Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.024956 | ... | ... | 243'0 | 4'6 | 247'6 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.147652 |
| 0.021961 | ... | ... | 213'0 | 4'6 | 217'6 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.144637 |
| 0.020963 | ... | ... | 203'0 | 4'6 | 207'6 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.143543 |
| 0.019965 | ... | ... | 193'0 | 4'6 | 197'6 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.142411 |
| 0.018966 | ... | ... | 183'0 | 4'6 | 187'6 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.141212 |
| 0.017968 | ... | ... | 173'0 | 4'7 | 177'7 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.139924 |
| 0.01697 | ... | ... | 163'0 | 4'7 | 167'7 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.138604 |
| 0.015972 | ... | ... | 153'1 | 4'6 | 157'7 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.137194 |
| 0.014973 | ... | ... | 143'1 | 4'6 | 147'7 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.135678 |
| 0.013975 | ... | ... | 133'1 | 4'6 | 137'7 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.134093 |
| 0.012977 | ... | ... | 123'1 | 4'6 | 127'7 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.132368 |
| 0.011979 | ... | ... | 113'1 | 4'6 | 117'7 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.130523 |
| 0.010981 | ... | ... | 103'1 | 4'6 | 107'7 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.128521 |
| 0.009982 | ... | ... | 93'1 | 4'6 | 97'7 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.12633 |
| 0.008984 | ... | ... | 83'1 | 4'6 | 87'7 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.123945 |
| 0.007986 | ... | ... | 73'1 | 4'6 | 77'7 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.121263 |
| 0.007187 | ... | ... | 65'1 | 4'6 | 69'7 | 9880 | 0'1 | 0'0 | 0'1 | ... | ... | -0.118892 |
| 0.006988 | ... | ... | 63'1 | 4'6 | 67'7 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.118246 |
| 0.006788 | ... | ... | 61'1 | 4'6 | 65'7 | 9920 | 0'1 | 0'0 | 0'1 | ... | ... | -0.117603 |
| 0.006588 | ... | ... | 59'1 | 4'6 | 63'7 | 9940 | 0'1 | 0'0 | 0'1 | ... | ... | -0.116946 |
| 0.006389 | ... | ... | 57'1 | 4'6 | 61'7 | 9960 | 0'1 | 0'0 | 0'1 | ... | ... | -0.11627 |
| 0.006189 | ... | ... | 55'1 | 4'6 | 59'7 | 9980 | 0'1 | 0'0 | 0'1 | ... | ... | -0.115554 |
| 0.005989 | ... | ... | 53'1 | 4'6 | 57'7 | 10000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.11481 |
| 0.00579 | ... | ... | 51'1 | 4'6 | 55'7 | 10020 | 0'1 | 0'0 | 0'1 | ... | ... | -0.114053 |
| 0.00559 | ... | ... | 49'1 | 4'6 | 53'7 | 10040 | 0'1 | 0'0 | 0'1 | ... | ... | -0.113288 |
| 0.00539 | ... | ... | 47'1 | 4'6 | 51'7 | 10060 | 0'1 | 0'0 | 0'1 | ... | ... | -0.112496 |
| 0.005191 | ... | ... | 45'1 | 4'6 | 49'7 | 10080 | 0'1 | 0'0 | 0'1 | ... | ... | -0.111649 |
| 0.004991 | ... | ... | 43'1 | 4'6 | 47'7 | 10100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.110772 |
| 0.004792 | ... | ... | 41'1 | 4'6 | 45'7 | 10120 | 0'1 | 0'0 | 0'1 | ... | ... | -0.109885 |
| 0.004592 | ... | ... | 39'2 | 4'5 | 43'7 | 10140 | 0'1 | 0'0 | 0'1 | ... | ... | -0.108967 |
| 0.004392 | ... | ... | 37'2 | 4'5 | 41'7 | 10160 | 0'1 | 0'0 | 0'1 | ... | ... | -0.107983 |
| 0.004193 | ... | ... | 35'3 | 4'4 | 39'7 | 10180 | 0'1 | 0'0 | 0'1 | ... | ... | -0.106957 |
| 0.003993 | ... | ... | 33'3 | 4'4 | 37'7 | 10200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.182487 |
| 0.003793 | ... | ... | 31'4 | 4'4 | 36'0 | 10220 | 0'2 | 0'0 | 0'2 | ... | ... | -0.180374 |
| 0.003594 | ... | ... | 29'5 | 4'3 | 34'0 | 10240 | 0'2 | 0'0 | 0'2 | ... | ... | -0.178171 |
| 0.003394 | ... | ... | 32'1 | 0'0 | 32'1 | 10260 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | -0.175842 |
| 0.003194 | ... | ... | 30'2 | 0'0 | 30'2 | 10280 | 0'4 | 0'0 | 0'4 | ... | ... | -0.292686 |
| 0.002995 | ... | ... | 28'2 | 0'0 | 28'2 | 10300 | 0'4 | 0'0 | 0'4 | ... | ... | -0.287859 |
| 0.002795 | ... | ... | 26'3 | 0'0 | 26'3 | 10320 | 0'6 | 0'0 | 0'6 | ... | ... | -0.380313 |
| 0.002595 | ... | ... | 24'5 | 0'0 | 24'5 | 10340 | 0'7 | 0'0 | 0'7 | ... | ... | -0.416249 |
| 0.002396 | ... | ... | 22'6 | 0'0 | 22'6 | 10360 | 1'0 | 0'0 | 1'0 | ... | ... | -0.447337 |
| 0.002196 | ... | ... | 21'0 | 0'0 | 21'0 | 10380 | 1'1 | -0'1 | 1'2 | 1'1 | 1'1 | -0.473801 |
| 0.001996 | ... | ... | 19'2 | 0'0 | 19'2 | 10400 | 1'0 | -0'4 | 1'4 | 1'4 | 1'0 | -0.423978 |
| 0.001797 | ... | ... | 17'5 | 0'0 | 17'5 | 10420 | 1'3 | -0'4 | 1'7 | 1'3 | 1'3 | -0.512584 |
| 0.001597 | 13'0 | 13'0 | 16'0 | -3'0 | 13'0 | 10440 | 2'2 | 0'0 | 2'2 | ... | ... | -0.691961 |
| -0.190811 | ... | ... | 14'3 | 0'0 | 14'3 | 10460 | 2'5 | 0'0 | 2'5 | ... | ... | -0.736382 |
| -0.330959 | ... | ... | 12'7 | 0'0 | 12'7 | 10480 | 3'1 | 0'0 | 3'1 | ... | ... | -0.789958 |
| -0.425756 | 11'3 | 11'0 | 11'4 | -0'1 | 11'3 | 10500 | 2'6 | -1'0 | 3'6 | 5'0 | 2'6 | -0.683418 |
| -0.533611 | ... | ... | 10'1 | 0'0 | 10'1 | 10520 | 4'3 | 0'0 | 4'3 | ... | ... | -0.886071 |
| -0.622849 | ... | ... | 9'0 | 0'0 | 9'0 | 10540 | 5'2 | 0'0 | 5'2 | ... | ... | -0.941208 |
| -0.778378 | 8'5 | 7'2 | 7'6 | 0'7 | 8'5 | 10560 | 6'0 | 0'0 | 6'0 | ... | ... | -0.958973 |
| -0.608407 | 6'0 | 6'0 | 6'6 | -0'6 | 6'0 | 10580 | 7'0 | 0'0 | 7'0 | ... | ... | -0.98925 |
| -0.749388 | 6'0 | 6'0 | 5'6 | 0'2 | 6'0 | 10600 | 8'0 | 0'0 | 8'0 | ... | ... | -0.999172 |
| -0.720206 | ... | ... | 4'7 | 0'0 | 4'7 | 10620 | 9'1 | 0'0 | 9'1 | ... | ... | -1.004916 |
| -0.711935 | ... | ... | 4'1 | 0'0 | 4'1 | 10640 | 10'3 | 0'0 | 10'3 | ... | ... | -1.007461 |
| -0.696355 | ... | ... | 3'4 | 0'0 | 3'4 | 10660 | 11'6 | 0'0 | 11'6 | ... | ... | -1.008763 |
| -0.512103 | 2'0 | 2'0 | 2'7 | -0'7 | 2'0 | 10680 | 13'1 | 0'0 | 13'1 | ... | ... | -0.99386 |
| -0.618047 | ... | ... | 2'3 | 0'0 | 2'3 | 10700 | 14'5 | 0'0 | 14'5 | ... | ... | -0.981905 |
| -0.582581 | ... | ... | 2'0 | 0'0 | 2'0 | 10720 | 16'2 | 0'0 | 16'2 | ... | ... | -0.97653 |
| -0.502993 | 1'4 | 1'4 | 1'5 | -0'1 | 1'4 | 10740 | 17'7 | 0'0 | 17'7 | ... | ... | -0.960583 |
| -0.494152 | ... | ... | 1'3 | 0'0 | 1'3 | 10760 | 19'4 | 0'0 | 19'4 | ... | ... | -0.934377 |
| -0.446019 | ... | ... | 1'1 | 0'0 | 1'1 | 10780 | 21'3 | 0'0 | 21'3 | ... | ... | -0.946338 |
| -0.34591 | 0'6 | 0'6 | 0'7 | -0'1 | 0'6 | 10800 | 23'1 | 0'0 | 23'1 | ... | ... | -0.928823 |
| -0.355485 | ... | ... | 0'6 | 0'0 | 0'6 | 10820 | 25'0 | -4'5 | 29'5 | ... | ... | -0.931348 |
| -0.31941 | ... | ... | 0'5 | 0'0 | 0'5 | 10840 | 26'7 | -4'5 | 31'4 | ... | ... | -0.930215 |
| -0.277289 | ... | ... | 0'4 | 0'0 | 0'4 | 10860 | 28'6 | -4'6 | 33'4 | ... | ... | -0.925674 |
| -0.22828 | ... | ... | 0'3 | 0'0 | 0'3 | 10880 | 30'5 | -4'6 | 35'3 | ... | ... | -0.917912 |
| -0.232252 | ... | ... | 0'3 | 0'0 | 0'3 | 10900 | 32'5 | -4'6 | 37'3 | ... | ... | -0.938002 |
| -0.173386 | 0'2 | 0'2 | 0'3 | -0'1 | 0'2 | 10920 | 34'4 | -4'6 | 39'2 | ... | ... | -0.925548 |
| -0.175842 | ... | ... | 0'2 | 0'0 | 0'2 | 10940 | 36'4 | -4'6 | 41'2 | ... | ... | -0.94311 |
| -0.178171 | ... | ... | 0'2 | 0'0 | 0'2 | 10960 | 38'4 | -4'6 | 43'2 | ... | ... | -0.959942 |
| -0.180374 | ... | ... | 0'2 | 0'0 | 0'2 | 10980 | 40'4 | -4'6 | 45'2 | ... | ... | -0.976025 |
| -0.182487 | ... | ... | 0'2 | 0'0 | 0'2 | 11000 | 42'4 | 0'0 | 42'4 | ... | ... | -0.99149 |
| -0.184503 | ... | ... | 0'2 | 0'0 | 0'2 | 11020 | 44'3 | -4'6 | 49'1 | ... | ... | -0.971054 |
| -0.107983 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 11040 | 46'3 | -4'6 | 51'1 | ... | ... | -0.984823 |
| -0.108968 | ... | ... | 0'1 | 0'0 | 0'1 | 11060 | 48'3 | -4'6 | 53'1 | ... | ... | -0.99811 |
| -0.109885 | ... | ... | 0'1 | 0'0 | 0'1 | 11080 | 50'3 | -4'6 | 55'1 | ... | ... | -1.010919 |
| -0.110773 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 52'3 | -4'6 | 57'1 | 57'4 | 57'4 | -1.023323 |
| -0.11165 | ... | ... | 0'1 | 0'0 | 0'1 | 11120 | 54'3 | -4'6 | 59'1 | ... | ... | -1.035349 |
| -0.112497 | ... | ... | 0'1 | 0'0 | 0'1 | 11140 | 56'3 | -4'6 | 61'1 | ... | ... | -1.047008 |
| -0.113289 | ... | ... | 0'1 | 0'0 | 0'1 | 11160 | 58'3 | -4'6 | 63'1 | ... | ... | -1.058302 |
| -0.114052 | ... | ... | 0'1 | 0'0 | 0'1 | 11180 | 60'3 | -4'6 | 65'1 | ... | ... | -1.069297 |
| -0.11481 | ... | ... | 0'1 | 0'0 | 0'1 | 11200 | 62'3 | -4'6 | 67'1 | 67'1 | 67'1 | -1.079992 |
| -0.115555 | ... | ... | 0'1 | 0'0 | 0'1 | 11220 | 64'3 | -4'6 | 69'1 | ... | ... | -1.0904 |
| -0.116272 | ... | ... | 0'1 | 0'0 | 0'1 | 11240 | 66'3 | -4'6 | 71'1 | ... | ... | -1.100532 |
| -0.118247 | ... | ... | 0'1 | 0'0 | 0'1 | 11300 | 72'3 | -4'6 | 77'1 | ... | ... | -1.129479 |
| -0.121263 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 82'3 | -4'6 | 87'1 | ... | ... | -1.173513 |
| -0.12395 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 92'3 | -4'6 | 97'1 | ... | ... | -1.213259 |
| -0.126333 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 102'3 | -4'6 | 107'1 | 106'2 | 106'2 | -1.249529 |
| -0.128526 | ... | ... | 0'1 | 0'0 | 0'1 | 11700 | 112'3 | -4'6 | 117'1 | ... | ... | -1.28292 |
| -0.130526 | ... | ... | 0'1 | 0'0 | 0'1 | 11800 | 122'3 | -4'6 | 127'1 | ... | ... | -1.313925 |
| -0.132376 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 132'3 | -4'6 | 137'1 | ... | ... | -1.342844 |
| -0.134094 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 142'3 | -4'6 | 147'1 | ... | ... | -1.370019 |
| -0.135694 | ... | ... | 0'1 | 0'0 | 0'1 | 12100 | 152'3 | -4'6 | 157'1 | ... | ... | -1.395619 |
| -0.137203 | ... | ... | 0'1 | 0'0 | 0'1 | 12200 | 162'3 | -4'5 | 167'0 | ... | ... | -1.419874 |
| -0.138621 | ... | ... | 0'1 | 0'0 | 0'1 | 12300 | 172'3 | -4'5 | 177'0 | ... | ... | -1.442914 |
| -0.139947 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 182'2 | -4'6 | 187'0 | ... | ... | -1.40778 |
| -0.14123 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 192'2 | -4'6 | 197'0 | ... | ... | -1.427883 |
| -0.142442 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 202'2 | -4'6 | 207'0 | ... | ... | -1.447148 |
| -0.143561 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 212'2 | -4'6 | 217'0 | ... | ... | -1.465657 |
| -0.144671 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 222'2 | -4'6 | 227'0 | ... | ... | -1.483475 |
| -0.145744 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 232'2 | -4'6 | 237'0 | ... | ... | -1.500655 |
| -0.14674 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 242'2 | -4'6 | 247'0 | ... | ... | -1.517254 |
| -0.14769 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 252'2 | -4'6 | 257'0 | ... | ... | -1.533317 |
| -0.148616 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 262'2 | -4'6 | 267'0 | ... | ... | -1.548879 |
| -0.149537 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 272'2 | -4'6 | 277'0 | ... | ... | -1.563982 |
| -0.150401 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 282'2 | -4'6 | 287'0 | ... | ... | -1.578657 |
| -0.151227 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 292'2 | -4'6 | 297'0 | ... | ... | -1.592929 |
| -0.152028 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 302'2 | -4'6 | 307'0 | ... | ... | -1.606822 |
| -0.15281 | ... | ... | 0'1 | 0'0 | 0'1 | 13700 | 312'2 | -4'6 | 317'0 | ... | ... | -1.620369 |
| -0.153575 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 322'2 | -4'6 | 327'0 | ... | ... | -1.633588 |
| -0.154307 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 332'2 | -4'6 | 337'0 | ... | ... | -1.646497 |
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.