Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.143 | ... | ... | 561'6 | 5'4 | 567'2 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027752 |
| -0.138155 | ... | ... | 541'6 | 5'4 | 547'2 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027622 |
| -0.133281 | ... | ... | 521'6 | 5'4 | 527'2 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027487 |
| -0.128378 | ... | ... | 501'6 | 5'4 | 507'2 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02734 |
| -0.123451 | ... | ... | 481'6 | 5'4 | 487'2 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027188 |
| -0.118502 | ... | ... | 461'6 | 5'4 | 467'2 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027031 |
| -0.113532 | ... | ... | 441'6 | 5'4 | 447'2 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026863 |
| -0.108543 | ... | ... | 421'6 | 5'4 | 427'2 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026687 |
| -0.10354 | ... | ... | 401'6 | 5'4 | 407'2 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026504 |
| -0.098522 | ... | ... | 381'6 | 5'4 | 387'2 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026306 |
| -0.093492 | ... | ... | 361'6 | 5'4 | 367'2 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026099 |
| -0.08845 | ... | ... | 341'6 | 5'4 | 347'2 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02588 |
| -0.083398 | ... | ... | 321'6 | 5'4 | 327'2 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025647 |
| -0.078338 | ... | ... | 301'6 | 5'4 | 307'2 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025403 |
| -0.07327 | ... | ... | 281'6 | 5'4 | 287'2 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025135 |
| -0.068193 | ... | ... | 261'6 | 5'4 | 267'2 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024853 |
| -0.065653 | ... | ... | 251'6 | 5'4 | 257'2 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024704 |
| -0.063111 | ... | ... | 241'6 | 5'4 | 247'2 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024547 |
| -0.060567 | ... | ... | 231'6 | 5'4 | 237'2 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024386 |
| -0.058023 | ... | ... | 221'6 | 5'4 | 227'2 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024218 |
| -0.055477 | ... | ... | 211'6 | 5'4 | 217'2 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024038 |
| -0.05293 | ... | ... | 201'6 | 5'4 | 207'2 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023855 |
| -0.050382 | ... | ... | 191'6 | 5'4 | 197'2 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023664 |
| -0.047833 | ... | ... | 181'6 | 5'4 | 187'2 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023459 |
| -0.045283 | ... | ... | 171'6 | 5'4 | 177'2 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023242 |
| -0.042732 | ... | ... | 161'6 | 5'4 | 167'2 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023021 |
| -0.040181 | ... | ... | 151'6 | 5'4 | 157'2 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02278 |
| -0.037628 | ... | ... | 141'6 | 5'4 | 147'2 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022523 |
| -0.035076 | ... | ... | 131'6 | 5'4 | 137'2 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022254 |
| -0.032522 | ... | ... | 121'6 | 5'4 | 127'2 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021961 |
| -0.029969 | ... | ... | 111'7 | 5'3 | 117'2 | 9500 | 0'1 | -0'1 | 0'2 | ... | ... | -0.021647 |
| -0.041633 | ... | ... | 101'7 | 5'4 | 107'3 | 9600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.037402 |
| -0.039015 | ... | ... | 92'0 | 5'3 | 97'3 | 9700 | 0'2 | -0'1 | 0'3 | ... | ... | -0.036684 |
| -0.036386 | ... | ... | 82'0 | 5'3 | 87'3 | 9800 | 0'2 | -0'1 | 0'3 | 0'3 | 0'3 | -0.035892 |
| -0.046347 | ... | ... | 72'2 | 5'2 | 77'4 | 9900 | 0'3 | -0'2 | 0'5 | 0'4 | 0'4 | -0.048194 |
| -0.054849 | ... | ... | 62'4 | 5'1 | 67'5 | 10000 | 0'4 | -0'2 | 0'6 | 0'7 | 0'4 | -0.058391 |
| -0.071598 | ... | ... | 52'7 | 5'0 | 57'7 | 10100 | 0'6 | -0'4 | 1'2 | 1'2 | 1'0 | -0.07641 |
| -0.079948 | ... | ... | ... | ... | 56'0 | 10120 | 0'6 | ... | ... | ... | ... | -0.075731 |
| -0.078997 | ... | ... | ... | ... | 54'0 | 10140 | 0'7 | ... | ... | ... | ... | -0.084147 |
| -0.086657 | ... | ... | 47'3 | 4'6 | 52'1 | 10160 | 1'0 | -0'5 | 1'5 | ... | ... | -0.091936 |
| -0.093777 | ... | ... | 45'4 | 4'6 | 50'2 | 10180 | 1'1 | -0'6 | 1'7 | ... | ... | -0.099155 |
| -0.100391 | 46'6 | 46'6 | 43'6 | 4'5 | 48'3 | 10200 | 1'2 | -0'7 | 2'1 | 2'1 | 1'2 | -0.10584 |
| -0.106523 | ... | ... | 42'0 | 4'4 | 46'4 | 10220 | 1'3 | -0'7 | 2'2 | 1'6 | 1'3 | -0.11202 |
| -0.112191 | ... | ... | 40'2 | 4'3 | 44'5 | 10240 | 1'4 | -1'0 | 2'4 | 2'0 | 1'4 | -0.117714 |
| -0.117407 | ... | ... | 38'4 | 4'2 | 42'6 | 10260 | 1'5 | -1'2 | 2'7 | 2'1 | 1'5 | -0.122937 |
| -0.128574 | ... | ... | 36'7 | 4'1 | 41'0 | 10280 | 1'7 | -1'2 | 3'1 | 2'3 | 1'7 | -0.134054 |
| -0.13866 | ... | ... | 35'1 | 4'1 | 39'2 | 10300 | 2'0 | -1'4 | 3'4 | 3'4 | 2'0 | -0.138099 |
| -0.147744 | ... | ... | 33'4 | 4'0 | 37'4 | 10320 | 2'2 | -1'5 | 3'7 | 4'3 | 2'3 | -0.147438 |
| -0.155875 | ... | ... | 32'0 | 3'6 | 35'6 | 10340 | 2'4 | -1'6 | 4'2 | 2'5 | 2'5 | -0.155779 |
| -0.16309 | ... | ... | 30'3 | 3'5 | 34'0 | 10360 | 2'7 | -1'7 | 4'6 | 3'0 | 3'0 | -0.168225 |
| -0.174175 | ... | ... | 28'7 | 3'4 | 32'3 | 10380 | 3'1 | -2'0 | 5'1 | 5'2 | 4'1 | -0.174429 |
| -0.183861 | 31'3 | 30'7 | 27'3 | 3'3 | 30'6 | 10400 | 3'4 | -2'1 | 5'5 | 5'5 | 3'4 | -0.184244 |
| -0.19222 | ... | ... | 25'7 | 3'2 | 29'1 | 10420 | 3'7 | -2'3 | 6'2 | 4'6 | 4'1 | -0.192696 |
| -0.203265 | ... | ... | 24'4 | 3'1 | 27'5 | 10440 | 4'3 | -2'3 | 6'6 | 5'3 | 4'3 | -0.203817 |
| -0.208885 | ... | ... | 23'1 | 2'7 | 26'0 | 10460 | 4'7 | -2'4 | 7'3 | ... | ... | -0.213218 |
| -0.220362 | 26'0 | 26'0 | 21'7 | 2'6 | 24'5 | 10480 | 5'3 | -2'6 | 8'1 | ... | ... | -0.220976 |
| -0.226537 | 24'0 | 24'0 | 20'5 | 2'4 | 23'1 | 10500 | 6'0 | -2'7 | 8'7 | 7'6 | 5'7 | -0.230492 |
| -0.23436 | ... | ... | 19'3 | 2'3 | 21'6 | 10520 | 6'4 | -3'1 | 9'5 | 9'4 | 6'5 | -0.234945 |
| -0.243393 | ... | ... | 18'1 | 2'3 | 20'4 | 10540 | 7'2 | -3'2 | 10'4 | 7'2 | 7'1 | -0.243941 |
| -0.247477 | ... | ... | 17'0 | 2'1 | 19'1 | 10560 | 7'7 | -3'4 | 11'3 | 8'3 | 7'7 | -0.247967 |
| -0.252605 | 17'5 | 17'2 | 16'0 | 1'7 | 17'7 | 10580 | 8'5 | -3'5 | 12'2 | 10'2 | 8'5 | -0.253027 |
| -0.258507 | 17'5 | 13'1 | 15'0 | 1'6 | 16'6 | 10600 | 9'4 | -3'6 | 13'2 | 13'5 | 9'2 | -0.258849 |
| -0.259677 | ... | ... | 14'0 | 1'4 | 15'4 | 10620 | 10'3 | -3'7 | 14'2 | 10'4 | 10'2 | -0.262592 |
| -0.264134 | 15'0 | 11'4 | 13'0 | 1'4 | 14'4 | 10640 | 11'2 | -4'0 | 15'2 | 12'4 | 11'0 | -0.264294 |
| -0.263903 | 13'6 | 12'3 | 12'1 | 1'2 | 13'3 | 10660 | 12'1 | -4'2 | 16'3 | 13'3 | 12'1 | -0.263965 |
| -0.264212 | 12'7 | 12'7 | 11'2 | 1'1 | 12'3 | 10680 | 13'1 | -4'3 | 17'4 | 13'3 | 13'1 | -0.264175 |
| -0.265055 | 13'1 | 11'1 | 10'3 | 1'1 | 11'4 | 10700 | 14'2 | -4'3 | 18'5 | 15'4 | 14'0 | -0.264919 |
| -0.263869 | 11'1 | 10'4 | 9'5 | 1'0 | 10'5 | 10720 | 15'3 | -4'4 | 19'7 | ... | ... | -0.263638 |
| -0.260655 | 10'4 | 9'6 | 8'7 | 0'7 | 9'6 | 10740 | 16'4 | -4'5 | 21'1 | 17'7 | 17'7 | -0.260334 |
| -0.258162 | 9'7 | 9'4 | 8'2 | 0'6 | 9'0 | 10760 | 17'6 | -4'6 | 22'4 | ... | ... | -0.257758 |
| -0.25374 | ... | ... | 7'5 | 0'5 | 8'2 | 10780 | 19'0 | -4'7 | 23'7 | ... | ... | -0.253264 |
| -0.250354 | 8'4 | 7'6 | 7'0 | 0'5 | 7'5 | 10800 | 20'3 | -4'7 | 25'2 | 21'4 | 21'4 | -0.249815 |
| -0.245222 | 7'3 | 7'3 | 6'4 | 0'4 | 7'0 | 10820 | 21'6 | -4'7 | 26'5 | ... | ... | -0.244636 |
| -0.238321 | ... | ... | 6'0 | 0'3 | 6'3 | 10840 | 23'1 | -5'0 | 28'1 | ... | ... | -0.237704 |
| -0.233038 | 6'1 | 6'0 | 5'4 | 0'3 | 5'7 | 10860 | 24'5 | -5'0 | 29'5 | 24'6 | 24'6 | -0.232403 |
| -0.226235 | ... | ... | 5'0 | 0'3 | 5'3 | 10880 | 26'1 | -5'1 | 31'2 | ... | ... | -0.225603 |
| -0.217884 | 5'0 | 4'4 | 4'5 | 0'2 | 4'7 | 10900 | 27'5 | -5'1 | 32'6 | ... | ... | -0.217278 |
| -0.211952 | 5'3 | 4'5 | 4'2 | 0'2 | 4'4 | 10920 | 29'1 | -5'2 | 34'3 | ... | ... | -0.20738 |
| -0.200573 | 4'2 | 4'1 | 3'7 | 0'1 | 4'0 | 10940 | 30'6 | -5'2 | 36'0 | ... | ... | -0.200087 |
| -0.191954 | 4'4 | 3'7 | 3'4 | 0'1 | 3'5 | 10960 | 32'3 | -5'2 | 37'5 | ... | ... | -0.191565 |
| -0.186777 | ... | ... | 3'2 | 0'1 | 3'3 | 10980 | 34'0 | -5'3 | 39'3 | ... | ... | -0.18177 |
| -0.175777 | 3'6 | 2'5 | 2'7 | 0'1 | 3'0 | 11000 | 35'6 | -5'3 | 41'1 | 37'6 | 35'7 | -0.175651 |
| -0.168663 | ... | ... | 2'5 | 0'1 | 2'6 | 11020 | 37'3 | -5'4 | 42'7 | ... | ... | -0.163427 |
| -0.160662 | 2'5 | 2'5 | 2'4 | 0'0 | 2'4 | 11040 | 39'1 | -5'4 | 44'5 | ... | ... | -0.155344 |
| -0.15174 | 2'3 | 2'2 | 2'2 | 0'0 | 2'2 | 11060 | 40'7 | -5'4 | 46'3 | ... | ... | -0.146355 |
| -0.141848 | 2'1 | 2'1 | 2'1 | -0'1 | 2'0 | 11080 | 42'6 | -5'4 | 48'2 | ... | ... | -0.142613 |
| -0.137476 | 2'2 | 2'0 | 1'7 | 0'0 | 1'7 | 11100 | 44'4 | -5'5 | 50'1 | 51'1 | 50'7 | -0.132033 |
| -0.125855 | 2'0 | 1'7 | 1'6 | -0'1 | 1'5 | 11120 | 46'3 | -5'4 | 51'7 | ... | ... | -0.127245 |
| -0.120344 | 1'7 | 1'5 | 1'5 | -0'1 | 1'4 | 11140 | 48'2 | -5'4 | 53'6 | ... | ... | -0.122042 |
| -0.114377 | 1'5 | 1'5 | 1'4 | -0'1 | 1'3 | 11160 | 50'0 | -5'5 | 55'5 | ... | ... | -0.109009 |
| -0.107939 | 1'4 | 1'4 | 1'3 | -0'1 | 1'2 | 11180 | 52'0 | -5'4 | 57'4 | ... | ... | -0.110375 |
| -0.101007 | 1'2 | 1'2 | 1'2 | -0'1 | 1'1 | 11200 | 53'7 | -5'4 | 59'3 | ... | ... | -0.103889 |
| -0.078177 | 0'7 | 0'7 | 0'7 | -0'1 | 0'6 | 11300 | 63'4 | -5'4 | 69'0 | 63'2 | 62'4 | -0.083357 |
| -0.070562 | ... | ... | 0'6 | -0'1 | 0'5 | 11400 | 73'2 | -5'5 | 78'7 | ... | ... | -0.067466 |
| -0.061219 | 0'4 | 0'4 | 0'5 | -0'1 | 0'4 | 11500 | 83'1 | -5'5 | 88'6 | ... | ... | -0.05973 |
| -0.050127 | 0'4 | 0'4 | 0'4 | -0'1 | 0'3 | 11600 | 93'0 | -5'5 | 98'5 | ... | ... | -0.050728 |
| -0.051221 | ... | ... | 0'4 | -0'1 | 0'3 | 11700 | 103'0 | -5'4 | 108'4 | ... | ... | -0.053499 |
| -0.052219 | ... | ... | 0'3 | 0'0 | 0'3 | 11800 | 113'0 | -5'4 | 118'4 | ... | ... | -0.056239 |
| -0.0384 | ... | ... | 0'3 | -0'1 | 0'2 | 11900 | 122'7 | -5'5 | 128'4 | ... | ... | -0.045675 |
| -0.038982 | 0'2 | 0'2 | 0'3 | -0'1 | 0'2 | 12000 | 132'7 | -5'4 | 138'3 | ... | ... | -0.048272 |
| -0.039525 | 0'2 | 0'2 | 0'3 | -0'1 | 0'2 | 12100 | 142'7 | -5'4 | 148'3 | ... | ... | -0.050862 |
| -0.040029 | ... | ... | 0'2 | 0'0 | 0'2 | 12200 | 152'6 | -5'5 | 158'3 | ... | ... | -0.039038 |
| -0.040508 | ... | ... | 0'2 | 0'0 | 0'2 | 12300 | 162'6 | -5'4 | 168'2 | ... | ... | -0.041591 |
| -0.023146 | ... | ... | 0'2 | -0'1 | 0'1 | 12400 | 172'6 | -5'4 | 178'2 | ... | ... | -0.044144 |
| -0.023366 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 182'6 | -5'4 | 188'2 | ... | ... | -0.046697 |
| -0.023577 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 192'6 | -5'4 | 198'2 | ... | ... | -0.049249 |
| -0.023775 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 202'6 | -5'4 | 208'2 | ... | ... | -0.051801 |
| -0.02396 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 212'6 | -5'4 | 218'2 | ... | ... | -0.054352 |
| -0.024143 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 222'6 | -5'4 | 228'2 | ... | ... | -0.056903 |
| -0.02432 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 232'6 | -5'4 | 238'2 | ... | ... | -0.059453 |
| -0.024483 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 242'6 | -5'4 | 248'2 | ... | ... | -0.062003 |
| -0.02464 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 252'6 | -5'4 | 258'2 | ... | ... | -0.064552 |
| -0.024794 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 262'6 | -5'4 | 268'2 | ... | ... | -0.067101 |
| -0.024946 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 272'6 | -5'4 | 278'2 | ... | ... | -0.069649 |
| -0.025087 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 282'6 | -5'4 | 288'2 | ... | ... | -0.072197 |
| -0.025224 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 292'6 | -5'4 | 298'2 | ... | ... | -0.074744 |
| -0.025356 | ... | ... | 0'1 | 0'0 | 0'1 | 13700 | 302'6 | -5'4 | 308'2 | ... | ... | -0.07729 |
| -0.025485 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 312'6 | -5'4 | 318'2 | ... | ... | -0.079836 |
| -0.025612 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 322'6 | -5'4 | 328'2 | ... | ... | -0.082382 |
| -0.025733 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 332'6 | -5'4 | 338'2 | ... | ... | -0.084926 |
| -0.025965 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 352'6 | -5'4 | 358'2 | ... | ... | -0.090013 |
| -0.026187 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 372'6 | -5'4 | 378'2 | ... | ... | -0.095098 |
| -0.026392 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 392'6 | -5'4 | 398'2 | ... | ... | -0.10018 |
| -0.02659 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 412'6 | -5'4 | 418'2 | ... | ... | -0.105259 |
| -0.026783 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 432'6 | -5'4 | 438'2 | ... | ... | -0.110334 |
| -0.026964 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 452'6 | -5'4 | 458'2 | ... | ... | -0.115407 |
| -0.027134 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 472'6 | -5'4 | 478'2 | ... | ... | -0.120478 |
| -0.027298 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 492'6 | -5'4 | 498'2 | ... | ... | -0.125545 |
| -0.027461 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 512'6 | -5'4 | 518'2 | ... | ... | -0.130609 |
| -0.027615 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 532'6 | -5'4 | 538'2 | ... | ... | -0.13567 |
| -0.027761 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 552'6 | -5'4 | 558'2 | ... | ... | -0.140728 |
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.