Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000879 | ... | ... | 255'4 | 0'0 | 255'4 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00763 |
| 0.001279 | ... | ... | 245'4 | 0'0 | 245'4 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007587 |
| 0.003509 | ... | ... | 235'4 | 0'0 | 235'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007542 |
| 0.005829 | ... | ... | 225'4 | 0'0 | 225'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007494 |
| 0.008264 | ... | ... | 215'4 | 0'0 | 215'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007443 |
| 0.010859 | ... | ... | 205'4 | 0'0 | 205'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007389 |
| 0.013704 | ... | ... | 195'4 | 0'0 | 195'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007332 |
| 0.017042 | ... | ... | 185'4 | 0'0 | 185'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007273 |
| 0.018877 | ... | ... | 175'4 | 0'0 | 175'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007208 |
| 0.01781 | ... | ... | 165'4 | 0'0 | 165'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007141 |
| 0.016744 | ... | ... | 155'4 | 0'0 | 155'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007068 |
| 0.015677 | ... | ... | 145'4 | 0'0 | 145'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00699 |
| 0.014611 | ... | ... | 135'4 | 0'0 | 135'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006907 |
| 0.013544 | ... | ... | 125'4 | 0'0 | 125'4 | 3400 | 0'2 | 0'0 | 0'2 | ... | ... | -0.011997 |
| 0.013011 | ... | ... | 120'4 | 0'0 | 120'4 | 3450 | 0'2 | 0'0 | 0'2 | ... | ... | -0.011906 |
| 0.012478 | ... | ... | 115'4 | 0'0 | 115'4 | 3500 | 0'2 | 0'0 | 0'2 | ... | ... | -0.011811 |
| 0.011945 | ... | ... | 110'4 | 0'0 | 110'4 | 3550 | 0'2 | 0'0 | 0'2 | ... | ... | -0.011712 |
| 0.011411 | ... | ... | 105'4 | 0'0 | 105'4 | 3600 | 0'3 | 0'0 | 0'3 | ... | ... | -0.016033 |
| 0.010878 | ... | ... | 100'5 | 0'0 | 100'5 | 3650 | 0'4 | 0'0 | 0'4 | 0'4 | 0'4 | -0.019898 |
| 0.010345 | ... | ... | 95'6 | 0'0 | 95'6 | 3700 | 0'5 | 0'0 | 0'5 | ... | ... | -0.023401 |
| 0.009812 | ... | ... | 90'6 | 0'0 | 90'6 | 3750 | 0'5 | 0'0 | 0'5 | ... | ... | -0.023123 |
| 0.009278 | ... | ... | 85'7 | 0'0 | 85'7 | 3800 | 0'6 | 0'0 | 0'6 | 0'6 | 0'6 | -0.02625 |
| 0.008745 | ... | ... | 81'0 | 0'0 | 81'0 | 3850 | 1'0 | 0'1 | 0'7 | 1'0 | 1'0 | -0.03217 |
| 0.008212 | ... | ... | 76'1 | 0'0 | 76'1 | 3900 | 1'0 | 0'0 | 1'0 | ... | ... | -0.031671 |
| 0.007679 | ... | ... | 71'3 | 0'0 | 71'3 | 3950 | 1'2 | 0'0 | 1'2 | ... | ... | -0.03675 |
| 0.007145 | 61'5 | 61'5 | 66'5 | -5'0 | 61'5 | 4000 | 1'6 | 0'2 | 1'4 | 1'7 | 1'6 | -0.046095 |
| -0.011481 | ... | ... | 62'0 | 0'0 | 62'0 | 4050 | 1'7 | 0'0 | 1'7 | ... | ... | -0.047413 |
| -0.022601 | ... | ... | 57'4 | 0'0 | 57'4 | 4100 | 3'0 | 0'5 | 2'3 | 3'1 | 2'3 | -0.064545 |
| -0.031579 | ... | ... | 53'0 | 0'0 | 53'0 | 4150 | 3'7 | 1'0 | 2'7 | 3'7 | 3'7 | -0.074959 |
| -0.045003 | ... | ... | 48'7 | 0'0 | 48'7 | 4200 | 4'5 | 1'0 | 3'5 | 4'5 | 4'5 | -0.081992 |
| -0.055642 | ... | ... | 44'6 | 0'0 | 44'6 | 4250 | 5'6 | 1'2 | 4'4 | 6'0 | 5'6 | -0.091733 |
| 0.001154 | 36'6 | 36'6 | 40'6 | -4'0 | 36'6 | 4300 | 5'7 | 0'3 | 5'4 | 7'3 | 5'7 | -0.089376 |
| -0.075778 | ... | ... | 37'0 | 0'0 | 37'0 | 4350 | 6'6 | 0'0 | 6'6 | ... | ... | -0.093735 |
| -0.086802 | ... | ... | 33'5 | 0'0 | 33'5 | 4400 | 9'0 | 0'6 | 8'2 | 10'4 | 8'5 | -0.108187 |
| -0.107603 | 31'7 | 27'0 | 30'3 | 1'4 | 31'7 | 4450 | 10'0 | 0'0 | 10'0 | ... | ... | -0.109513 |
| -0.108316 | 28'0 | 24'1 | 27'2 | 0'6 | 28'0 | 4500 | 12'1 | 0'2 | 11'7 | 15'0 | 11'4 | -0.117212 |
| -0.09501 | 22'3 | 20'2 | 24'4 | -2'1 | 22'3 | 4550 | 17'1 | 3'0 | 14'1 | 17'1 | 17'1 | -0.141381 |
| -0.115145 | 23'1 | 19'1 | 22'1 | -0'1 | 22'0 | 4600 | 17'4 | 0'7 | 16'5 | 20'2 | 16'1 | -0.131762 |
| -0.114575 | 19'0 | 19'0 | 19'6 | -0'6 | 19'0 | 4650 | 19'4 | 0'2 | 19'2 | 22'1 | 19'4 | -0.130631 |
| -0.132009 | 19'2 | 14'7 | 17'4 | 1'6 | 19'2 | 4700 | 22'0 | 0'0 | 22'0 | 25'1 | 22'0 | -0.13025 |
| -0.130243 | 16'7 | 13'2 | 15'4 | 1'3 | 16'7 | 4750 | 24'7 | 0'0 | 24'7 | ... | ... | -0.12982 |
| -0.129344 | 15'0 | 11'6 | 13'6 | 1'2 | 15'0 | 4800 | 28'5 | 0'4 | 28'1 | 28'5 | 28'5 | -0.132898 |
| -0.109894 | 11'5 | 10'4 | 12'2 | -1'3 | 10'7 | 4850 | 30'3 | -1'2 | 31'5 | 36'3 | 30'3 | -0.119929 |
| -0.111933 | 10'1 | 8'1 | 10'6 | -0'5 | 10'1 | 4900 | 35'0 | -0'1 | 35'1 | 35'0 | 35'0 | -0.125252 |
| -0.122755 | 10'5 | 8'0 | 9'4 | 1'1 | 10'5 | 4950 | 38'6 | 0'0 | 38'6 | ... | ... | -0.122622 |
| -0.115161 | 9'0 | 6'4 | 8'3 | 0'5 | 9'0 | 5000 | 41'7 | -0'6 | 42'5 | 42'0 | 41'7 | -0.112927 |
| -0.10638 | 7'4 | 7'4 | 7'3 | 0'1 | 7'4 | 5050 | 46'6 | 0'1 | 46'5 | 46'6 | 46'6 | -0.116927 |
| -0.100452 | 6'7 | 5'0 | 6'4 | 0'0 | 6'4 | 5100 | 50'6 | 0'0 | 50'6 | 51'1 | 50'6 | -0.112057 |
| -0.082555 | 4'5 | 4'5 | 5'5 | -1'0 | 4'5 | 5150 | 58'5 | 3'7 | 54'6 | 58'5 | 58'5 | -0.143691 |
| -0.097346 | 5'5 | 4'0 | 4'7 | 0'6 | 5'5 | 5200 | 58'3 | -0'5 | 59'0 | 58'3 | 58'3 | -0.093886 |
| -0.084312 | ... | ... | 4'3 | 0'0 | 4'3 | 5250 | 63'4 | 0'0 | 63'4 | ... | ... | -0.098221 |
| -0.066513 | 3'7 | 3'0 | 3'7 | -0'7 | 3'0 | 5300 | 68'0 | 0'0 | 68'0 | ... | ... | -0.094753 |
| -0.073896 | ... | ... | 3'3 | 0'0 | 3'3 | 5350 | 72'4 | 0'0 | 72'4 | ... | ... | -0.090648 |
| -0.073488 | 3'2 | 2'3 | 3'0 | 0'2 | 3'2 | 5400 | 77'0 | 0'0 | 77'0 | ... | ... | -0.085912 |
| -0.064382 | ... | ... | 2'5 | 0'0 | 2'5 | 5450 | 81'5 | 0'0 | 81'5 | ... | ... | -0.082398 |
| -0.06774 | 2'6 | 2'0 | 2'3 | 0'3 | 2'6 | 5500 | 86'3 | 0'0 | 86'3 | ... | ... | -0.080377 |
| -0.057182 | ... | ... | 2'1 | 0'0 | 2'1 | 5550 | 91'1 | 0'0 | 91'1 | ... | ... | -0.078087 |
| -0.062925 | 2'3 | 2'3 | 2'0 | 0'3 | 2'3 | 5600 | 96'0 | 0'0 | 96'0 | ... | ... | -0.077603 |
| -0.053714 | ... | ... | 1'7 | 0'0 | 1'7 | 5650 | 100'7 | 0'0 | 100'7 | ... | ... | -0.076997 |
| -0.048961 | ... | ... | 1'5 | 0'0 | 1'5 | 5700 | 105'5 | 0'0 | 105'5 | ... | ... | -0.074106 |
| -0.046691 | ... | ... | 1'4 | 0'0 | 1'4 | 5750 | 110'4 | 0'0 | 110'4 | ... | ... | -0.073225 |
| -0.038032 | 1'1 | 1'1 | 1'3 | -0'2 | 1'1 | 5800 | 115'3 | 0'0 | 115'3 | ... | ... | -0.072243 |
| -0.04162 | ... | ... | 1'2 | 0'0 | 1'2 | 5850 | 120'1 | 0'0 | 120'1 | ... | ... | -0.068808 |
| -0.03881 | ... | ... | 1'1 | 0'0 | 1'1 | 5900 | 125'0 | 0'0 | 125'0 | ... | ... | -0.067583 |
| -0.036125 | 1'0 | 1'0 | 0'7 | 0'1 | 1'0 | 6000 | 134'7 | 0'0 | 134'7 | ... | ... | -0.067387 |
| -0.029399 | ... | ... | 0'6 | 0'0 | 0'6 | 6100 | 144'6 | 0'0 | 144'6 | ... | ... | -0.067037 |
| -0.025863 | ... | ... | 0'5 | 0'0 | 0'5 | 6200 | 154'5 | 0'0 | 154'5 | ... | ... | -0.066551 |
| -0.021967 | ... | ... | 0'4 | 0'0 | 0'4 | 6300 | 164'4 | 0'0 | 164'4 | ... | ... | -0.065941 |
| -0.022233 | ... | ... | 0'4 | 0'0 | 0'4 | 6400 | 174'4 | 0'0 | 174'4 | ... | ... | -0.067961 |
| -0.017853 | ... | ... | 0'3 | 0'0 | 0'3 | 6500 | 184'4 | 0'0 | 184'4 | ... | ... | -0.069961 |
| -0.018035 | ... | ... | 0'3 | 0'0 | 0'3 | 6600 | 194'4 | 0'0 | 194'4 | ... | ... | -0.071943 |
| -0.018208 | ... | ... | 0'3 | 0'0 | 0'3 | 6700 | 204'4 | 0'0 | 204'4 | ... | ... | -0.07391 |
| -0.013206 | ... | ... | 0'2 | 0'0 | 0'2 | 6800 | 214'4 | 0'0 | 214'4 | ... | ... | -0.075862 |
| -0.013314 | ... | ... | 0'2 | 0'0 | 0'2 | 6900 | 224'4 | 0'0 | 224'4 | ... | ... | -0.077801 |
| -0.013417 | ... | ... | 0'2 | 0'0 | 0'2 | 7000 | 234'4 | 0'0 | 234'4 | ... | ... | -0.079728 |
| -0.013515 | ... | ... | 0'2 | 0'0 | 0'2 | 7100 | 244'4 | 0'0 | 244'4 | ... | ... | -0.081644 |
| -0.013609 | ... | ... | 0'2 | 0'0 | 0'2 | 7200 | 254'4 | 0'0 | 254'4 | ... | ... | -0.083549 |
| -0.013701 | ... | ... | 0'2 | 0'0 | 0'2 | 7300 | 264'4 | 0'0 | 264'4 | ... | ... | -0.085446 |
| -0.013789 | ... | ... | 0'2 | 0'0 | 0'2 | 7400 | 274'4 | 0'0 | 274'4 | ... | ... | -0.087333 |
| -0.013873 | ... | ... | 0'2 | 0'0 | 0'2 | 7500 | 284'4 | 0'0 | 284'4 | ... | ... | -0.089212 |
| -0.013955 | ... | ... | 0'2 | 0'0 | 0'2 | 7600 | 294'4 | 0'0 | 294'4 | ... | ... | -0.091084 |
| -0.00787 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 304'4 | 0'0 | 304'4 | ... | ... | -0.092948 |
| -0.00791 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 314'4 | 0'0 | 314'4 | ... | ... | -0.094805 |
| -0.007948 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 324'4 | 0'0 | 324'4 | ... | ... | -0.096655 |
| -0.007985 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 334'4 | 0'0 | 334'4 | ... | ... | -0.098499 |
| -0.008021 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 344'4 | 0'0 | 344'4 | ... | ... | -0.100337 |
| -0.008055 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 354'4 | 0'0 | 354'4 | ... | ... | -0.102169 |
| -0.008089 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 364'4 | 0'0 | 364'4 | ... | ... | -0.103996 |
| -0.008123 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 374'4 | 0'0 | 374'4 | ... | ... | -0.105817 |
| -0.008155 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 384'4 | 0'0 | 384'4 | ... | ... | -0.107633 |
| -0.008186 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 394'4 | 0'0 | 394'4 | ... | ... | -0.109443 |
| -0.008216 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 404'4 | 0'0 | 404'4 | ... | ... | -0.111249 |
| -0.008303 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 434'4 | 0'0 | 434'4 | ... | ... | -0.116639 |
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.