Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.096565 | ... | ... | 282'4 | 6'6 | 289'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046223 |
| -0.093335 | ... | ... | 272'4 | 6'6 | 279'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045992 |
| -0.090091 | ... | ... | 262'4 | 6'6 | 269'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045749 |
| -0.086829 | ... | ... | 252'4 | 6'6 | 259'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045497 |
| -0.083553 | ... | ... | 242'4 | 6'6 | 249'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04523 |
| -0.080266 | ... | ... | 232'4 | 6'6 | 239'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044949 |
| -0.076967 | ... | ... | 222'4 | 6'6 | 229'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044657 |
| -0.073659 | ... | ... | 212'4 | 6'6 | 219'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044349 |
| -0.070344 | ... | ... | 202'4 | 6'6 | 209'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044024 |
| -0.067022 | ... | ... | 192'4 | 6'6 | 199'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043685 |
| -0.063692 | ... | ... | 182'4 | 6'6 | 189'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043322 |
| -0.060355 | ... | ... | 172'4 | 6'6 | 179'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042941 |
| -0.057012 | ... | ... | 162'4 | 6'6 | 169'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042537 |
| -0.055338 | ... | ... | 157'4 | 6'6 | 164'2 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042325 |
| -0.053663 | ... | ... | 152'4 | 6'6 | 159'2 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042108 |
| -0.051987 | ... | ... | 147'4 | 6'6 | 154'2 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041885 |
| -0.05031 | ... | ... | 142'4 | 6'6 | 149'2 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041654 |
| -0.048631 | ... | ... | 137'4 | 6'6 | 144'2 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041411 |
| -0.046952 | ... | ... | 132'4 | 6'6 | 139'2 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041161 |
| -0.045273 | ... | ... | 127'4 | 6'6 | 134'2 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040904 |
| -0.043594 | ... | ... | 122'4 | 6'6 | 129'2 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04064 |
| -0.041913 | ... | ... | 117'4 | 6'6 | 124'2 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040361 |
| -0.040232 | ... | ... | 112'4 | 6'6 | 119'2 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040071 |
| -0.03855 | ... | ... | 107'4 | 6'6 | 114'2 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039771 |
| -0.036867 | ... | ... | 102'4 | 6'6 | 109'2 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039456 |
| -0.035184 | ... | ... | 97'4 | 6'6 | 104'2 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039128 |
| -0.0335 | ... | ... | 92'4 | 6'6 | 99'2 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038786 |
| -0.031816 | ... | ... | 87'4 | 6'6 | 94'2 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038425 |
| -0.030131 | ... | ... | 82'4 | 6'6 | 89'2 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038041 |
| -0.028446 | ... | ... | 77'4 | 6'6 | 84'2 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037644 |
| -0.054708 | ... | ... | 72'4 | 6'7 | 79'3 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037219 |
| -0.05289 | ... | ... | 67'5 | 6'6 | 74'3 | 4750 | 0'2 | 0'1 | 0'1 | ... | ... | -0.064122 |
| -0.075147 | ... | ... | 62'5 | 6'7 | 69'4 | 4800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.063201 |
| -0.073008 | ... | ... | 57'6 | 6'6 | 64'4 | 4850 | 0'3 | 0'0 | 0'3 | ... | ... | -0.085447 |
| -0.092079 | ... | ... | 52'7 | 6'6 | 59'5 | 4900 | 0'3 | -0'1 | 0'4 | ... | ... | -0.083909 |
| -0.108749 | ... | ... | 48'1 | 6'5 | 54'6 | 4950 | 0'4 | -0'1 | 0'5 | ... | ... | -0.102526 |
| -0.123237 | ... | ... | 43'2 | 6'5 | 49'7 | 5000 | 0'5 | -0'2 | 0'7 | 0'6 | 0'6 | -0.11854 |
| -0.151133 | ... | ... | 38'5 | 6'4 | 45'1 | 5050 | 0'7 | -0'2 | 1'1 | ... | ... | -0.148056 |
| -0.174014 | ... | ... | 34'1 | 6'2 | 40'3 | 5100 | 1'2 | -0'3 | 1'5 | ... | ... | -0.185635 |
| -0.215873 | ... | ... | 29'7 | 6'0 | 35'7 | 5150 | 1'6 | -0'5 | 2'3 | 2'0 | 1'6 | -0.226551 |
| -0.266974 | 30'0 | 30'0 | 25'7 | 5'6 | 31'5 | 5200 | 2'3 | -1'0 | 3'3 | ... | ... | -0.26696 |
| -0.31949 | ... | ... | 22'2 | 5'3 | 27'5 | 5250 | 3'3 | -1'3 | 4'6 | 5'7 | 5'1 | -0.319949 |
| -0.367711 | 22'4 | 15'4 | 19'0 | 4'7 | 23'7 | 5300 | 4'6 | -1'6 | 6'4 | 8'0 | 5'0 | -0.375146 |
| -0.419214 | 20'4 | 15'4 | 16'1 | 4'4 | 20'5 | 5350 | 6'3 | -2'2 | 8'5 | 6'4 | 6'4 | -0.419866 |
| -0.456806 | 18'1 | 11'3 | 13'5 | 4'0 | 17'5 | 5400 | 8'3 | -2'6 | 11'1 | 10'5 | 10'5 | -0.457299 |
| -0.479947 | 9'6 | 9'0 | 11'3 | 3'4 | 14'7 | 5450 | 10'5 | -3'2 | 13'7 | ... | ... | -0.48019 |
| -0.498097 | 12'0 | 8'0 | 9'4 | 3'1 | 12'5 | 5500 | 13'3 | -3'4 | 16'7 | 16'6 | 13'3 | -0.498054 |
| -0.502575 | ... | ... | 7'6 | 2'7 | 10'5 | 5550 | 16'3 | -3'7 | 20'2 | ... | ... | -0.50225 |
| -0.495459 | 9'0 | 8'6 | 6'3 | 2'4 | 8'7 | 5600 | 19'5 | -4'2 | 23'7 | ... | ... | -0.494894 |
| -0.485081 | ... | ... | 5'2 | 2'2 | 7'4 | 5650 | 23'1 | -4'5 | 27'6 | ... | ... | -0.478584 |
| -0.463726 | ... | ... | 4'3 | 1'7 | 6'2 | 5700 | 27'0 | -4'7 | 31'7 | ... | ... | -0.462919 |
| -0.440467 | ... | ... | 3'5 | 1'5 | 5'2 | 5750 | 30'7 | -5'2 | 36'1 | ... | ... | -0.432544 |
| -0.411786 | ... | ... | 3'0 | 1'3 | 4'3 | 5800 | 35'0 | -5'4 | 40'4 | ... | ... | -0.403174 |
| -0.379999 | ... | ... | 2'4 | 1'1 | 3'5 | 5850 | 39'3 | -5'5 | 45'0 | ... | ... | -0.379708 |
| -0.347559 | 2'4 | 2'4 | 2'1 | 0'7 | 3'0 | 5900 | 43'6 | -5'7 | 49'5 | ... | ... | -0.34774 |
| -0.328155 | 2'1 | 1'7 | 1'7 | 0'6 | 2'5 | 5950 | 48'2 | -6'1 | 54'3 | ... | ... | -0.317951 |
| -0.303715 | 2'2 | 2'0 | 1'5 | 0'5 | 2'2 | 6000 | 52'7 | -6'2 | 59'1 | ... | ... | -0.293202 |
| -0.274127 | ... | ... | 1'4 | 0'3 | 1'7 | 6050 | 57'5 | -6'2 | 63'7 | ... | ... | -0.276405 |
| -0.253317 | ... | ... | 1'2 | 0'3 | 1'5 | 6100 | 62'3 | -6'3 | 68'6 | ... | ... | -0.256524 |
| -0.244214 | ... | ... | 1'1 | 0'3 | 1'4 | 6150 | 67'1 | -6'4 | 73'5 | ... | ... | -0.233526 |
| -0.217818 | ... | ... | 1'0 | 0'2 | 1'2 | 6200 | 72'0 | -6'4 | 78'4 | ... | ... | -0.223186 |
| -0.205017 | ... | ... | 1'0 | 0'1 | 1'1 | 6250 | 76'6 | -6'5 | 83'3 | ... | ... | -0.194793 |
| -0.190765 | ... | ... | 0'7 | 0'1 | 1'0 | 6300 | 81'5 | -6'5 | 88'2 | ... | ... | -0.180967 |
| -0.193614 | ... | ... | 0'6 | 0'2 | 1'0 | 6350 | 86'5 | -6'5 | 93'2 | ... | ... | -0.184329 |
| -0.177432 | ... | ... | 0'6 | 0'1 | 0'7 | 6400 | 91'4 | -6'5 | 98'1 | ... | ... | -0.168767 |
| -0.159745 | ... | ... | 0'5 | 0'1 | 0'6 | 6450 | 96'4 | -6'5 | 103'1 | ... | ... | -0.171672 |
| -0.161636 | ... | ... | 0'5 | 0'1 | 0'6 | 6500 | 101'3 | -6'5 | 108'0 | ... | ... | -0.154436 |
| -0.163443 | ... | ... | 0'5 | 0'1 | 0'6 | 6550 | 106'3 | -6'5 | 113'0 | ... | ... | -0.156976 |
| -0.143427 | ... | ... | 0'4 | 0'1 | 0'5 | 6600 | 111'2 | -6'5 | 117'7 | ... | ... | -0.138067 |
| -0.144831 | ... | ... | 0'4 | 0'1 | 0'5 | 6650 | 116'2 | -6'5 | 122'7 | ... | ... | -0.140317 |
| -0.14618 | ... | ... | 0'4 | 0'1 | 0'5 | 6700 | 121'2 | -6'5 | 127'7 | ... | ... | -0.142533 |
| -0.123795 | ... | ... | 0'3 | 0'1 | 0'4 | 6750 | 126'1 | -6'5 | 132'6 | ... | ... | -0.121696 |
| -0.124813 | ... | ... | 0'3 | 0'1 | 0'4 | 6800 | 131'1 | -6'5 | 137'6 | ... | ... | -0.123697 |
| -0.125796 | ... | ... | 0'3 | 0'1 | 0'4 | 6850 | 136'1 | -6'5 | 142'6 | ... | ... | -0.125681 |
| -0.126742 | ... | ... | 0'3 | 0'1 | 0'4 | 6900 | 141'1 | -6'5 | 147'6 | ... | ... | -0.127645 |
| -0.101526 | ... | ... | 0'3 | 0'0 | 0'3 | 6950 | 146'0 | -6'6 | 152'6 | ... | ... | -0.104696 |
| -0.102205 | ... | ... | 0'2 | 0'1 | 0'3 | 7000 | 151'0 | -6'5 | 157'5 | ... | ... | -0.106517 |
| -0.102863 | ... | ... | 0'2 | 0'1 | 0'3 | 7050 | 156'0 | -6'5 | 162'5 | ... | ... | -0.108328 |
| -0.103503 | ... | ... | 0'2 | 0'1 | 0'3 | 7100 | 161'0 | -6'5 | 167'5 | ... | ... | -0.110132 |
| -0.104123 | ... | ... | 0'2 | 0'1 | 0'3 | 7150 | 165'7 | -6'6 | 172'5 | ... | ... | -0.08501 |
| -0.075417 | ... | ... | 0'2 | 0'0 | 0'2 | 7200 | 170'7 | -6'6 | 177'5 | ... | ... | -0.086725 |
| -0.075819 | ... | ... | 0'2 | 0'0 | 0'2 | 7250 | 175'7 | -6'6 | 182'5 | ... | ... | -0.088437 |
| -0.076209 | ... | ... | 0'2 | 0'0 | 0'2 | 7300 | 180'7 | -6'6 | 187'5 | ... | ... | -0.090148 |
| -0.076584 | ... | ... | 0'2 | 0'0 | 0'2 | 7350 | 185'7 | -6'6 | 192'5 | ... | ... | -0.091857 |
| -0.076951 | ... | ... | 0'2 | 0'0 | 0'2 | 7400 | 190'7 | -6'6 | 197'5 | ... | ... | -0.093564 |
| -0.077309 | ... | ... | 0'2 | 0'0 | 0'2 | 7450 | 195'7 | -6'5 | 202'4 | ... | ... | -0.09527 |
| -0.07766 | ... | ... | 0'2 | 0'0 | 0'2 | 7500 | 200'7 | -6'5 | 207'4 | ... | ... | -0.096974 |
| -0.078005 | ... | ... | 0'2 | 0'0 | 0'2 | 7550 | 205'7 | -6'5 | 212'4 | ... | ... | -0.098677 |
| -0.078341 | ... | ... | 0'2 | 0'0 | 0'2 | 7600 | 210'6 | -6'6 | 217'4 | ... | ... | -0.071033 |
| -0.078984 | ... | ... | 0'2 | 0'0 | 0'2 | 7700 | 220'6 | -6'6 | 227'4 | ... | ... | -0.074391 |
| -0.044796 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 230'6 | -6'6 | 237'4 | ... | ... | -0.077747 |
| -0.045101 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 240'6 | -6'6 | 247'4 | ... | ... | -0.081102 |
| -0.045399 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 250'6 | -6'6 | 257'4 | ... | ... | -0.084455 |
| -0.045679 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 260'6 | -6'6 | 267'4 | ... | ... | -0.087806 |
| -0.04595 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 270'6 | -6'6 | 277'4 | ... | ... | -0.091156 |
| -0.046213 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 280'6 | -6'6 | 287'4 | ... | ... | -0.094503 |
| -0.046467 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 290'6 | -6'6 | 297'4 | ... | ... | -0.097848 |
| -0.046707 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 300'6 | -6'6 | 307'4 | ... | ... | -0.101191 |
| -0.046943 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 310'6 | -6'6 | 317'4 | ... | ... | -0.104532 |
| -0.047174 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 320'6 | -6'6 | 327'4 | ... | ... | -0.107871 |
| -0.047399 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 330'6 | -6'6 | 337'4 | ... | ... | -0.111208 |
| -0.047615 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 340'6 | -6'6 | 347'4 | ... | ... | -0.114544 |
| -0.047821 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 350'6 | -6'6 | 357'4 | ... | ... | -0.117877 |
| -0.048023 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 360'6 | -6'6 | 367'4 | ... | ... | -0.121209 |
| -0.04822 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 370'6 | -6'6 | 377'4 | ... | ... | -0.12454 |
| -0.048413 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 380'6 | -6'6 | 387'4 | ... | ... | -0.127869 |
| -0.048603 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 390'6 | -6'6 | 397'4 | ... | ... | -0.131197 |
| -0.048785 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 400'6 | -6'6 | 407'4 | ... | ... | -0.134522 |
| -0.048962 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 410'6 | -6'6 | 417'4 | ... | ... | -0.137846 |
| -0.049135 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 420'6 | -6'6 | 427'4 | ... | ... | -0.141168 |
| -0.049305 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 430'6 | -6'6 | 437'4 | ... | ... | -0.144487 |
| -0.049472 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 440'6 | -6'6 | 447'4 | ... | ... | -0.147805 |
| -0.049636 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 450'6 | -6'6 | 457'4 | ... | ... | -0.151121 |
| -0.049794 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 460'6 | -6'6 | 467'4 | ... | ... | -0.154435 |
| -0.049946 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 470'6 | -6'6 | 477'4 | ... | ... | -0.157747 |
| -0.050096 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 480'6 | -6'6 | 487'4 | ... | ... | -0.161057 |
| -0.050243 | ... | ... | 0'1 | 0'0 | 0'1 | 10400 | 490'6 | -6'6 | 497'4 | ... | ... | -0.164365 |
| -0.050388 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 500'6 | -6'6 | 507'4 | ... | ... | -0.167672 |
| -0.050533 | ... | ... | 0'1 | 0'0 | 0'1 | 10600 | 510'6 | -6'6 | 517'4 | ... | ... | -0.170976 |
| -0.050675 | ... | ... | 0'1 | 0'0 | 0'1 | 10700 | 520'6 | -6'6 | 527'4 | ... | ... | -0.174277 |
| -0.050814 | ... | ... | 0'1 | 0'0 | 0'1 | 10800 | 530'6 | -6'6 | 537'4 | ... | ... | -0.177576 |
| -0.050946 | ... | ... | 0'1 | 0'0 | 0'1 | 10900 | 540'6 | -6'6 | 547'4 | ... | ... | -0.180873 |
| -0.051077 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 550'6 | -6'6 | 557'4 | ... | ... | -0.184167 |
| -0.051206 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 560'6 | -6'6 | 567'4 | ... | ... | -0.18746 |
| -0.051332 | ... | ... | 0'1 | 0'0 | 0'1 | 11200 | 570'6 | -6'6 | 577'4 | ... | ... | -0.190751 |
| -0.051457 | ... | ... | 0'1 | 0'0 | 0'1 | 11300 | 580'6 | -6'6 | 587'4 | ... | ... | -0.19404 |
| -0.051581 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 590'6 | -6'6 | 597'4 | ... | ... | -0.197328 |
| -0.051702 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 600'6 | -6'6 | 607'4 | ... | ... | -0.200614 |
| -0.051822 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 610'6 | -6'6 | 617'4 | ... | ... | -0.203898 |
| -0.051937 | ... | ... | 0'1 | 0'0 | 0'1 | 11700 | 620'6 | -6'6 | 627'4 | ... | ... | -0.20718 |
| -0.05205 | ... | ... | 0'1 | 0'0 | 0'1 | 11800 | 630'6 | -6'6 | 637'4 | ... | ... | -0.210459 |
| -0.052161 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 640'6 | -6'6 | 647'4 | ... | ... | -0.213737 |
| -0.05227 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 650'6 | -6'6 | 657'4 | ... | ... | -0.217013 |
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.