Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.040032 | ... | ... | 507'4 | 0'0 | 507'4 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004413 |
| -0.037364 | ... | ... | 487'4 | 0'0 | 487'4 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004389 |
| -0.034659 | ... | ... | 467'4 | 0'0 | 467'4 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004364 |
| -0.031917 | ... | ... | 447'4 | 0'0 | 447'4 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004337 |
| -0.029142 | ... | ... | 427'4 | 0'0 | 427'4 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004309 |
| -0.026334 | ... | ... | 407'4 | 0'0 | 407'4 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00428 |
| -0.023493 | ... | ... | 387'4 | 0'0 | 387'4 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004248 |
| -0.020618 | ... | ... | 367'4 | 0'0 | 367'4 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004215 |
| -0.017708 | ... | ... | 347'4 | 0'0 | 347'4 | 6600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.007468 |
| -0.014759 | ... | ... | 327'4 | 0'0 | 327'4 | 6800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.007396 |
| -0.011766 | ... | ... | 307'4 | 0'0 | 307'4 | 7000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.007319 |
| -0.008721 | ... | ... | 287'4 | 0'0 | 287'4 | 7200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.007237 |
| -0.005609 | ... | ... | 267'4 | 0'0 | 267'4 | 7400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.009968 |
| -0.002412 | ... | ... | 247'4 | 0'0 | 247'4 | 7600 | 0'3 | 0'0 | 0'3 | ... | ... | -0.009828 |
| 0.000906 | ... | ... | 227'4 | 0'0 | 227'4 | 7800 | 0'4 | 0'0 | 0'4 | ... | ... | -0.012207 |
| 0.004406 | ... | ... | 207'4 | 0'0 | 207'4 | 8000 | 0'5 | 0'0 | 0'5 | ... | ... | -0.014329 |
| 0.006259 | ... | ... | 197'4 | 0'0 | 197'4 | 8100 | 0'6 | 0'0 | 0'6 | ... | ... | -0.016388 |
| 0.008217 | ... | ... | 187'4 | 0'0 | 187'4 | 8200 | 0'7 | 0'0 | 0'7 | ... | ... | -0.018296 |
| 0.007906 | ... | ... | 177'5 | 0'0 | 177'5 | 8300 | 1'0 | 0'0 | 1'0 | ... | ... | -0.020063 |
| 0.007596 | ... | ... | 167'6 | 0'0 | 167'6 | 8400 | 1'2 | 0'0 | 1'2 | ... | ... | -0.023526 |
| 0.007287 | ... | ... | 157'7 | 0'0 | 157'7 | 8500 | 1'4 | 0'0 | 1'4 | ... | ... | -0.026654 |
| 0.002536 | ... | ... | 148'2 | 0'0 | 148'2 | 8600 | 1'7 | 0'0 | 1'7 | ... | ... | -0.031042 |
| -0.001756 | ... | ... | 138'5 | 0'0 | 138'5 | 8700 | 2'2 | 0'0 | 2'2 | ... | ... | -0.034936 |
| -0.0074 | ... | ... | 129'1 | 0'0 | 129'1 | 8800 | 2'6 | 0'0 | 2'6 | ... | ... | -0.039702 |
| -0.015439 | ... | ... | 119'7 | 0'0 | 119'7 | 8900 | 3'4 | 0'0 | 3'4 | ... | ... | -0.046244 |
| -0.02365 | ... | ... | 110'6 | 0'0 | 110'6 | 9000 | 4'3 | 0'0 | 4'3 | ... | ... | -0.052878 |
| -0.032929 | ... | ... | 101'7 | 0'0 | 101'7 | 9100 | 5'4 | 0'0 | 5'4 | ... | ... | -0.060348 |
| -0.043619 | ... | ... | 93'3 | 0'0 | 93'3 | 9200 | 6'7 | 0'0 | 6'7 | ... | ... | -0.068166 |
| -0.05484 | ... | ... | 85'2 | 0'0 | 85'2 | 9300 | 8'5 | 0'0 | 8'5 | ... | ... | -0.076668 |
| -0.065206 | ... | ... | 77'3 | 0'0 | 77'3 | 9400 | 10'6 | 0'0 | 10'6 | ... | ... | -0.085253 |
| -0.075757 | ... | ... | 70'0 | 0'0 | 70'0 | 9500 | 13'1 | 0'0 | 13'1 | ... | ... | -0.092835 |
| -0.085283 | ... | ... | 63'0 | 0'0 | 63'0 | 9600 | 16'0 | 0'0 | 16'0 | ... | ... | -0.100291 |
| -0.093504 | ... | ... | 56'3 | 0'0 | 56'3 | 9700 | 19'3 | 0'0 | 19'3 | ... | ... | -0.107149 |
| -0.100207 | ... | ... | 50'1 | 0'0 | 50'1 | 9800 | 23'0 | 0'0 | 23'0 | ... | ... | -0.112168 |
| -0.10567 | ... | ... | 44'3 | 0'0 | 44'3 | 9900 | 26'4 | -0'5 | 27'1 | 27'0 | 26'4 | -0.114011 |
| -0.109732 | ... | ... | 39'1 | 0'0 | 39'1 | 10000 | 31'0 | -0'6 | 31'6 | 31'0 | 31'0 | -0.11647 |
| -0.116836 | 35'6 | 35'6 | 34'2 | 1'4 | 35'6 | 10100 | 35'0 | -1'6 | 36'6 | 35'0 | 35'0 | -0.114388 |
| -0.112753 | ... | ... | 29'7 | 0'0 | 29'7 | 10200 | 40'4 | -1'6 | 42'2 | 40'4 | 40'4 | -0.114281 |
| -0.112298 | ... | ... | 26'0 | 0'0 | 26'0 | 10300 | 46'2 | -1'7 | 48'1 | 46'2 | 46'2 | -0.112119 |
| -0.110355 | ... | ... | 22'4 | 0'0 | 22'4 | 10400 | 54'5 | 0'0 | 54'5 | ... | ... | -0.116561 |
| -0.109596 | 20'0 | 20'0 | 19'4 | 0'4 | 20'0 | 10500 | 61'4 | 0'0 | 61'4 | ... | ... | -0.113574 |
| -0.105633 | 17'2 | 17'1 | 16'7 | 0'3 | 17'2 | 10600 | 68'6 | 0'0 | 68'6 | ... | ... | -0.109865 |
| -0.101072 | 14'7 | 14'7 | 14'5 | 0'2 | 14'7 | 10700 | 76'3 | 0'0 | 76'3 | ... | ... | -0.105772 |
| -0.095041 | ... | ... | 12'5 | 0'0 | 12'5 | 10800 | 84'2 | 0'0 | 84'2 | ... | ... | -0.10108 |
| -0.090411 | ... | ... | 11'0 | 0'0 | 11'0 | 10900 | 92'4 | 0'0 | 92'4 | ... | ... | -0.096713 |
| -0.085017 | ... | ... | 9'4 | 0'0 | 9'4 | 11000 | 101'0 | 0'0 | 101'0 | ... | ... | -0.092418 |
| -0.080667 | ... | ... | 8'3 | 0'0 | 8'3 | 11100 | 109'5 | 0'0 | 109'5 | ... | ... | -0.08776 |
| -0.076148 | 7'3 | 7'3 | 7'2 | 0'1 | 7'3 | 11200 | 118'4 | 0'0 | 118'4 | ... | ... | -0.083699 |
| -0.070682 | ... | ... | 6'3 | 0'0 | 6'3 | 11300 | 127'5 | 0'0 | 127'5 | ... | ... | -0.080545 |
| -0.066313 | ... | ... | 5'5 | 0'0 | 5'5 | 11400 | 136'6 | 0'0 | 136'6 | ... | ... | -0.076827 |
| -0.062345 | ... | ... | 5'0 | 0'0 | 5'0 | 11500 | 146'0 | 0'0 | 146'0 | ... | ... | -0.073496 |
| -0.057797 | ... | ... | 4'3 | 0'0 | 4'3 | 11600 | 155'4 | 0'0 | 155'4 | ... | ... | -0.071673 |
| -0.053909 | ... | ... | 3'7 | 0'0 | 3'7 | 11700 | 164'7 | 0'0 | 164'7 | ... | ... | -0.068583 |
| -0.05089 | ... | ... | 3'4 | 0'0 | 3'4 | 11800 | 174'4 | 0'0 | 174'4 | ... | ... | -0.067267 |
| -0.047543 | ... | ... | 3'1 | 0'0 | 3'1 | 11900 | 184'1 | 0'0 | 184'1 | ... | ... | -0.065788 |
| -0.045331 | ... | ... | 2'7 | 0'0 | 2'7 | 12000 | 193'6 | 0'0 | 193'6 | ... | ... | -0.064155 |
| -0.041381 | ... | ... | 2'4 | 0'0 | 2'4 | 12100 | 203'4 | 0'0 | 203'4 | ... | ... | -0.063513 |
| -0.040303 | ... | ... | 2'3 | 0'0 | 2'3 | 12200 | 213'2 | 0'0 | 213'2 | ... | ... | -0.062787 |
| -0.037478 | ... | ... | 2'1 | 0'0 | 2'1 | 12300 | 223'1 | 0'0 | 223'1 | ... | ... | -0.063159 |
| -0.034437 | ... | ... | 1'7 | 0'0 | 1'7 | 12400 | 232'7 | 0'0 | 232'7 | ... | ... | -0.062307 |
| -0.032991 | ... | ... | 1'6 | 0'0 | 1'6 | 12500 | 242'6 | 0'0 | 242'6 | ... | ... | -0.062599 |
| -0.031455 | ... | ... | 1'5 | 0'0 | 1'5 | 12600 | 252'6 | 0'0 | 252'6 | ... | ... | -0.064082 |
| -0.029831 | ... | ... | 1'4 | 0'0 | 1'4 | 12700 | 262'5 | 0'0 | 262'5 | ... | ... | -0.064333 |
| -0.028115 | ... | ... | 1'3 | 0'0 | 1'3 | 12800 | 272'5 | 0'0 | 272'5 | ... | ... | -0.065797 |
| -0.028339 | ... | ... | 1'3 | 0'0 | 1'3 | 12900 | 282'4 | 0'0 | 282'4 | ... | ... | -0.066012 |
| -0.026504 | ... | ... | 1'2 | 0'0 | 1'2 | 13000 | 292'4 | 0'0 | 292'4 | ... | ... | -0.067461 |
| -0.024742 | ... | ... | 1'1 | 0'0 | 1'1 | 13200 | 312'4 | 0'0 | 312'4 | ... | ... | -0.070346 |
| -0.022831 | ... | ... | 1'0 | 0'0 | 1'0 | 13400 | 332'4 | 0'0 | 332'4 | ... | ... | -0.073216 |
| -0.02077 | ... | ... | 0'7 | 0'0 | 0'7 | 13600 | 352'4 | 0'0 | 352'4 | ... | ... | -0.076071 |
| -0.018553 | ... | ... | 0'6 | 0'0 | 0'6 | 13800 | 372'4 | 0'0 | 372'4 | ... | ... | -0.078913 |
| -0.018741 | ... | ... | 0'6 | 0'0 | 0'6 | 14000 | 392'4 | 0'0 | 392'4 | ... | ... | -0.081743 |
| -0.016321 | ... | ... | 0'5 | 0'0 | 0'5 | 14200 | 412'4 | 0'0 | 412'4 | ... | ... | -0.084563 |
| -0.016465 | ... | ... | 0'5 | 0'0 | 0'5 | 14400 | 432'4 | 0'0 | 432'4 | ... | ... | -0.087373 |
| -0.016602 | ... | ... | 0'5 | 0'0 | 0'5 | 14600 | 452'4 | 0'0 | 452'4 | ... | ... | -0.090172 |
| -0.01394 | ... | ... | 0'4 | 0'0 | 0'4 | 14800 | 472'4 | 0'0 | 472'4 | ... | ... | -0.092963 |
| -0.014042 | ... | ... | 0'4 | 0'0 | 0'4 | 15000 | 492'4 | 0'0 | 492'4 | ... | ... | -0.095745 |
| -0.014139 | ... | ... | 0'4 | 0'0 | 0'4 | 15200 | 512'4 | 0'0 | 512'4 | ... | ... | -0.09852 |
| -0.014234 | ... | ... | 0'4 | 0'0 | 0'4 | 15400 | 532'4 | 0'0 | 532'4 | ... | ... | -0.101286 |
| -0.014325 | ... | ... | 0'4 | 0'0 | 0'4 | 15600 | 552'4 | 0'0 | 552'4 | ... | ... | -0.104044 |
| -0.011356 | ... | ... | 0'3 | 0'0 | 0'3 | 15800 | 572'4 | 0'0 | 572'4 | ... | ... | -0.106795 |
| -0.011421 | ... | ... | 0'3 | 0'0 | 0'3 | 16000 | 592'4 | 0'0 | 592'4 | ... | ... | -0.109539 |
| -0.011483 | ... | ... | 0'3 | 0'0 | 0'3 | 16200 | 612'4 | 0'0 | 612'4 | ... | ... | -0.112275 |
| -0.011543 | ... | ... | 0'3 | 0'0 | 0'3 | 16400 | 632'4 | 0'0 | 632'4 | ... | ... | -0.115005 |
| -0.011601 | ... | ... | 0'3 | 0'0 | 0'3 | 16600 | 652'4 | 0'0 | 652'4 | ... | ... | -0.117727 |
| -0.011658 | ... | ... | 0'3 | 0'0 | 0'3 | 16800 | 672'4 | 0'0 | 672'4 | ... | ... | -0.120443 |
| -0.004858 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 992'4 | 0'0 | 992'4 | ... | ... | -0.163042 |
| -0.00492 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 1092'4 | 0'0 | 1092'4 | ... | ... | -0.176041 |
| -0.004976 | ... | ... | 0'1 | 0'0 | 0'1 | 22000 | 1192'4 | 0'0 | 1192'4 | ... | ... | -0.188896 |
| -0.005028 | ... | ... | 0'1 | 0'0 | 0'1 | 23000 | 1292'4 | 0'0 | 1292'4 | ... | ... | -0.201609 |
| -0.005119 | ... | ... | 0'1 | 0'0 | 0'1 | 25000 | 1492'4 | 0'0 | 1492'4 | ... | ... | -0.22662 |
| -0.005302 | ... | ... | 0'1 | 0'0 | 0'1 | 30000 | 1992'4 | 0'0 | 1992'4 | ... | ... | -0.286807 |
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.