Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.115423 | ... | ... | 981'6 | 0'0 | 981'6 | 100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02547 |
| -0.77243 | ... | ... | 491'6 | 0'0 | 491'6 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028318 |
| -0.763167 | ... | ... | 471'6 | 0'0 | 471'6 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028155 |
| -0.753496 | ... | ... | 451'6 | 0'0 | 451'6 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027983 |
| -0.743408 | ... | ... | 431'6 | 0'0 | 431'6 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0278 |
| -0.732888 | ... | ... | 411'6 | 0'0 | 411'6 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027608 |
| -0.721921 | ... | ... | 391'6 | 0'0 | 391'6 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027403 |
| -0.710478 | ... | ... | 371'6 | 0'0 | 371'6 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027187 |
| -0.69853 | ... | ... | 351'6 | 0'0 | 351'6 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026961 |
| -0.686036 | ... | ... | 331'6 | 0'0 | 331'6 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026716 |
| -0.67295 | ... | ... | 311'6 | 0'0 | 311'6 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026459 |
| -0.659207 | ... | ... | 291'6 | 0'0 | 291'6 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026178 |
| -0.644732 | ... | ... | 271'6 | 0'0 | 271'6 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025884 |
| -0.629436 | ... | ... | 251'6 | 0'0 | 251'6 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025561 |
| -0.621444 | ... | ... | 241'6 | 0'0 | 241'6 | 7500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02539 |
| -0.613199 | ... | ... | 231'6 | 0'0 | 231'6 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025213 |
| -0.604683 | ... | ... | 221'6 | 0'0 | 221'6 | 7700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025026 |
| -0.595871 | ... | ... | 211'6 | 0'0 | 211'6 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024832 |
| -0.586743 | ... | ... | 201'6 | 0'0 | 201'6 | 7900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02463 |
| -0.577268 | ... | ... | 191'6 | 0'0 | 191'6 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024412 |
| -0.567405 | ... | ... | 181'6 | 0'0 | 181'6 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024186 |
| -0.557127 | ... | ... | 171'6 | 0'0 | 171'6 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02395 |
| -0.54638 | ... | ... | 161'6 | 0'0 | 161'6 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023693 |
| -0.535114 | ... | ... | 151'6 | 0'0 | 151'6 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023423 |
| -0.52326 | ... | ... | 141'6 | 0'0 | 141'6 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023135 |
| -0.510751 | ... | ... | 131'6 | 0'0 | 131'6 | 8600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.040167 |
| -0.50332 | ... | ... | 121'7 | 0'0 | 121'7 | 8700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.039523 |
| -0.489005 | ... | ... | 111'7 | 0'0 | 111'7 | 8800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.038821 |
| -0.479111 | ... | ... | 102'0 | 0'0 | 102'0 | 8900 | 0'3 | 0'0 | 0'3 | ... | ... | -0.052502 |
| -0.467568 | ... | ... | 92'1 | 0'0 | 92'1 | 9000 | 0'4 | 0'0 | 0'4 | ... | ... | -0.064165 |
| -0.454087 | ... | ... | 82'2 | 0'0 | 82'2 | 9100 | 0'5 | 0'0 | 0'5 | ... | ... | -0.074025 |
| -0.442979 | ... | ... | 72'4 | 0'0 | 72'4 | 9200 | 0'7 | 0'0 | 0'7 | ... | ... | -0.092183 |
| -0.432835 | ... | ... | 62'7 | 0'0 | 62'7 | 9300 | 1'2 | 0'0 | 1'2 | ... | ... | -0.114801 |
| -0.425885 | ... | ... | 53'4 | 0'0 | 53'4 | 9400 | 2'4 | 0'5 | 1'7 | 2'4 | 2'4 | -0.177624 |
| -0.426012 | ... | ... | 44'5 | 0'0 | 44'5 | 9500 | 2'7 | 0'0 | 2'7 | ... | ... | -0.18099 |
| -0.426752 | ... | ... | 36'2 | 0'0 | 36'2 | 9600 | 6'1 | 1'4 | 4'5 | 6'1 | 5'7 | -0.271899 |
| -0.429837 | ... | ... | 28'6 | 0'0 | 28'6 | 9700 | 9'1 | 2'1 | 7'0 | 9'1 | 9'0 | -0.308174 |
| -0.360511 | 22'1 | 18'3 | 22'1 | -3'0 | 19'1 | 9800 | 10'3 | 0'0 | 10'3 | ... | ... | -0.267508 |
| -0.342246 | 13'3 | 13'1 | 16'3 | -3'0 | 13'3 | 9900 | 14'5 | 0'0 | 14'5 | ... | ... | -0.247698 |
| -0.350792 | 10'5 | 10'5 | 11'6 | -1'1 | 10'5 | 10000 | 21'0 | 1'0 | 20'0 | 21'0 | 20'0 | -0.218368 |
| -0.298027 | 6'7 | 6'7 | 8'1 | -1'2 | 6'7 | 10100 | 26'3 | 0'0 | 26'3 | ... | ... | -0.072864 |
| -0.275539 | 5'2 | 5'2 | 5'4 | -0'2 | 5'2 | 10200 | 38'0 | 4'3 | 33'5 | 38'0 | 38'0 | -0.166025 |
| -0.185017 | 2'6 | 2'5 | 3'5 | -1'0 | 2'5 | 10300 | 41'6 | 0'0 | 41'6 | ... | ... | 0.005389 |
| -0.15464 | 2'2 | 1'7 | 2'2 | -0'3 | 1'7 | 10400 | 50'4 | 0'0 | 50'4 | ... | ... | 0.006574 |
| -0.120586 | 1'2 | 1'2 | 1'4 | -0'2 | 1'2 | 10500 | 59'5 | 0'0 | 59'5 | ... | ... | 0.007758 |
| -0.105985 | ... | ... | 1'0 | 0'0 | 1'0 | 10600 | 69'1 | 0'0 | 69'1 | ... | ... | 0.008942 |
| -0.087897 | ... | ... | 0'6 | 0'0 | 0'6 | 10700 | 78'7 | 0'0 | 78'7 | ... | ... | 0.010127 |
| -0.0784 | ... | ... | 0'5 | 0'0 | 0'5 | 10800 | 88'5 | 0'0 | 88'5 | ... | ... | 0.011311 |
| -0.067384 | ... | ... | 0'4 | 0'0 | 0'4 | 10900 | 98'4 | 0'0 | 98'4 | ... | ... | 0.012496 |
| -0.054749 | ... | ... | 0'3 | 0'0 | 0'3 | 11000 | 108'4 | 0'0 | 108'4 | ... | ... | 0.01368 |
| -0.040232 | ... | ... | 0'2 | 0'0 | 0'2 | 11100 | 118'3 | 0'0 | 118'3 | ... | ... | 0.014865 |
| -0.040828 | ... | ... | 0'2 | 0'0 | 0'2 | 11200 | 128'3 | 0'0 | 128'3 | ... | ... | 0.016049 |
| -0.041382 | ... | ... | 0'2 | 0'0 | 0'2 | 11300 | 138'2 | 0'0 | 138'2 | ... | ... | 0.017233 |
| -0.023722 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 148'2 | 0'0 | 148'2 | ... | ... | 0.018418 |
| -0.023977 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 158'2 | 0'0 | 158'2 | ... | ... | 0.019602 |
| -0.024211 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 168'2 | 0'0 | 168'2 | ... | ... | 0.020787 |
| -0.024439 | ... | ... | 0'1 | 0'0 | 0'1 | 11700 | 178'2 | 0'0 | 178'2 | ... | ... | 0.021971 |
| -0.024657 | ... | ... | 0'1 | 0'0 | 0'1 | 11800 | 188'2 | 0'0 | 188'2 | ... | ... | 0.023156 |
| -0.024857 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 198'2 | 0'0 | 198'2 | ... | ... | 0.02434 |
| -0.02505 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 208'2 | 0'0 | 208'2 | ... | ... | 0.025524 |
| -0.02524 | ... | ... | 0'1 | 0'0 | 0'1 | 12100 | 218'2 | 0'0 | 218'2 | ... | ... | 0.026709 |
| -0.025419 | ... | ... | 0'1 | 0'0 | 0'1 | 12200 | 228'2 | 0'0 | 228'2 | ... | ... | 0.027893 |
| -0.025588 | ... | ... | 0'1 | 0'0 | 0'1 | 12300 | 238'2 | 0'0 | 238'2 | ... | ... | 0.029078 |
| -0.025751 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 248'2 | 0'0 | 248'2 | ... | ... | 0.030262 |
| -0.02591 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 258'2 | 0'0 | 258'2 | ... | ... | 0.031447 |
| -0.026065 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 268'2 | 0'0 | 268'2 | ... | ... | 0.032631 |
| -0.026211 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 278'2 | 0'0 | 278'2 | ... | ... | 0.033816 |
| -0.026353 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 288'2 | 0'0 | 288'2 | ... | ... | 0.035 |
| -0.026491 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 298'2 | 0'0 | 298'2 | ... | ... | 0.036184 |
| -0.026625 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 308'2 | 0'0 | 308'2 | ... | ... | 0.037369 |
| -0.026752 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 318'2 | 0'0 | 318'2 | ... | ... | 0.038553 |
| -0.026878 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 328'2 | 0'0 | 328'2 | ... | ... | 0.039738 |
| -0.027 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 338'2 | 0'0 | 338'2 | ... | ... | 0.040922 |
| -0.02712 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 348'2 | 0'0 | 348'2 | ... | ... | 0.042107 |
| -0.027236 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 358'2 | 0'0 | 358'2 | ... | ... | 0.043291 |
| -0.027349 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 368'2 | 0'0 | 368'2 | ... | ... | 0.044475 |
| -0.02756 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 388'2 | 0'0 | 388'2 | ... | ... | 0.046844 |
| -0.027766 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 408'2 | 0'0 | 408'2 | ... | ... | 0.049213 |
| -0.027966 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 428'2 | 0'0 | 428'2 | ... | ... | 0.051582 |
| -0.028151 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 448'2 | 0'0 | 448'2 | ... | ... | 0.053951 |
| -0.028329 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 468'2 | 0'0 | 468'2 | ... | ... | 0.05632 |
| -0.028501 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 488'2 | 0'0 | 488'2 | ... | ... | 0.058689 |
| -0.028667 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 508'2 | 0'0 | 508'2 | ... | ... | 0.061057 |
| -0.028825 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 528'2 | 0'0 | 528'2 | ... | ... | 0.063426 |
| -0.028978 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 548'2 | 0'0 | 548'2 | ... | ... | 0.065795 |
| -0.029126 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 568'2 | 0'0 | 568'2 | ... | ... | 0.068164 |
| -0.029271 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 588'2 | 0'0 | 588'2 | ... | ... | 0.070533 |
| -0.029407 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 608'2 | 0'0 | 608'2 | ... | ... | 0.072902 |
| -0.029537 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 628'2 | 0'0 | 628'2 | ... | ... | 0.075271 |
| -0.029666 | ... | ... | 0'1 | 0'0 | 0'1 | 16400 | 648'2 | 0'0 | 648'2 | ... | ... | 0.077639 |
| -0.029793 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 668'2 | 0'0 | 668'2 | ... | ... | 0.080008 |
| -0.029918 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 688'2 | 0'0 | 688'2 | ... | ... | 0.082377 |
| -0.030036 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 708'2 | 0'0 | 708'2 | ... | ... | 0.084746 |
| -0.030149 | ... | ... | 0'1 | 0'0 | 0'1 | 17200 | 728'2 | 0'0 | 728'2 | ... | ... | 0.087115 |
| -0.03026 | ... | ... | 0'1 | 0'0 | 0'1 | 17400 | 748'2 | 0'0 | 748'2 | ... | ... | 0.089484 |
| -0.030369 | ... | ... | 0'1 | 0'0 | 0'1 | 17600 | 768'2 | 0'0 | 768'2 | ... | ... | 0.091853 |
| -0.030475 | ... | ... | 0'1 | 0'0 | 0'1 | 17800 | 788'2 | 0'0 | 788'2 | ... | ... | 0.094222 |
| -0.03058 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 808'2 | 0'0 | 808'2 | ... | ... | 0.09659 |
| -0.030679 | ... | ... | 0'1 | 0'0 | 0'1 | 18200 | 828'2 | 0'0 | 828'2 | ... | ... | 0.098959 |
| -0.030776 | ... | ... | 0'1 | 0'0 | 0'1 | 18400 | 848'2 | 0'0 | 848'2 | ... | ... | 0.101328 |
| -0.030872 | ... | ... | 0'1 | 0'0 | 0'1 | 18600 | 868'2 | 0'0 | 868'2 | ... | ... | 0.103697 |
| -0.030966 | ... | ... | 0'1 | 0'0 | 0'1 | 18800 | 888'2 | 0'0 | 888'2 | ... | ... | 0.106066 |
| -0.031059 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 908'2 | 0'0 | 908'2 | ... | ... | 0.108435 |
| -0.03115 | ... | ... | 0'1 | 0'0 | 0'1 | 19200 | 928'2 | 0'0 | 928'2 | ... | ... | 0.110804 |
| -0.03124 | ... | ... | 0'1 | 0'0 | 0'1 | 19400 | 948'2 | 0'0 | 948'2 | ... | ... | 0.113172 |
| -0.031324 | ... | ... | 0'1 | 0'0 | 0'1 | 19600 | 968'2 | 0'0 | 968'2 | ... | ... | 0.115541 |
| -0.031407 | ... | ... | 0'1 | 0'0 | 0'1 | 19800 | 988'2 | 0'0 | 988'2 | ... | ... | 0.11791 |
| -0.031878 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 1108'2 | 0'0 | 1108'2 | ... | ... | 0.132123 |
| -0.032558 | ... | ... | 0'1 | 0'0 | 0'1 | 23000 | 1308'2 | 0'0 | 1308'2 | ... | ... | 0.155812 |
| -0.033135 | ... | ... | 0'1 | 0'0 | 0'1 | 25000 | 1508'2 | 0'0 | 1508'2 | ... | ... | 0.179501 |
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.