Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.034907 | ... | ... | 288'3 | 3'4 | 291'7 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.59999 |
| 0.033681 | ... | ... | 278'3 | 3'4 | 281'7 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.596896 |
| 0.032455 | ... | ... | 268'3 | 3'4 | 271'7 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.593677 |
| 0.031229 | ... | ... | 258'3 | 3'4 | 261'7 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.590324 |
| 0.030003 | ... | ... | 248'3 | 3'4 | 251'7 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.586743 |
| 0.028777 | ... | ... | 238'3 | 3'4 | 241'7 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.583016 |
| 0.027552 | ... | ... | 228'3 | 3'4 | 231'7 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.57913 |
| 0.026326 | ... | ... | 218'3 | 3'4 | 221'7 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.575001 |
| -13.29986 | ... | ... | 208'3 | 3'4 | 211'7 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.570696 |
| -13.123171 | ... | ... | 198'3 | 3'4 | 201'7 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.56616 |
| -12.936962 | ... | ... | 188'3 | 3'4 | 191'7 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.561322 |
| -12.740423 | ... | ... | 178'3 | 3'4 | 181'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.556246 |
| -12.532792 | ... | ... | 168'3 | 3'4 | 171'7 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.550831 |
| -12.313034 | ... | ... | 158'3 | 3'4 | 161'7 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.545115 |
| -12.19825 | ... | ... | 153'3 | 3'4 | 156'7 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.542134 |
| -12.079945 | ... | ... | 148'3 | 3'4 | 151'7 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.538988 |
| -11.957937 | ... | ... | 143'3 | 3'4 | 146'7 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.535744 |
| -11.832038 | ... | ... | 138'3 | 3'4 | 141'7 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.532399 |
| -11.701988 | ... | ... | 133'3 | 3'4 | 136'7 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.528983 |
| -11.567581 | ... | ... | 128'3 | 3'4 | 131'7 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.525369 |
| -11.428524 | ... | ... | 123'3 | 3'4 | 126'7 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.521622 |
| -11.284427 | ... | ... | 118'3 | 3'4 | 121'7 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.517735 |
| -11.135024 | ... | ... | 113'3 | 3'4 | 116'7 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.513655 |
| -10.979892 | ... | ... | 108'3 | 3'4 | 111'7 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.5094 |
| -10.818589 | ... | ... | 103'3 | 3'4 | 106'7 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.504974 |
| -10.650633 | ... | ... | 98'3 | 3'4 | 101'7 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.500312 |
| -10.47536 | ... | ... | 93'3 | 3'4 | 96'7 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.495349 |
| -10.292276 | ... | ... | 88'3 | 3'4 | 91'7 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.490207 |
| -10.100483 | ... | ... | 83'3 | 3'4 | 86'7 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.48472 |
| -9.899175 | ... | ... | 78'3 | 3'4 | 81'7 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.478866 |
| -9.687297 | ... | ... | 73'3 | 3'4 | 76'7 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.472696 |
| -9.463685 | ... | ... | 68'3 | 3'4 | 71'7 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.466029 |
| -9.226832 | ... | ... | 63'3 | 3'4 | 66'7 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.458887 |
| -8.975033 | ... | ... | 58'3 | 3'4 | 61'7 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.451144 |
| -8.706178 | ... | ... | 53'3 | 3'4 | 56'7 | 5050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.442695 |
| -8.417532 | ... | ... | 48'3 | 3'4 | 51'7 | 5100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.433444 |
| -8.105809 | ... | ... | 43'3 | 3'4 | 46'7 | 5150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.423127 |
| -7.766634 | ... | ... | 38'3 | 3'4 | 41'7 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.411518 |
| -7.394199 | ... | ... | 33'3 | 3'4 | 36'7 | 5250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.398247 |
| -6.980567 | ... | ... | 28'4 | 3'3 | 31'7 | 5300 | 0'1 | -0'1 | 0'2 | ... | ... | -0.382737 |
| -6.51425 | ... | ... | 23'6 | 3'1 | 26'7 | 5350 | 0'2 | 0'1 | 0'1 | 0'2 | 0'2 | -0.6175 |
| -6.12705 | ... | ... | 19'1 | 3'0 | 22'1 | 5400 | 0'3 | 0'0 | 0'3 | 0'4 | 0'3 | -0.771828 |
| -5.62082 | ... | ... | 14'7 | 2'4 | 17'3 | 5450 | 0'7 | 0'2 | 0'5 | 1'3 | 0'3 | -1.24129 |
| -4.426255 | 11'5 | 11'5 | 13'0 | -1'3 | 11'5 | 5500 | 1'4 | 0'2 | 1'2 | 1'4 | 1'4 | -1.429012 |
| -4.68513 | 6'6 | 6'6 | 8'1 | 1'1 | 9'2 | 5550 | 2'7 | 0'3 | 2'4 | 2'7 | 2'7 | -1.372828 |
| -2.401993 | 3'0 | 3'0 | 6'2 | -3'2 | 3'0 | 5600 | 3'7 | -0'5 | 4'4 | 3'7 | 3'7 | 0.000644 |
| -3.494742 | 3'7 | 3'7 | 4'2 | -0'3 | 3'7 | 5650 | 7'4 | -3'1 | 10'5 | 7'5 | 7'1 | 0.001257 |
| -3.221252 | ... | ... | 2'5 | 0'2 | 2'7 | 5700 | 11'1 | -3'2 | 14'3 | ... | ... | 0.001869 |
| -2.633776 | ... | ... | 1'6 | 0'1 | 1'7 | 5750 | 15'1 | -3'3 | 18'4 | ... | ... | 0.002482 |
| -0.655801 | 0'5 | 0'2 | 1'2 | -1'0 | 0'2 | 5800 | 19'4 | -3'3 | 22'7 | 21'0 | 21'0 | 0.003095 |
| -1.554136 | 1'3 | 1'3 | 0'6 | 0'0 | 0'6 | 5850 | 24'0 | -3'4 | 27'4 | ... | ... | 0.003708 |
| -1.200092 | 0'4 | 0'3 | 0'4 | 0'0 | 0'4 | 5900 | 28'6 | -3'4 | 32'2 | ... | ... | 0.004321 |
| -0.998069 | 0'5 | 0'2 | 0'3 | 0'0 | 0'3 | 5950 | 33'5 | -3'4 | 37'1 | ... | ... | 0.004934 |
| -0.750391 | 0'4 | 0'2 | 0'2 | 0'0 | 0'2 | 6000 | 38'4 | -3'4 | 42'0 | ... | ... | 0.005547 |
| -0.443578 | ... | ... | 0'2 | -0'1 | 0'1 | 6050 | 43'3 | -3'5 | 47'0 | ... | ... | 0.00616 |
| -0.451965 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 52'6 | 4'3 | 48'3 | 52'6 | 52'6 | 0.006773 |
| -0.459637 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 53'3 | -3'4 | 56'7 | ... | ... | 0.007386 |
| -0.466745 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 58'3 | -3'4 | 61'7 | 57'4 | 57'4 | 0.007999 |
| -0.473358 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 63'3 | -3'4 | 66'7 | ... | ... | 0.008612 |
| -0.479516 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 68'3 | -3'4 | 71'7 | ... | ... | 0.009225 |
| -0.485328 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 73'3 | -3'4 | 76'7 | ... | ... | 0.009838 |
| -0.490791 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 78'3 | -3'4 | 81'7 | 81'4 | 81'4 | 0.010451 |
| -0.495931 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 83'3 | -3'4 | 86'7 | ... | ... | 0.011064 |
| -0.500866 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 6500 | 88'3 | -3'4 | 91'7 | ... | ... | 0.011676 |
| -0.505525 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 93'3 | -3'4 | 96'7 | ... | ... | 0.012289 |
| -0.509912 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 98'3 | -3'4 | 101'7 | ... | ... | 0.012902 |
| -0.514195 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 103'3 | -3'4 | 106'7 | ... | ... | 0.013515 |
| -0.518305 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 108'0 | -0'3 | 108'3 | 108'0 | 108'0 | 0.014128 |
| -0.522162 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 113'3 | -3'4 | 116'7 | ... | ... | 0.014741 |
| -0.52588 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 121'0 | 2'5 | 118'3 | 121'0 | 121'0 | 0.015354 |
| -0.529501 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 123'3 | -3'4 | 126'7 | ... | ... | 0.015967 |
| -0.533016 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 128'3 | -3'4 | 131'7 | ... | ... | 0.01658 |
| -0.536346 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 133'3 | -3'4 | 136'7 | ... | ... | 0.017193 |
| -0.539572 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 138'3 | -3'4 | 141'7 | ... | ... | 0.017806 |
| -0.542703 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 143'3 | -3'4 | 146'7 | ... | ... | 0.018419 |
| -0.545746 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 148'3 | -3'4 | 151'7 | ... | ... | 0.019032 |
| -0.548684 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 153'3 | -3'4 | 156'7 | ... | ... | 0.019645 |
| -0.551531 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 158'3 | -3'4 | 161'7 | ... | ... | 0.020258 |
| -0.554304 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 163'3 | -3'4 | 166'7 | ... | ... | 0.020871 |
| -0.557009 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 168'3 | -3'4 | 171'7 | ... | ... | 0.021483 |
| -0.559646 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 173'3 | -3'4 | 176'7 | ... | ... | 0.022096 |
| -0.562185 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 178'3 | -3'4 | 181'7 | ... | ... | 0.022709 |
| -0.564627 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 183'3 | -3'4 | 186'7 | ... | ... | 0.023322 |
| -0.567037 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 188'3 | -3'4 | 191'7 | ... | ... | 0.023935 |
| -0.569412 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 193'3 | -3'4 | 196'7 | ... | ... | 0.024548 |
| -0.571739 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 198'3 | -3'4 | 201'7 | ... | ... | 0.025161 |
| -0.574017 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 203'3 | -3'4 | 206'7 | ... | ... | 0.025774 |
| -0.576224 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 208'3 | -3'4 | 211'7 | ... | ... | 0.026387 |
| -0.578345 | ... | ... | 0'1 | 0'0 | 0'1 | 7750 | 213'3 | -3'4 | 216'7 | ... | ... | 0.027 |
| -0.580423 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 218'3 | -3'4 | 221'7 | ... | ... | 0.027613 |
| -0.584466 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 228'3 | -3'4 | 231'7 | ... | ... | 0.028839 |
| -0.588408 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 238'3 | -3'4 | 241'7 | ... | ... | 0.030065 |
| -0.592163 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 248'3 | -3'4 | 251'7 | ... | ... | 0.031291 |
| -0.595752 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 258'3 | -3'4 | 261'7 | ... | ... | 0.032516 |
| -0.599227 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 268'3 | -3'4 | 271'7 | ... | ... | 0.033742 |
| -0.602597 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 278'3 | -3'4 | 281'7 | ... | ... | 0.034968 |
| -0.605813 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 288'3 | -3'4 | 291'7 | ... | ... | 0.036194 |
| -0.608916 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 298'3 | -3'4 | 301'7 | ... | ... | 0.03742 |
| -0.611956 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 308'3 | -3'4 | 311'7 | ... | ... | 0.038646 |
| -0.614918 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 318'3 | -3'4 | 321'7 | ... | ... | 0.039872 |
| -0.617803 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 328'3 | -3'4 | 331'7 | ... | ... | 0.041098 |
| -0.620546 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 338'3 | -3'4 | 341'7 | ... | ... | 0.042323 |
| -0.6232 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 348'3 | -3'3 | 351'6 | ... | ... | 0.043549 |
| -0.625791 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 358'3 | -3'3 | 361'6 | ... | ... | 0.044775 |
| -0.628326 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 368'3 | -3'3 | 371'6 | ... | ... | 0.046001 |
| -0.630819 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 378'3 | -3'3 | 381'6 | ... | ... | 0.047227 |
| -0.633257 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 388'3 | -3'3 | 391'6 | ... | ... | 0.048453 |
| -0.635587 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 398'3 | -3'3 | 401'6 | ... | ... | 0.049679 |
| -0.637868 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 408'3 | -3'3 | 411'6 | ... | ... | 0.050905 |
| -0.640103 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 418'3 | -3'3 | 421'6 | ... | ... | 0.05213 |
| -0.642295 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 428'3 | -3'3 | 431'6 | ... | ... | 0.053356 |
| -0.644446 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 438'3 | -3'3 | 441'6 | ... | ... | 0.054582 |
| -0.646554 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 448'3 | -3'3 | 451'6 | ... | ... | 0.055808 |
| -0.648565 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 458'3 | -3'3 | 461'6 | ... | ... | 0.057034 |
| -0.650529 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 468'3 | -3'3 | 471'6 | ... | ... | 0.05826 |
| -0.652459 | ... | ... | 0'1 | 0'0 | 0'1 | 10400 | 478'3 | -3'3 | 481'6 | ... | ... | 0.059486 |
| -0.654361 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 488'3 | -3'3 | 491'6 | ... | ... | 0.060712 |
| -0.656252 | ... | ... | 0'1 | 0'0 | 0'1 | 10600 | 498'3 | -3'3 | 501'6 | ... | ... | 0.061937 |
| -0.658114 | ... | ... | 0'1 | 0'0 | 0'1 | 10700 | 508'3 | -3'3 | 511'6 | ... | ... | 0.063163 |
| -0.659945 | ... | ... | 0'1 | 0'0 | 0'1 | 10800 | 518'3 | -3'3 | 521'6 | ... | ... | 0.064389 |
| -0.661717 | ... | ... | 0'1 | 0'0 | 0'1 | 10900 | 528'3 | -3'3 | 531'6 | ... | ... | 0.065615 |
| -0.663431 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 538'3 | -3'3 | 541'6 | ... | ... | 0.066841 |
| -0.665117 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 548'3 | -3'3 | 551'6 | ... | ... | 0.068067 |
| -0.666778 | ... | ... | 0'1 | 0'0 | 0'1 | 11200 | 558'3 | -3'3 | 561'6 | ... | ... | 0.069293 |
| -0.668415 | ... | ... | 0'1 | 0'0 | 0'1 | 11300 | 568'3 | -3'3 | 571'6 | ... | ... | 0.070519 |
| -0.670028 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 578'3 | -3'3 | 581'6 | ... | ... | 0.071744 |
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.