Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.103302 | ... | ... | 536'6 | 16'2 | 553'0 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009465 |
| -0.099795 | ... | ... | 516'6 | 16'2 | 533'0 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009419 |
| -0.096251 | ... | ... | 496'6 | 16'2 | 513'0 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00937 |
| -0.092674 | ... | ... | 476'6 | 16'2 | 493'0 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009319 |
| -0.089068 | ... | ... | 456'6 | 16'2 | 473'0 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009266 |
| -0.085436 | ... | ... | 436'6 | 16'2 | 453'0 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00921 |
| -0.08178 | ... | ... | 416'6 | 16'2 | 433'0 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00915 |
| -0.078105 | ... | ... | 396'6 | 16'2 | 413'0 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009089 |
| -0.07441 | ... | ... | 376'6 | 16'2 | 393'0 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009022 |
| -0.070699 | ... | ... | 356'6 | 16'2 | 373'0 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008952 |
| -0.066973 | ... | ... | 336'6 | 16'2 | 353'0 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008879 |
| -0.063234 | ... | ... | 316'6 | 16'2 | 333'0 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0088 |
| -0.059483 | ... | ... | 296'6 | 16'2 | 313'0 | 7400 | 0'2 | 0'0 | 0'2 | ... | ... | -0.015555 |
| -0.057604 | ... | ... | 286'6 | 16'2 | 303'0 | 7500 | 0'2 | -0'1 | 0'3 | ... | ... | -0.015471 |
| -0.055722 | ... | ... | 276'6 | 16'2 | 293'0 | 7600 | 0'2 | -0'1 | 0'3 | 0'3 | 0'3 | -0.015383 |
| -0.053839 | ... | ... | 266'6 | 16'2 | 283'0 | 7700 | 0'2 | -0'1 | 0'3 | ... | ... | -0.015291 |
| -0.051952 | ... | ... | 256'6 | 16'2 | 273'0 | 7800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.021198 |
| -0.050064 | ... | ... | 246'6 | 16'2 | 263'0 | 7900 | 0'3 | -0'1 | 0'4 | ... | ... | -0.021055 |
| -0.048174 | ... | ... | 236'6 | 16'2 | 253'0 | 8000 | 0'3 | -0'1 | 0'4 | ... | ... | -0.020905 |
| -0.046282 | ... | ... | 226'6 | 16'2 | 243'0 | 8100 | 0'4 | -0'1 | 0'5 | ... | ... | -0.026192 |
| -0.044388 | ... | ... | 216'7 | 16'1 | 233'0 | 8200 | 0'4 | -0'1 | 0'5 | ... | ... | -0.02598 |
| -0.042493 | ... | ... | 206'7 | 16'1 | 223'0 | 8300 | 0'5 | -0'1 | 0'6 | ... | ... | -0.030798 |
| -0.044381 | ... | ... | 197'0 | 16'1 | 213'1 | 8400 | 0'5 | -0'2 | 0'7 | ... | ... | -0.030515 |
| -0.042482 | ... | ... | 187'1 | 16'0 | 203'1 | 8500 | 0'6 | -0'2 | 1'0 | ... | ... | -0.034915 |
| -0.04428 | ... | ... | 177'2 | 16'0 | 193'2 | 8600 | 0'7 | -0'2 | 1'1 | ... | ... | -0.038995 |
| -0.045985 | ... | ... | 167'3 | 16'0 | 183'3 | 8700 | 1'0 | -0'2 | 1'2 | 1'0 | 1'0 | -0.04278 |
| -0.04759 | ... | ... | 157'5 | 15'7 | 173'4 | 8800 | 1'1 | -0'3 | 1'4 | 1'1 | 1'1 | -0.046283 |
| -0.049087 | ... | ... | 147'7 | 15'6 | 163'5 | 8900 | 1'3 | -0'3 | 1'6 | ... | ... | -0.053256 |
| -0.05375 | ... | ... | 138'2 | 15'5 | 153'7 | 9000 | 1'4 | -0'5 | 2'1 | 2'0 | 1'4 | -0.056053 |
| -0.058048 | ... | ... | 128'5 | 15'4 | 144'1 | 9100 | 1'7 | -0'5 | 2'4 | ... | ... | -0.065224 |
| -0.064914 | ... | ... | 119'2 | 15'2 | 134'4 | 9200 | 2'2 | -0'7 | 3'1 | 2'6 | 2'1 | -0.073328 |
| -0.073805 | ... | ... | 110'1 | 14'7 | 125'0 | 9300 | 2'5 | -1'2 | 3'7 | 3'1 | 2'7 | -0.080448 |
| -0.086618 | 112'6 | 112'6 | 101'1 | 14'5 | 115'6 | 9400 | 3'3 | -1'4 | 4'7 | 4'0 | 3'3 | -0.094302 |
| -0.099862 | ... | ... | 92'3 | 14'2 | 106'5 | 9500 | 4'1 | -2'0 | 6'1 | 4'4 | 4'3 | -0.105977 |
| -0.115038 | ... | ... | 84'0 | 13'6 | 97'6 | 9600 | 5'2 | -2'3 | 7'5 | 7'4 | 5'4 | -0.121803 |
| -0.131064 | ... | ... | 75'7 | 13'2 | 89'1 | 9700 | 6'5 | -2'7 | 9'4 | 9'1 | 6'4 | -0.138173 |
| -0.146991 | ... | ... | 68'1 | 12'5 | 80'6 | 9800 | 8'2 | -3'4 | 11'6 | 13'2 | 8'3 | -0.154172 |
| -0.163398 | 71'1 | 71'1 | 60'6 | 12'0 | 72'6 | 9900 | 10'1 | -4'2 | 14'3 | 14'7 | 14'7 | -0.169008 |
| -0.179102 | 65'0 | 55'0 | 53'7 | 11'2 | 65'1 | 10000 | 12'4 | -4'7 | 17'3 | 17'3 | 12'4 | -0.184518 |
| -0.194253 | 53'1 | 50'0 | 47'3 | 10'5 | 58'0 | 10100 | 15'2 | -5'5 | 20'7 | 17'4 | 15'5 | -0.198174 |
| -0.206722 | 51'2 | 40'0 | 41'4 | 9'6 | 51'2 | 10200 | 18'4 | -6'2 | 24'6 | 24'5 | 18'6 | -0.210252 |
| -0.21689 | 34'2 | 34'2 | 36'0 | 9'0 | 45'0 | 10300 | 22'1 | -7'2 | 29'3 | 32'4 | 22'0 | -0.218974 |
| -0.224155 | 38'6 | 28'2 | 31'1 | 8'1 | 39'2 | 10400 | 26'2 | -8'1 | 34'3 | 28'7 | 26'3 | -0.224834 |
| -0.228171 | 34'0 | 28'6 | 26'6 | 7'2 | 34'0 | 10500 | 31'0 | -8'7 | 39'7 | 36'1 | 31'4 | -0.228332 |
| -0.228827 | 28'7 | 20'0 | 22'6 | 6'4 | 29'2 | 10600 | 36'2 | -9'5 | 45'7 | 44'2 | 39'4 | -0.228455 |
| -0.227155 | 25'0 | 19'6 | 19'3 | 5'6 | 25'1 | 10700 | 42'0 | -10'3 | 52'3 | 45'7 | 45'7 | -0.225367 |
| -0.221726 | 21'5 | 16'3 | 16'3 | 5'0 | 21'3 | 10800 | 48'2 | -11'1 | 59'3 | 49'2 | 49'0 | -0.219458 |
| -0.215054 | 18'0 | 15'1 | 13'7 | 4'3 | 18'2 | 10900 | 55'0 | -11'6 | 66'6 | ... | ... | -0.21135 |
| -0.205961 | 15'5 | 11'0 | 11'6 | 3'6 | 15'4 | 11000 | 62'2 | -12'2 | 74'4 | ... | ... | -0.201901 |
| -0.195225 | 12'6 | 10'0 | 9'7 | 3'2 | 13'1 | 11100 | 69'7 | -12'6 | 82'5 | ... | ... | -0.190951 |
| -0.185156 | 11'2 | 9'1 | 8'3 | 2'7 | 11'2 | 11200 | 77'6 | -13'3 | 91'1 | ... | ... | -0.178046 |
| -0.172619 | 9'1 | 7'0 | 7'1 | 2'3 | 9'4 | 11300 | 86'0 | -13'6 | 99'6 | ... | ... | -0.165365 |
| -0.161303 | 8'0 | 5'6 | 6'0 | 2'1 | 8'1 | 11400 | 94'5 | -14'1 | 108'6 | ... | ... | -0.154085 |
| -0.148774 | 5'2 | 4'6 | 5'2 | 1'5 | 6'7 | 11500 | 103'3 | -14'4 | 117'7 | ... | ... | -0.141798 |
| -0.139479 | 4'7 | 4'4 | 4'4 | 1'4 | 6'0 | 11600 | 112'3 | -14'6 | 127'1 | ... | ... | -0.130906 |
| -0.128249 | 4'7 | 4'6 | 4'0 | 1'1 | 5'1 | 11700 | 121'4 | -15'0 | 136'4 | ... | ... | -0.120154 |
| -0.11977 | 4'2 | 4'0 | 3'4 | 1'0 | 4'4 | 11800 | 130'6 | -15'2 | 146'0 | ... | ... | -0.109986 |
| -0.109928 | 3'5 | 3'5 | 3'1 | 0'6 | 3'7 | 11900 | 140'1 | -15'4 | 155'5 | ... | ... | -0.100858 |
| -0.101403 | 3'3 | 2'6 | 2'6 | 0'5 | 3'3 | 12000 | 149'5 | -15'5 | 165'2 | ... | ... | -0.093228 |
| -0.094684 | ... | ... | 2'4 | 0'4 | 3'0 | 12100 | 159'2 | -15'5 | 174'7 | ... | ... | -0.087543 |
| -0.087186 | ... | ... | 2'2 | 0'3 | 2'5 | 12200 | 168'7 | -15'6 | 184'5 | ... | ... | -0.081298 |
| -0.08213 | 2'3 | 2'2 | 2'0 | 0'3 | 2'3 | 12300 | 178'4 | -16'0 | 194'4 | ... | ... | -0.074496 |
| -0.076592 | 2'2 | 2'0 | 1'7 | 0'2 | 2'1 | 12400 | 188'2 | -16'0 | 204'2 | ... | ... | -0.070333 |
| -0.070559 | 2'0 | 1'7 | 1'6 | 0'1 | 1'7 | 12500 | 198'1 | -16'0 | 214'1 | ... | ... | -0.069151 |
| -0.067739 | 1'6 | 1'6 | 1'5 | 0'1 | 1'6 | 12600 | 207'7 | -16'1 | 224'0 | ... | ... | -0.064529 |
| -0.064711 | ... | ... | 1'3 | 0'2 | 1'5 | 12700 | 217'6 | -16'0 | 233'6 | ... | ... | -0.063088 |
| -0.057479 | ... | ... | 1'3 | 0'0 | 1'3 | 12800 | 227'5 | -16'1 | 243'6 | ... | ... | -0.061561 |
| -0.053892 | ... | ... | 1'2 | 0'0 | 1'2 | 12900 | 237'4 | -16'1 | 253'5 | ... | ... | -0.059953 |
| -0.054382 | 1'1 | 1'1 | 1'1 | 0'1 | 1'2 | 13000 | 247'3 | -16'1 | 263'4 | ... | ... | -0.058267 |
| -0.050512 | ... | ... | 1'0 | 0'1 | 1'1 | 13100 | 257'2 | -16'2 | 273'4 | ... | ... | -0.056509 |
| -0.046415 | ... | ... | 1'0 | 0'0 | 1'0 | 13200 | 267'2 | -16'1 | 283'3 | ... | ... | -0.058412 |
| -0.042383 | 0'7 | 0'6 | 0'7 | 0'0 | 0'7 | 13400 | 287'1 | -16'1 | 303'2 | ... | ... | -0.058479 |
| -0.037985 | 0'5 | 0'5 | 0'6 | 0'0 | 0'6 | 13600 | 307'0 | -16'2 | 323'2 | ... | ... | -0.058479 |
| -0.033209 | ... | ... | 0'5 | 0'0 | 0'5 | 13800 | 327'0 | -16'2 | 343'2 | ... | ... | -0.06227 |
| -0.033583 | ... | ... | 0'4 | 0'1 | 0'5 | 14000 | 347'0 | -16'2 | 363'2 | ... | ... | -0.066058 |
| -0.028307 | ... | ... | 0'4 | 0'0 | 0'4 | 14200 | 367'0 | -16'2 | 383'2 | ... | ... | -0.069843 |
| -0.022571 | ... | ... | 0'3 | 0'0 | 0'3 | 14400 | 387'0 | -16'2 | 403'2 | ... | ... | -0.073624 |
| -0.022767 | ... | ... | 0'3 | 0'0 | 0'3 | 14600 | 407'0 | -16'2 | 423'2 | ... | ... | -0.077401 |
| -0.022955 | ... | ... | 0'3 | 0'0 | 0'3 | 14800 | 427'0 | -16'2 | 443'2 | ... | ... | -0.081176 |
| -0.016515 | ... | ... | 0'2 | 0'0 | 0'2 | 15000 | 447'0 | -16'2 | 463'2 | ... | ... | -0.084947 |
| -0.016631 | ... | ... | 0'2 | 0'0 | 0'2 | 15200 | 467'0 | -16'2 | 483'2 | ... | ... | -0.088714 |
| -0.016743 | ... | ... | 0'2 | 0'0 | 0'2 | 15400 | 487'0 | -16'2 | 503'2 | ... | ... | -0.092477 |
| -0.016851 | ... | ... | 0'2 | 0'0 | 0'2 | 15600 | 507'0 | -16'2 | 523'2 | ... | ... | -0.096237 |
| -0.009437 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 527'0 | -16'2 | 543'2 | ... | ... | -0.099993 |
| -0.009487 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 547'0 | -16'2 | 563'2 | ... | ... | -0.103745 |
| -0.009536 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 567'0 | -16'2 | 583'2 | ... | ... | -0.107494 |
| -0.009584 | ... | ... | 0'1 | 0'0 | 0'1 | 16400 | 587'0 | -16'2 | 603'2 | ... | ... | -0.111238 |
| -0.009631 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 607'0 | -16'2 | 623'2 | ... | ... | -0.114979 |
| -0.009674 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 627'0 | -16'2 | 643'2 | ... | ... | -0.118715 |
| -0.009717 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 647'0 | -16'2 | 663'2 | ... | ... | -0.122448 |
| -0.009759 | ... | ... | 0'1 | 0'0 | 0'1 | 17200 | 667'0 | -16'2 | 683'2 | ... | ... | -0.126176 |
| -0.0098 | ... | ... | 0'1 | 0'0 | 0'1 | 17400 | 687'0 | -16'2 | 703'2 | ... | ... | -0.1299 |
| -0.009841 | ... | ... | 0'1 | 0'0 | 0'1 | 17600 | 707'0 | -16'2 | 723'2 | ... | ... | -0.13362 |
| -0.009879 | ... | ... | 0'1 | 0'0 | 0'1 | 17800 | 727'0 | -16'2 | 743'2 | ... | ... | -0.137335 |
| -0.009915 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 747'0 | -16'2 | 763'2 | ... | ... | -0.141047 |
| -0.009951 | ... | ... | 0'1 | 0'0 | 0'1 | 18200 | 767'0 | -16'2 | 783'2 | ... | ... | -0.144754 |
| -0.009986 | ... | ... | 0'1 | 0'0 | 0'1 | 18400 | 787'0 | -16'2 | 803'2 | ... | ... | -0.148457 |
| -0.010021 | ... | ... | 0'1 | 0'0 | 0'1 | 18600 | 807'0 | -16'2 | 823'2 | ... | ... | -0.152155 |
| -0.010088 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 847'0 | -16'2 | 863'2 | ... | ... | -0.15954 |
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.