Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.031253 | ... | ... | 271'7 | 0'0 | 271'7 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.198217 |
| 0.030109 | ... | ... | 261'7 | 0'0 | 261'7 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.197197 |
| 0.028964 | ... | ... | 251'7 | 0'0 | 251'7 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.19612 |
| 0.027819 | ... | ... | 241'7 | 0'0 | 241'7 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.19499 |
| 0.026674 | ... | ... | 231'7 | 0'0 | 231'7 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.193778 |
| 0.025529 | ... | ... | 221'7 | 0'0 | 221'7 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.192507 |
| 0.024384 | ... | ... | 211'7 | 0'0 | 211'7 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.191168 |
| 0.02324 | ... | ... | 201'7 | 0'0 | 201'7 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.189738 |
| 0.022095 | ... | ... | 191'7 | 0'0 | 191'7 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.188238 |
| 0.02095 | ... | ... | 181'7 | 0'0 | 181'7 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.186638 |
| 0.019805 | ... | ... | 171'7 | 0'0 | 171'7 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.184952 |
| 0.01866 | ... | ... | 161'7 | 0'0 | 161'7 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.18316 |
| 0.017516 | ... | ... | 151'7 | 0'0 | 151'7 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.181238 |
| 0.016371 | ... | ... | 141'7 | 0'0 | 141'7 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.179188 |
| 0.015798 | ... | ... | 136'7 | 0'0 | 136'7 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.178104 |
| 0.015226 | ... | ... | 131'7 | 0'0 | 131'7 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.176987 |
| 0.014654 | ... | ... | 126'7 | 0'0 | 126'7 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.175833 |
| 0.014081 | ... | ... | 121'7 | 0'0 | 121'7 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.17462 |
| 0.013509 | ... | ... | 116'7 | 0'0 | 116'7 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.173354 |
| 0.012936 | ... | ... | 111'7 | 0'0 | 111'7 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.172039 |
| 0.012364 | ... | ... | 106'7 | 0'0 | 106'7 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.170678 |
| 0.011792 | ... | ... | 101'7 | 0'0 | 101'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.169239 |
| 0.011219 | ... | ... | 96'7 | 0'0 | 96'7 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.167737 |
| 0.010647 | ... | ... | 91'7 | 0'0 | 91'7 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.166155 |
| 0.010074 | ... | ... | 86'7 | 0'0 | 86'7 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.164486 |
| 0.009502 | ... | ... | 81'7 | 0'0 | 81'7 | 4000 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.162738 |
| 0.00893 | ... | ... | 76'7 | 0'0 | 76'7 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.160866 |
| 0.008357 | ... | ... | 71'7 | 0'0 | 71'7 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.158884 |
| 0.007785 | ... | ... | 66'7 | 0'0 | 66'7 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.156775 |
| 0.007212 | ... | ... | 61'7 | 0'0 | 61'7 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.154496 |
| 0.00664 | ... | ... | 56'7 | 0'0 | 56'7 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.152057 |
| 0.006068 | ... | ... | 51'7 | 0'0 | 51'7 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.149399 |
| 0.005495 | ... | ... | 46'7 | 0'0 | 46'7 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.146496 |
| 0.004923 | ... | ... | 41'7 | 0'0 | 41'7 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.143292 |
| 0.00435 | ... | ... | 36'7 | 0'0 | 36'7 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.139726 |
| 0.003778 | 32'0 | 32'0 | 31'7 | 0'1 | 32'0 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.135684 |
| 0.003205 | ... | ... | 26'7 | 0'0 | 26'7 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.131026 |
| 0.002633 | 22'0 | 22'0 | 22'0 | 0'0 | 22'0 | 4600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.213677 |
| 0.002061 | ... | ... | 17'0 | 0'0 | 17'0 | 4650 | 0'2 | 0'0 | 0'2 | ... | ... | -0.201071 |
| 0.001488 | 12'4 | 12'4 | 12'2 | 0'2 | 12'4 | 4700 | 0'4 | 0'0 | 0'4 | 0'4 | 0'4 | -0.305254 |
| -0.388607 | 8'7 | 8'7 | 7'7 | 1'0 | 8'7 | 4750 | 0'7 | -0'2 | 1'1 | 0'7 | 0'7 | -0.388691 |
| -0.511788 | 5'0 | 5'0 | 4'2 | 0'6 | 5'0 | 4800 | 2'2 | -0'2 | 2'4 | 2'4 | 2'2 | -0.558681 |
| -0.46348 | ... | ... | 2'0 | 0'0 | 2'0 | 4850 | 4'4 | -0'6 | 5'2 | 4'4 | 4'4 | -0.552024 |
| -0.408024 | 1'0 | 1'0 | 0'7 | 0'1 | 1'0 | 4900 | 9'1 | 0'0 | 9'1 | ... | ... | -0.682573 |
| -0.242891 | ... | ... | 0'3 | 0'0 | 0'3 | 4950 | 13'5 | 0'0 | 13'5 | ... | ... | -0.674199 |
| -0.198176 | ... | ... | 0'2 | 0'0 | 0'2 | 5000 | 18'4 | 0'0 | 18'4 | ... | ... | -0.712819 |
| -0.124284 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 23'3 | 0'0 | 23'3 | ... | ... | -0.727059 |
| -0.129997 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 28'3 | 0'0 | 28'3 | ... | ... | -0.773546 |
| -0.134804 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 33'0 | -0'3 | 33'3 | 33'0 | 33'0 | -0.649063 |
| -0.138953 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 38'3 | 0'0 | 38'3 | ... | ... | -0.84892 |
| -0.142612 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 43'3 | 0'0 | 43'3 | ... | ... | -0.880525 |
| -0.145888 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5300 | 48'3 | 0'0 | 48'3 | ... | ... | -0.909191 |
| -0.148849 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 53'3 | 0'0 | 53'3 | ... | ... | -0.935453 |
| -0.15155 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 58'3 | 0'0 | 58'3 | ... | ... | -0.959689 |
| -0.154037 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 63'3 | 0'0 | 63'3 | ... | ... | -0.98223 |
| -0.156345 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 68'3 | 0'0 | 68'3 | ... | ... | -1.003307 |
| -0.158495 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 73'3 | 0'0 | 73'3 | ... | ... | -1.023115 |
| -0.160499 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 78'3 | 0'0 | 78'3 | ... | ... | -1.041809 |
| -0.162402 | ... | ... | 0'1 | 0'0 | 0'1 | 5650 | 83'3 | 0'0 | 83'3 | ... | ... | -1.059521 |
| -0.164171 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 88'3 | 0'0 | 88'3 | ... | ... | -1.076356 |
| -0.165861 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 93'3 | 0'0 | 93'3 | ... | ... | -1.092403 |
| -0.16748 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 98'3 | 0'0 | 98'3 | ... | ... | -1.107745 |
| -0.168992 | ... | ... | 0'1 | 0'0 | 0'1 | 5850 | 103'3 | 0'0 | 103'3 | ... | ... | -1.122446 |
| -0.170439 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 108'3 | 0'0 | 108'3 | ... | ... | -1.136557 |
| -0.171846 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 113'3 | 0'0 | 113'3 | ... | ... | -1.150135 |
| -0.173177 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 118'3 | 0'0 | 118'3 | ... | ... | -1.163225 |
| -0.174451 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 123'3 | 0'0 | 123'3 | ... | ... | -1.17586 |
| -0.17568 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 128'3 | 0'0 | 128'3 | ... | ... | -1.188075 |
| -0.17687 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 133'3 | 0'0 | 133'3 | ... | ... | -1.199902 |
| -0.178008 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 138'3 | 0'0 | 138'3 | ... | ... | -1.21137 |
| -0.179109 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 143'3 | 0'0 | 143'3 | ... | ... | -1.222503 |
| -0.180177 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 148'3 | 0'0 | 148'3 | ... | ... | -1.233317 |
| -0.181213 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 153'3 | 0'0 | 153'3 | ... | ... | -1.243837 |
| -0.182204 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 158'3 | 0'0 | 158'3 | ... | ... | -1.254082 |
| -0.184104 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 168'3 | 0'0 | 168'3 | ... | ... | -1.273808 |
| -0.185919 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 178'3 | 0'0 | 178'3 | ... | ... | -1.292604 |
| -0.187611 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 188'3 | 0'0 | 188'3 | ... | ... | -1.310576 |
| -0.189215 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 198'3 | 0'0 | 198'3 | ... | ... | -1.327793 |
| -0.19077 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 208'3 | 0'0 | 208'3 | ... | ... | -1.34434 |
| -0.192231 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 218'3 | 0'0 | 218'3 | ... | ... | -1.360275 |
| -0.193628 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 228'3 | 0'0 | 228'3 | ... | ... | -1.37564 |
| -0.194973 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 238'3 | 0'0 | 238'3 | ... | ... | -1.390497 |
| -0.196255 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 248'3 | 0'0 | 248'3 | ... | ... | -1.404885 |
| -0.197485 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 258'3 | 0'0 | 258'3 | ... | ... | -1.418822 |
| -0.198679 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 268'3 | 0'0 | 268'3 | ... | ... | -1.43236 |
| -0.199836 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 278'2 | 0'0 | 278'2 | ... | ... | -1.346683 |
| -0.200942 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 288'2 | 0'0 | 288'2 | ... | ... | -1.35868 |
| -0.201997 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 298'2 | 0'0 | 298'2 | ... | ... | -1.370385 |
| -0.203023 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 308'2 | 0'0 | 308'2 | ... | ... | -1.381806 |
| -0.204023 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 318'2 | 0'0 | 318'2 | ... | ... | -1.392961 |
| -0.205007 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 328'2 | 0'0 | 328'2 | ... | ... | -1.403875 |
| -0.216089 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 468'2 | 0'0 | 468'2 | ... | ... | -1.537309 |
| -0.219248 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 518'2 | 0'0 | 518'2 | ... | ... | -1.578639 |
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.