Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.028232 | ... | ... | 247'4 | 0'0 | 247'4 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027911 |
| 0.027101 | ... | ... | 237'4 | 0'0 | 237'4 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02775 |
| 0.025969 | ... | ... | 227'4 | 0'0 | 227'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027577 |
| 0.024837 | ... | ... | 217'4 | 0'0 | 217'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027395 |
| 0.023706 | ... | ... | 207'4 | 0'0 | 207'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027202 |
| 0.022574 | ... | ... | 197'4 | 0'0 | 197'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026996 |
| 0.021443 | ... | ... | 187'4 | 0'0 | 187'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02678 |
| 0.020311 | ... | ... | 177'4 | 0'0 | 177'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026549 |
| 0.01918 | ... | ... | 167'4 | 0'0 | 167'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026304 |
| 0.018048 | ... | ... | 157'4 | 0'0 | 157'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026043 |
| 0.016917 | ... | ... | 147'4 | 0'0 | 147'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025763 |
| 0.015785 | ... | ... | 137'4 | 0'0 | 137'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025465 |
| 0.014654 | ... | ... | 127'4 | 0'0 | 127'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025143 |
| 0.013522 | ... | ... | 117'4 | 0'0 | 117'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024795 |
| 0.012956 | ... | ... | 112'4 | 0'0 | 112'4 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02461 |
| 0.01239 | ... | ... | 107'4 | 0'0 | 107'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024419 |
| 0.011825 | ... | ... | 102'4 | 0'0 | 102'4 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024216 |
| 0.011259 | ... | ... | 97'4 | 0'0 | 97'4 | 3600 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.024004 |
| 0.010693 | ... | ... | 92'4 | 0'0 | 92'4 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023783 |
| 0.010127 | ... | ... | 87'4 | 0'0 | 87'4 | 3700 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.023548 |
| 0.009562 | ... | ... | 82'4 | 0'0 | 82'4 | 3750 | 0'2 | 0'1 | 0'1 | 0'2 | 0'2 | -0.040729 |
| 0.008996 | ... | ... | 77'4 | 0'0 | 77'4 | 3800 | 0'2 | 0'1 | 0'1 | 0'2 | 0'2 | -0.040228 |
| 0.00843 | ... | ... | 72'4 | 0'0 | 72'4 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022762 |
| 0.007864 | ... | ... | 67'5 | 0'0 | 67'5 | 3900 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.03913 |
| 0.007298 | ... | ... | 62'5 | 0'0 | 62'5 | 3950 | 0'2 | 0'0 | 0'2 | ... | ... | -0.038523 |
| 0.006733 | ... | ... | 57'5 | 0'0 | 57'5 | 4000 | 0'3 | 0'1 | 0'2 | 0'4 | 0'3 | -0.05196 |
| 0.006167 | ... | ... | 52'6 | 0'0 | 52'6 | 4050 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | -0.050935 |
| 0.005601 | ... | ... | 47'7 | 0'0 | 47'7 | 4100 | 0'5 | 0'1 | 0'4 | 0'6 | 0'5 | -0.073424 |
| 0.005035 | ... | ... | 43'0 | 0'0 | 43'0 | 4150 | 1'0 | 0'3 | 0'5 | 1'0 | 1'0 | -0.101143 |
| 0.00447 | ... | ... | 38'3 | 0'0 | 38'3 | 4200 | 1'0 | 0'1 | 0'7 | 1'4 | 0'6 | -0.097922 |
| 0.003904 | ... | ... | 33'5 | 0'0 | 33'5 | 4250 | 2'0 | 0'7 | 1'1 | 2'1 | 1'1 | -0.154175 |
| -0.165551 | 31'7 | 28'6 | 29'1 | 2'6 | 31'7 | 4300 | 2'0 | 0'3 | 1'5 | 2'6 | 1'3 | -0.147007 |
| -0.043945 | ... | ... | 24'7 | 0'0 | 24'7 | 4350 | 2'4 | 0'1 | 2'3 | 3'7 | 2'0 | -0.161777 |
| 0.002207 | 17'4 | 17'4 | 20'6 | -3'2 | 17'4 | 4400 | 3'1 | -0'1 | 3'2 | 5'5 | 2'7 | -0.175124 |
| 0.001641 | 13'1 | 13'1 | 17'1 | -4'0 | 13'1 | 4450 | 5'4 | 0'6 | 4'6 | 7'3 | 5'3 | -0.235163 |
| -0.224723 | 15'6 | 9'7 | 13'7 | 1'6 | 15'5 | 4500 | 6'6 | 0'3 | 6'3 | 10'0 | 5'3 | -0.241917 |
| -0.232118 | 12'3 | 8'2 | 11'0 | 1'3 | 12'3 | 4550 | 7'7 | -0'5 | 8'4 | 12'0 | 7'4 | -0.232365 |
| -0.2309 | 10'1 | 5'3 | 8'3 | 1'1 | 9'4 | 4600 | 10'5 | -0'2 | 10'7 | 14'5 | 10'3 | -0.245676 |
| -0.228567 | 7'5 | 4'6 | 6'3 | 1'0 | 7'3 | 4650 | 13'7 | 0'0 | 13'7 | ... | ... | -0.253004 |
| -0.21056 | 6'1 | 2'7 | 4'6 | 0'5 | 5'3 | 4700 | 18'2 | 1'0 | 17'2 | 21'3 | 18'2 | -0.27451 |
| -0.192611 | 4'3 | 2'1 | 3'4 | 0'4 | 4'0 | 4750 | 24'5 | 3'5 | 21'0 | 25'6 | 24'5 | -0.342954 |
| -0.163139 | 3'2 | 1'4 | 2'5 | 0'1 | 2'6 | 4800 | 26'0 | 1'0 | 25'0 | 29'2 | 26'0 | -0.260845 |
| -0.134432 | 2'2 | 1'1 | 1'7 | 0'0 | 1'7 | 4850 | 27'4 | -1'6 | 29'2 | 27'4 | 27'4 | -0.140593 |
| -0.128509 | 1'5 | 0'7 | 1'3 | 0'2 | 1'5 | 4900 | 33'6 | 0'0 | 33'6 | ... | ... | -0.20712 |
| -0.103497 | 1'1 | 1'1 | 1'0 | 0'1 | 1'1 | 4950 | 44'5 | 6'2 | 38'3 | 44'5 | 44'5 | -0.438289 |
| -0.047529 | 0'6 | 0'3 | 0'6 | -0'3 | 0'3 | 5000 | 43'1 | 0'0 | 43'1 | ... | ... | -0.195956 |
| -0.071896 | ... | ... | 0'5 | 0'0 | 0'5 | 5050 | 48'0 | 0'0 | 48'0 | ... | ... | -0.196561 |
| -0.050056 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 5100 | 52'6 | 0'0 | 52'6 | ... | ... | -0.18886 |
| -0.037314 | ... | ... | 0'2 | 0'0 | 0'2 | 5150 | 57'5 | 0'0 | 57'5 | ... | ... | -0.186951 |
| -0.021881 | 0'1 | 0'1 | 0'2 | -0'1 | 0'1 | 5200 | 62'5 | 0'0 | 62'5 | ... | ... | -0.191995 |
| -0.053096 | 0'3 | 0'3 | 0'2 | 0'1 | 0'3 | 5250 | 67'5 | 0'0 | 67'5 | ... | ... | -0.196753 |
| 0 | 0'0 | 0'0 | 0'2 | -0'2 | 0'0 | 5300 | 72'5 | 0'0 | 72'5 | ... | ... | -0.201261 |
| -0.022822 | 0'1 | 0'1 | 0'2 | -0'1 | 0'1 | 5350 | 77'5 | 0'0 | 77'5 | ... | ... | -0.205552 |
| -0.023099 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 82'4 | 0'0 | 82'4 | ... | ... | -0.201068 |
| -0.023357 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 87'4 | 0'0 | 87'4 | ... | ... | -0.204845 |
| -0.023601 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5500 | 92'4 | 0'0 | 92'4 | ... | ... | -0.208477 |
| -0.023835 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 97'4 | 0'0 | 97'4 | ... | ... | -0.211979 |
| -0.024056 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5600 | 102'4 | 0'0 | 102'4 | ... | ... | -0.215366 |
| -0.024265 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5650 | 107'4 | 0'0 | 107'4 | ... | ... | -0.218647 |
| -0.024467 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 112'4 | 0'0 | 112'4 | ... | ... | -0.221831 |
| -0.024661 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 117'4 | 0'0 | 117'4 | ... | ... | -0.224927 |
| -0.024845 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 122'4 | 0'0 | 122'4 | ... | ... | -0.227942 |
| -0.025023 | ... | ... | 0'1 | 0'0 | 0'1 | 5850 | 127'4 | 0'0 | 127'4 | ... | ... | -0.230883 |
| -0.025194 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 132'4 | 0'0 | 132'4 | ... | ... | -0.233756 |
| -0.025358 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 137'4 | 0'0 | 137'4 | ... | ... | -0.236564 |
| -0.025517 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 142'4 | 0'0 | 142'4 | ... | ... | -0.239312 |
| -0.025671 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 147'4 | 0'0 | 147'4 | ... | ... | -0.242005 |
| -0.025821 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 152'4 | 0'0 | 152'4 | ... | ... | -0.244647 |
| -0.025964 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 157'4 | 0'0 | 157'4 | ... | ... | -0.247241 |
| -0.026101 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 162'4 | 0'0 | 162'4 | ... | ... | -0.24979 |
| -0.026236 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 167'4 | 0'0 | 167'4 | ... | ... | -0.252296 |
| -0.026369 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 172'4 | 0'0 | 172'4 | ... | ... | -0.254761 |
| -0.026498 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 177'4 | 0'0 | 177'4 | ... | ... | -0.257189 |
| -0.026622 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 182'4 | 0'0 | 182'4 | ... | ... | -0.259582 |
| -0.026859 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 192'4 | 0'0 | 192'4 | ... | ... | -0.264268 |
| -0.027085 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 202'4 | 0'0 | 202'4 | ... | ... | -0.268834 |
| -0.027302 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 212'4 | 0'0 | 212'4 | ... | ... | -0.27329 |
| -0.027507 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 222'4 | 0'0 | 222'4 | ... | ... | -0.277647 |
| -0.027704 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 232'4 | 0'0 | 232'4 | ... | ... | -0.281914 |
| -0.027893 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 242'4 | 0'0 | 242'4 | ... | ... | -0.286098 |
| -0.028072 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 252'4 | 0'0 | 252'4 | ... | ... | -0.290207 |
| -0.028245 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 262'4 | 0'0 | 262'4 | ... | ... | -0.294247 |
| -0.028414 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 272'4 | 0'0 | 272'4 | ... | ... | -0.298222 |
| -0.028577 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 282'4 | 0'0 | 282'4 | ... | ... | -0.302137 |
| -0.028732 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 292'4 | 0'0 | 292'4 | ... | ... | -0.305998 |
| -0.028881 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 302'4 | 0'0 | 302'4 | ... | ... | -0.309807 |
| -0.029026 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 312'4 | 0'0 | 312'4 | ... | ... | -0.313568 |
| -0.029168 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 322'4 | 0'0 | 322'4 | ... | ... | -0.317283 |
| -0.029304 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 332'4 | 0'0 | 332'4 | ... | ... | -0.320957 |
| -0.029436 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 342'4 | 0'0 | 342'4 | ... | ... | -0.324591 |
| -0.029565 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 352'4 | 0'0 | 352'4 | ... | ... | -0.328188 |
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.