Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.023842 | ... | ... | 239'0 | 0'0 | 239'0 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.053327 |
| 0.020862 | ... | ... | 209'0 | 0'0 | 209'0 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.052183 |
| 0.019869 | ... | ... | 199'0 | 0'0 | 199'0 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051771 |
| 0.018875 | ... | ... | 189'0 | 0'0 | 189'0 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051335 |
| 0.017882 | ... | ... | 179'0 | 0'0 | 179'0 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050867 |
| 0.016888 | ... | ... | 169'0 | 0'0 | 169'0 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050387 |
| 0.015895 | ... | ... | 159'0 | 0'0 | 159'0 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049875 |
| 0.014901 | ... | ... | 149'0 | 0'0 | 149'0 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049323 |
| 0.013908 | ... | ... | 139'0 | 0'0 | 139'0 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048747 |
| 0.012915 | ... | ... | 129'0 | 0'0 | 129'0 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04812 |
| 0.011921 | ... | ... | 119'0 | 0'0 | 119'0 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047449 |
| 0.010928 | ... | ... | 109'1 | 0'0 | 109'1 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046721 |
| 0.009934 | ... | ... | 99'1 | 0'0 | 99'1 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045925 |
| 0.008941 | ... | ... | 89'1 | 0'0 | 89'1 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045057 |
| 0.007947 | ... | ... | 79'1 | 0'0 | 79'1 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044082 |
| 0.006954 | ... | ... | 69'1 | 0'0 | 69'1 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042985 |
| 0.005961 | ... | ... | 59'1 | 0'0 | 59'1 | 9900 | 0'1 | -0'1 | 0'2 | ... | ... | -0.041735 |
| 0.005563 | ... | ... | 55'2 | 0'0 | 55'2 | 9940 | 0'2 | 0'0 | 0'2 | ... | ... | -0.071441 |
| 0.005365 | ... | ... | 53'2 | 0'0 | 53'2 | 9960 | 0'3 | 0'0 | 0'3 | ... | ... | -0.09714 |
| 0.005166 | ... | ... | 51'2 | 0'0 | 51'2 | 9980 | 0'3 | 0'0 | 0'3 | ... | ... | -0.096302 |
| 0.004967 | ... | ... | 49'3 | 0'0 | 49'3 | 10000 | 0'2 | -0'1 | 0'3 | ... | ... | -0.069704 |
| 0.004768 | ... | ... | 47'3 | 0'0 | 47'3 | 10020 | 0'3 | 0'0 | 0'3 | ... | ... | -0.094532 |
| 0.00457 | ... | ... | 45'4 | 0'0 | 45'4 | 10040 | 0'4 | 0'0 | 0'4 | ... | ... | -0.116497 |
| 0.004371 | ... | ... | 43'4 | 0'0 | 43'4 | 10060 | 0'4 | 0'0 | 0'4 | ... | ... | -0.115237 |
| 0.004172 | ... | ... | 41'5 | 0'0 | 41'5 | 10080 | 0'3 | -0'2 | 0'5 | ... | ... | -0.091611 |
| 0.003974 | ... | ... | 39'6 | 0'0 | 39'6 | 10100 | 0'6 | 0'0 | 0'6 | ... | ... | -0.152182 |
| 0.003775 | ... | ... | 37'6 | 0'0 | 37'6 | 10120 | 0'7 | 0'0 | 0'7 | ... | ... | -0.168064 |
| 0.003576 | ... | ... | 36'0 | -1'0 | 35'0 | 10140 | 1'0 | 0'0 | 1'0 | ... | ... | -0.182449 |
| -0.042305 | ... | ... | 34'1 | 0'0 | 34'1 | 10160 | 1'1 | 0'0 | 1'1 | ... | ... | -0.195432 |
| -0.088547 | ... | ... | 32'3 | 0'0 | 32'3 | 10180 | 1'4 | 0'1 | 1'3 | ... | ... | -0.235574 |
| -0.106679 | ... | ... | 30'4 | 0'0 | 30'4 | 10200 | 1'7 | 0'2 | 1'5 | 1'7 | 1'5 | -0.270129 |
| -0.155557 | ... | ... | 28'7 | 0'0 | 28'7 | 10220 | 1'5 | -0'2 | 1'7 | ... | ... | -0.239434 |
| -0.181532 | ... | ... | 27'1 | 0'0 | 27'1 | 10240 | 2'4 | 0'3 | 2'1 | ... | ... | -0.315183 |
| -0.216342 | ... | ... | 25'4 | 0'0 | 25'4 | 10260 | 2'3 | -0'1 | 2'4 | ... | ... | -0.296722 |
| -0.24547 | ... | ... | 23'7 | 0'0 | 23'7 | 10280 | 2'6 | -0'1 | 2'7 | 2'6 | 2'6 | -0.319061 |
| -0.269738 | ... | ... | 22'2 | 0'0 | 22'2 | 10300 | 3'0 | -0'2 | 3'2 | 3'4 | 2'7 | -0.32838 |
| -0.298918 | ... | ... | 20'6 | 0'0 | 20'6 | 10320 | 3'3 | -0'3 | 3'6 | ... | ... | -0.343987 |
| -0.322493 | ... | ... | 19'2 | 0'0 | 19'2 | 10340 | 4'3 | 0'1 | 4'2 | ... | ... | -0.395692 |
| -0.3487 | ... | ... | 17'7 | 0'0 | 17'7 | 10360 | 4'4 | -0'3 | 4'7 | 4'4 | 4'4 | -0.387092 |
| -0.302195 | ... | ... | 16'4 | -1'1 | 15'3 | 10380 | 5'2 | -0'2 | 5'4 | ... | ... | -0.411651 |
| -0.335708 | ... | ... | 15'1 | -0'7 | 14'2 | 10400 | 5'7 | -0'2 | 6'1 | 6'2 | 5'5 | -0.423758 |
| -0.399147 | ... | ... | 13'7 | 0'0 | 13'7 | 10420 | 7'2 | 0'3 | 6'7 | ... | ... | -0.468169 |
| -0.414845 | ... | ... | 12'6 | 0'0 | 12'6 | 10440 | 7'4 | -0'2 | 7'6 | ... | ... | -0.451153 |
| -0.505564 | ... | ... | 11'5 | 1'6 | 13'3 | 10460 | 8'2 | -0'3 | 8'5 | ... | ... | -0.453605 |
| -0.433467 | 11'1 | 10'5 | 10'4 | 0'1 | 10'5 | 10480 | 9'2 | -0'2 | 9'4 | ... | ... | -0.462093 |
| -0.419518 | 11'0 | 8'4 | 9'4 | -0'2 | 9'2 | 10500 | 9'3 | -1'1 | 10'4 | 10'7 | 9'3 | -0.425186 |
| -0.507693 | 10'2 | 10'2 | 8'5 | 1'5 | 10'2 | 10520 | 11'2 | -0'3 | 11'5 | ... | ... | -0.461994 |
| -0.430338 | 7'6 | 7'6 | 7'6 | 0'0 | 7'6 | 10540 | 12'4 | -0'2 | 12'6 | ... | ... | -0.465023 |
| -0.421151 | 6'7 | 6'7 | 7'0 | -0'1 | 6'7 | 10560 | 13'3 | -0'5 | 14'0 | ... | ... | -0.444887 |
| -0.367589 | ... | ... | 6'2 | -1'0 | 5'2 | 10580 | 8'1 | -7'1 | 15'2 | ... | ... | -0.027171 |
| -0.403989 | 6'4 | 5'4 | 5'5 | -0'1 | 5'4 | 10600 | 16'5 | 0'0 | 16'5 | 16'5 | 16'5 | -0.462263 |
| -0.347615 | ... | ... | 5'0 | -0'7 | 4'1 | 10620 | 8'4 | -9'4 | 18'0 | ... | ... | 0.001192 |
| -0.409203 | ... | ... | 4'3 | 0'4 | 4'7 | 10640 | 17'4 | -1'7 | 19'3 | ... | ... | -0.325168 |
| -0.380026 | ... | ... | 4'0 | 0'1 | 4'1 | 10660 | 22'5 | 1'6 | 20'7 | ... | ... | -0.527316 |
| -0.317505 | ... | ... | 3'4 | -0'4 | 3'0 | 10680 | 11'2 | -11'2 | 22'4 | ... | ... | 0.001788 |
| -0.346753 | ... | ... | 3'1 | 0'1 | 3'2 | 10700 | 25'0 | 0'7 | 24'1 | ... | ... | -0.464509 |
| -0.309096 | 2'5 | 2'5 | 2'6 | -0'1 | 2'5 | 10720 | 25'6 | 0'0 | 25'6 | ... | ... | -0.393559 |
| -0.328001 | ... | ... | 2'3 | 0'3 | 2'6 | 10740 | 27'3 | 0'0 | 27'3 | ... | ... | -0.376734 |
| -0.304293 | ... | ... | 2'1 | 0'2 | 2'3 | 10760 | 29'1 | 0'0 | 29'1 | ... | ... | -0.366805 |
| -0.300049 | ... | ... | 1'7 | 0'3 | 2'2 | 10780 | 30'7 | 0'0 | 30'7 | ... | ... | -0.354834 |
| -0.27013 | ... | ... | 1'5 | 0'2 | 1'7 | 10800 | 32'0 | -0'5 | 32'5 | ... | ... | -0.28275 |
| -0.235575 | ... | ... | 1'4 | 0'0 | 1'4 | 10820 | 34'3 | 0'0 | 34'3 | ... | ... | -0.324713 |
| -0.195433 | ... | ... | 1'2 | -0'1 | 1'1 | 10840 | 36'2 | 0'0 | 36'2 | ... | ... | -0.318816 |
| -0.198606 | ... | ... | 1'1 | 0'0 | 1'1 | 10860 | 38'1 | 0'0 | 38'1 | ... | ... | -0.311937 |
| -0.185197 | ... | ... | 1'0 | 0'0 | 1'0 | 10880 | 40'0 | 0'0 | 40'0 | ... | ... | -0.304092 |
| -0.187827 | 1'0 | 1'0 | 0'7 | 0'1 | 1'0 | 10900 | 41'3 | -0'4 | 41'7 | ... | ... | -0.237648 |
| -0.52721 | ... | ... | 0'7 | 3'3 | 4'2 | 10920 | 43'6 | 0'0 | 43'6 | ... | ... | -0.285584 |
| -0.136246 | ... | ... | 0'6 | -0'1 | 0'5 | 10940 | 45'6 | 0'0 | 45'6 | ... | ... | -0.289596 |
| -0.497793 | ... | ... | 0'5 | 3'1 | 3'6 | 10960 | 47'5 | 0'0 | 47'5 | ... | ... | -0.278583 |
| -0.117711 | ... | ... | 0'5 | -0'1 | 0'4 | 10980 | 49'5 | 0'0 | 49'5 | ... | ... | -0.282124 |
| -0.140689 | 0'5 | 0'5 | 0'5 | 0'0 | 0'5 | 11000 | 35'4 | -16'0 | 51'4 | ... | ... | 0.004967 |
| -0.120005 | ... | ... | 0'4 | 0'0 | 0'4 | 11020 | 53'4 | 0'0 | 53'4 | ... | ... | -0.272998 |
| -0.097141 | ... | ... | 0'4 | -0'1 | 0'3 | 11040 | 55'4 | 0'0 | 55'4 | ... | ... | -0.276034 |
| -0.09795 | ... | ... | 0'4 | -0'1 | 0'3 | 11060 | 57'3 | 0'0 | 57'3 | ... | ... | -0.262299 |
| -0.098733 | ... | ... | 0'3 | 0'0 | 0'3 | 11080 | 59'3 | 0'0 | 59'3 | ... | ... | -0.264986 |
| -0.099495 | ... | ... | 0'3 | 0'0 | 0'3 | 11100 | 61'1 | -0'1 | 61'2 | ... | ... | -0.232011 |
| -0.100234 | ... | ... | 0'3 | 0'0 | 0'3 | 11120 | 63'2 | 0'0 | 63'2 | ... | ... | -0.252454 |
| -0.073502 | ... | ... | 0'2 | 0'0 | 0'2 | 11140 | 65'2 | 0'0 | 65'2 | ... | ... | -0.254771 |
| -0.073984 | ... | ... | 0'2 | 0'0 | 0'2 | 11160 | 67'2 | 0'0 | 67'2 | ... | ... | -0.257039 |
| -0.074446 | ... | ... | 0'2 | 0'0 | 0'2 | 11180 | 69'2 | 0'0 | 69'2 | ... | ... | -0.259257 |
| -0.074896 | ... | ... | 0'2 | 0'0 | 0'2 | 11200 | 74'0 | 2'7 | 71'1 | ... | ... | -0.592934 |
| -0.075334 | ... | ... | 0'2 | 0'0 | 0'2 | 11220 | 73'1 | 0'0 | 73'1 | ... | ... | -0.244492 |
| -0.04345 | ... | ... | 0'1 | 0'0 | 0'1 | 11240 | 75'1 | 0'0 | 75'1 | ... | ... | -0.246424 |
| -0.044082 | ... | ... | 0'1 | 0'0 | 0'1 | 11300 | 81'1 | 0'0 | 81'1 | ... | ... | -0.252003 |
| -0.045059 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 91'1 | 0'0 | 91'1 | ... | ... | -0.260689 |
| -0.045925 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 101'1 | 0'0 | 101'1 | ... | ... | -0.268739 |
| -0.046723 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 111'1 | 0'0 | 111'1 | ... | ... | -0.276274 |
| -0.04745 | ... | ... | 0'1 | 0'0 | 0'1 | 11700 | 121'0 | 0'0 | 121'0 | ... | ... | -0.260801 |
| -0.048123 | ... | ... | 0'1 | 0'0 | 0'1 | 11800 | 131'0 | 0'0 | 131'0 | ... | ... | -0.267087 |
| -0.048748 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 141'0 | 0'0 | 141'0 | ... | ... | -0.273097 |
| -0.049329 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 151'0 | 0'0 | 151'0 | ... | ... | -0.278874 |
| -0.049878 | ... | ... | 0'1 | 0'0 | 0'1 | 12100 | 161'0 | 0'0 | 161'0 | ... | ... | -0.284443 |
| -0.050394 | ... | ... | 0'1 | 0'0 | 0'1 | 12200 | 171'0 | 0'0 | 171'0 | ... | ... | -0.289832 |
| -0.050876 | ... | ... | 0'1 | 0'0 | 0'1 | 12300 | 181'0 | 0'0 | 181'0 | ... | ... | -0.295066 |
| -0.051342 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 191'0 | 0'0 | 191'0 | ... | ... | -0.300152 |
| -0.051783 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 201'0 | 0'0 | 201'0 | ... | ... | -0.305114 |
| -0.05219 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 211'0 | 0'0 | 211'0 | ... | ... | -0.309963 |
| -0.052593 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 221'0 | 0'0 | 221'0 | ... | ... | -0.314708 |
| -0.052983 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 231'0 | 0'0 | 231'0 | ... | ... | -0.319359 |
| -0.053346 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 241'0 | 0'0 | 241'0 | ... | ... | -0.323926 |
| -0.053691 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 251'0 | 0'0 | 251'0 | ... | ... | -0.328416 |
| -0.054027 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 261'0 | 0'0 | 261'0 | ... | ... | -0.332831 |
| -0.054362 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 271'0 | 0'0 | 271'0 | ... | ... | -0.337179 |
| -0.054677 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 281'0 | 0'0 | 281'0 | ... | ... | -0.34147 |
| -0.054977 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 291'0 | 0'0 | 291'0 | ... | ... | -0.345706 |
| -0.055269 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 301'0 | 0'0 | 301'0 | ... | ... | -0.34989 |
| -0.055553 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 311'0 | 0'0 | 311'0 | ... | ... | -0.354021 |
| -0.05583 | ... | ... | 0'1 | 0'0 | 0'1 | 13700 | 321'0 | 0'0 | 321'0 | ... | ... | -0.358105 |
| -0.056096 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 331'0 | 0'0 | 331'0 | ... | ... | -0.362148 |
| -0.056355 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 341'0 | 0'0 | 341'0 | ... | ... | -0.366153 |
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.