ... | ... | -0.404231 |
| -0.416205 | ... | ... | 0'4 | 0'6 | 1'2 | 5850 | 45'3 | -17'2 | 62'5 | ... | ... | -0.388159 |
| -0.397033 | ... | ... | 0'3 | 0'6 | 1'1 | 5900 | 50'3 | -17'2 | 67'5 | 51'4 | 51'4 | -0.400127 |
| -0.373662 | ... | ... | 0'3 | 0'5 | 1'0 | 5950 | 55'2 | -17'3 | 72'5 | ... | ... | -0.377741 |
| -0.382347 | 1'2 | 1'0 | 0'3 | 0'5 | 1'0 | 6000 | 60'2 | -17'2 | 77'4 | 61'4 | 61'4 | -0.387111 |
| -0.353407 | ... | ... | 0'2 | 0'5 | 0'7 | 6050 | 65'1 | -17'3 | 82'4 | ... | ... | -0.359406 |
| -0.360091 | 0'6 | 0'6 | 0'2 | 0'5 | 0'7 | 6100 | 70'1 | -17'3 | 87'4 | 71'4 | 71'0 | -0.366875 |
| -0.366352 | ... | ... | 0'2 | 0'5 | 0'7 | 6150 | 75'0 | -17'3 | 92'3 | ... | ... | -0.33439 |
| -0.331204 | 0'5 | 0'5 | 0'2 | 0'4 | 0'6 | 6200 | 80'0 | -17'3 | 97'3 | 82'4 | 81'0 | -0.340412 |
| -0.336052 | 0'5 | 0'2 | 0'2 | 0'4 | 0'6 | 6250 | 84'7 | -17'4 | 102'3 | ... | ... | -0.303391 |
| -0.296162 | ... | ... | 0'1 | 0'4 | 0'5 | 6300 | 89'7 | -17'4 | 107'3 | 92'6 | 91'0 | -0.30828 |
| -0.299862 | ... | ... | 0'1 | 0'4 | 0'5 | 6350 | 94'6 | -17'5 | 112'3 | ... | ... | -0.266727 |
| -0.255065 | ... | ... | 0'1 | 0'3 | 0'4 | 6400 | 99'6 | -17'5 | 117'3 | 102'0 | 102'0 | -0.270712 |
| -0.257805 | ... | ... | 0'1 | 0'3 | 0'4 | 6450 | 104'6 | -17'5 | 122'3 | ... | ... | -0.274578 |
| -0.260421 | ... | ... | 0'1 | 0'3 | 0'4 | 6500 | 109'5 | -17'6 | 127'3 | 113'0 | 112'0 | -0.227643 |
| -0.262929 | ... | ... | 0'1 | 0'3 | 0'4 | 6550 | 114'5 | -17'6 | 132'3 | ... | ... | -0.230822 |
| -0.21136 | ... | ... | 0'1 | 0'2 | 0'3 | 6600 | 119'5 | -17'5 | 137'2 | ... | ... | -0.233941 |
| -0.213134 | ... | ... | 0'1 | 0'2 | 0'3 | 6650 | 124'5 | -17'5 | 142'2 | ... | ... | -0.237003 |
| -0.214838 | ... | ... | 0'1 | 0'2 | 0'3 | 6700 | 129'4 | -17'6 | 147'2 | ... | ... | -0.183856 |
| -0.216483 | ... | ... | 0'1 | 0'2 | 0'3 | 6750 | 134'4 | -17'6 | 152'2 | ... | ... | -0.186424 |
| -0.218073 | ... | ... | 0'1 | 0'2 | 0'3 | 6800 | 139'4 | -17'6 | 157'2 | ... | ... | -0.188963 |
| -0.158425 | ... | ... | 0'1 | 0'1 | 0'2 | 6850 | 144'4 | -17'6 | 162'2 | ... | ... | -0.191478 |
| -0.159441 | ... | ... | 0'1 | 0'1 | 0'2 | 6900 | 149'4 | -17'6 | 167'2 | ... | ... | -0.193969 |
| -0.160426 | ... | ... | 0'1 | 0'1 | 0'2 | 6950 | 154'4 | -17'6 | 172'2 | ... | ... | -0.19644 |
| -0.161372 | ... | ... | 0'1 | 0'1 | 0'2 | 7000 | 159'4 | -17'6 | 177'2 | ... | ... | -0.19889 |
| -0.162293 | ... | ... | 0'1 | 0'1 | 0'2 | 7050 | 164'3 | -17'7 | 182'2 | ... | ... | -0.137872 |
| -0.163193 | ... | ... | 0'1 | 0'1 | 0'2 | 7100 | 169'3 | -17'7 | 187'2 | ... | ... | -0.140031 |
| -0.164069 | ... | ... | 0'1 | 0'1 | 0'2 | 7150 | 174'3 | -17'7 | 192'2 | ... | ... | -0.142183 |
| -0.164922 | ... | ... | 0'1 | 0'1 | 0'2 | 7200 | 179'3 | -17'7 | 197'2 | 183'0 | 183'0 | -0.144329 |
| -0.165743 | ... | ... | 0'1 | 0'1 | 0'2 | 7250 | 184'3 | -17'7 | 202'2 | ... | ... | -0.146465 |
| -0.093998 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 189'3 | -17'7 | 207'2 | ... | ... | -0.148594 |
| -0.094399 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 194'2 | -18'0 | 212'2 | ... | ... | -0.078683 |
| -0.094797 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 7400 | 199'2 | -18'0 | 217'2 | ... | ... | -0.080704 |
| -0.095186 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 7450 | 204'2 | -18'0 | 222'2 | ... | ... | -0.082724 |
| -0.095568 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 209'2 | -18'0 | 227'2 | 211'0 | 211'0 | -0.084742 |
| -0.095938 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 214'2 | -18'0 | 232'2 | ... | ... | -0.08676 |
| -0.096293 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 219'2 | -18'0 | 237'2 | ... | ... | -0.088777 |
| -0.096983 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 229'2 | -18'0 | 247'2 | ... | ... | -0.09281 |
| -0.097648 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 239'2 | -18'0 | 257'2 | ... | ... | -0.096841 |
| -0.098295 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 249'2 | -18'0 | 267'2 | ... | ... | -0.10087 |
| -0.098906 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 259'2 | -18'0 | 277'2 | ... | ... | -0.104899 |
| -0.099497 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 269'2 | -18'0 | 287'2 | ... | ... | -0.108925 |
| -0.100069 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 279'2 | -18'0 | 297'2 | ... | ... | -0.11295 |
| -0.100623 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 289'2 | -18'0 | 307'2 | ... | ... | -0.116973 |
| -0.101146 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 299'2 | -18'0 | 317'2 | ... | ... | -0.120996 |
| -0.101658 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 309'2 | -18'0 | 327'2 | ... | ... | -0.125019 |
| -0.10216 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 319'2 | -18'0 | 337'2 | ... | ... | -0.12904 |
| -0.102649 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 329'2 | -18'0 | 347'2 | ... | ... | -0.133059 |
| -0.10312 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 339'2 | -18'0 | 357'2 | ... | ... | -0.137076 |
| -0.103569 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 349'2 | -18'0 | 367'2 | ... | ... | -0.141091 |
| -0.104008 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 359'2 | -18'0 | 377'2 | ... | ... | -0.145105 |
| -0.104436 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 369'2 | -18'0 | 387'2 | ... | ... | -0.149117 |
| -0.104855 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 379'2 | -18'0 | 397'2 | ... | ... | -0.153127 |
| -0.105267 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 389'2 | -18'0 | 407'2 | ... | ... | -0.157135 |
| -0.105662 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 399'2 | -18'0 | 417'2 | ... | ... | -0.161141 |
| -0.106047 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 409'2 | -18'0 | 427'2 | ... | ... | -0.165146 |
| -0.106425 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 419'2 | -18'0 | 437'2 | ... | ... | -0.169148 |
| -0.106794 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 429'2 | -18'0 | 447'2 | ... | ... | -0.173149 |
| -0.107157 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 439'2 | -18'0 | 457'2 | ... | ... | -0.177148 |
| -0.107513 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 449'2 | -18'0 | 467'2 | ... | ... | -0.181142 |
| -0.107856 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 459'2 | -18'0 | 477'2 | ... | ... | -0.185134 |
| -0.108188 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 469'2 | -18'0 | 487'2 | ... | ... | -0.189124 |
| -0.108513 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 479'2 | -18'0 | 497'2 | ... | ... | -0.193112 |
| -0.108833 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 489'2 | -18'0 | 507'2 | ... | ... | -0.197098 |
| -0.109147 | ... | ... | 0'1 | 0'0 | 0'1 | 10400 | 499'2 | -18'0 | 517'2 | ... | ... | -0.201082 |
| -0.10946 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 509'2 | -18'0 | 527'2 | ... | ... | -0.205065 |
| -0.109768 | ... | ... | 0'1 | 0'0 | 0'1 | 10600 | 519'2 | -18'0 | 537'2 | ... | ... | -0.209048 |
| -0.110069 | ... | ... | 0'1 | 0'0 | 0'1 | 10700 | 529'2 | -18'0 | 547'2 | ... | ... | -0.213028 |
| -0.110358 | ... | ... | 0'1 | 0'0 | 0'1 | 10800 | 539'2 | -18'0 | 557'2 | ... | ... | -0.217007 |
| -0.110642 | ... | ... | 0'1 | 0'0 | 0'1 | 10900 | 549'2 | -18'0 | 567'2 | ... | ... | -0.220984 |
| -0.110921 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 559'2 | -18'0 | 577'2 | ... | ... | -0.224959 |
| -0.111197 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 569'2 | -18'0 | 587'2 | ... | ... | -0.228933 |
| -0.111468 | ... | ... | 0'1 | 0'0 | 0'1 | 11200 | 579'2 | -18'0 | 597'2 | ... | ... | -0.232904 |
| -0.111736 | ... | ... | 0'1 | 0'0 | 0'1 | 11300 | 589'2 | -18'0 | 607'2 | ... | ... | -0.236873 |
| -0.111999 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 599'2 | -18'0 | 617'2 | ... | ... | -0.240841 |
| -0.112259 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 609'2 | -18'0 | 627'2 | ... | ... | -0.244806 |
| -0.11251 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 619'2 | -18'0 | 637'2 | ... | ... | -0.24877 |
| -0.112754 | ... | ... | 0'1 | 0'0 | 0'1 | 11700 | 629'2 | -18'0 | 647'2 | ... | ... | -0.252731 |
| -0.112995 | ... | ... | 0'1 | 0'0 | 0'1 | 11800 | 639'2 | -18'0 | 657'2 | ... | ... | -0.256691 |
| -0.113233 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 649'2 | -18'0 | 667'2 | ... | ... | -0.260649 |
| -0.113467 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 659'2 | -18'0 | 677'2 | ... | ... | -0.264605 |
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.