Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.048936 | ... | ... | 329'0 | 0'0 | 329'0 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029473 |
| 0.047493 | ... | ... | 319'0 | 0'0 | 319'0 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029338 |
| 0.046049 | ... | ... | 309'0 | 0'0 | 309'0 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029202 |
| 0.044606 | ... | ... | 299'0 | 0'0 | 299'0 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02906 |
| 0.043162 | ... | ... | 289'0 | 0'0 | 289'0 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02891 |
| 0.041719 | ... | ... | 279'0 | 0'0 | 279'0 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028756 |
| 0.040275 | ... | ... | 269'0 | 0'0 | 269'0 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028597 |
| 0.038831 | ... | ... | 259'0 | 0'0 | 259'0 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028434 |
| 0.037388 | ... | ... | 249'0 | 0'0 | 249'0 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02826 |
| 0.035944 | ... | ... | 239'0 | 0'0 | 239'0 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028084 |
| 0.034501 | ... | ... | 229'0 | 0'0 | 229'0 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027902 |
| 0.033057 | ... | ... | 219'0 | 0'0 | 219'0 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027711 |
| 0.031614 | ... | ... | 209'0 | 0'0 | 209'0 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027506 |
| 0.03017 | ... | ... | 199'0 | 0'0 | 199'0 | 10000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027296 |
| 0.028727 | ... | ... | 189'0 | 0'0 | 189'0 | 10100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027081 |
| 0.027283 | ... | ... | 179'0 | 0'0 | 179'0 | 10200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026849 |
| 0.02584 | ... | ... | 169'0 | 0'0 | 169'0 | 10300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026603 |
| 0.024396 | ... | ... | 159'0 | 0'0 | 159'0 | 10400 | 0'2 | 0'0 | 0'2 | ... | ... | -0.046605 |
| 0.022952 | ... | ... | 149'1 | 0'0 | 149'1 | 10500 | 0'2 | 0'0 | 0'2 | ... | ... | -0.046079 |
| 0.021509 | ... | ... | 139'1 | 0'0 | 139'1 | 10600 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.045521 |
| 0.020065 | ... | ... | 129'1 | 0'0 | 129'1 | 10700 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | -0.062254 |
| 0.018622 | ... | ... | 119'2 | 0'0 | 119'2 | 10800 | 0'3 | -0'1 | 0'4 | 0'3 | 0'3 | -0.061326 |
| 0.017178 | ... | ... | 109'3 | 0'0 | 109'3 | 10900 | 0'5 | 0'0 | 0'5 | ... | ... | -0.090184 |
| 0.015735 | ... | ... | 99'5 | 0'0 | 99'5 | 11000 | 0'4 | -0'2 | 0'6 | 0'5 | 0'4 | -0.074316 |
| 0.014291 | ... | ... | 89'7 | 0'0 | 89'7 | 11100 | 0'6 | -0'3 | 1'1 | 0'7 | 0'6 | -0.099618 |
| 0.012848 | ... | ... | 80'3 | 0'0 | 80'3 | 11200 | 1'1 | -0'3 | 1'4 | 1'2 | 1'1 | -0.132098 |
| 0.011404 | ... | ... | 71'0 | 0'0 | 71'0 | 11300 | 1'3 | -0'6 | 2'1 | 1'3 | 1'3 | -0.148798 |
| 0.00996 | ... | ... | 62'0 | 0'0 | 62'0 | 11400 | 2'3 | -0'6 | 3'1 | 3'1 | 2'3 | -0.213335 |
| 0.008517 | ... | ... | 53'4 | 0'0 | 53'4 | 11500 | 3'2 | -1'3 | 4'5 | 4'4 | 3'2 | -0.25433 |
| -0.133807 | 50'3 | 50'3 | 45'4 | 4'7 | 50'3 | 11600 | 4'7 | -1'6 | 6'5 | 6'0 | 4'6 | -0.317816 |
| -0.429894 | 47'4 | 39'4 | 38'2 | 9'2 | 47'4 | 11700 | 6'6 | -2'5 | 9'3 | 9'0 | 6'5 | -0.368808 |
| -0.434437 | 38'7 | 32'7 | 31'6 | 7'1 | 38'7 | 11800 | 10'7 | -1'7 | 12'6 | 12'2 | 10'6 | -0.466216 |
| -0.468875 | 32'0 | 32'0 | 25'7 | 6'1 | 32'0 | 11900 | 15'7 | -1'0 | 16'7 | 16'6 | 15'7 | -0.545723 |
| -0.442201 | 23'7 | 21'5 | 20'6 | 3'1 | 23'7 | 12000 | 18'7 | -2'7 | 21'6 | 21'5 | 18'3 | -0.540221 |
| -0.535185 | 22'1 | 17'2 | 16'3 | 5'6 | 22'1 | 12100 | 27'3 | 0'0 | 27'3 | ... | ... | -0.635647 |
| -0.518378 | 17'2 | 14'4 | 12'7 | 4'3 | 17'2 | 12200 | 33'6 | 0'0 | 33'6 | ... | ... | -0.651693 |
| -0.496253 | 13'4 | 10'2 | 9'7 | 3'5 | 13'4 | 12300 | 40'7 | 0'0 | 40'7 | ... | ... | -0.661776 |
| -0.464267 | 10'4 | 7'6 | 7'5 | 2'7 | 10'4 | 12400 | 48'4 | 0'0 | 48'4 | ... | ... | -0.664415 |
| -0.468641 | 9'3 | 5'7 | 5'6 | 3'5 | 9'3 | 12500 | 56'5 | 0'0 | 56'5 | ... | ... | -0.664282 |
| -0.40187 | 6'6 | 4'5 | 4'3 | 2'3 | 6'6 | 12600 | 65'2 | 0'0 | 65'2 | ... | ... | -0.666216 |
| -0.358202 | 5'3 | 3'5 | 3'3 | 1'7 | 5'2 | 12700 | 74'1 | 0'0 | 74'1 | ... | ... | -0.666369 |
| -0.261414 | 4'3 | 2'5 | 2'5 | 0'4 | 3'1 | 12800 | 83'3 | 0'0 | 83'3 | ... | ... | -0.672121 |
| -0.197125 | ... | ... | 2'0 | 0'0 | 2'0 | 12900 | 92'6 | 0'0 | 92'6 | ... | ... | -0.677035 |
| -0.230538 | 2'3 | 2'0 | 1'5 | 0'6 | 2'3 | 13000 | 102'3 | 0'0 | 102'3 | ... | ... | -0.68764 |
| -0.147547 | ... | ... | 1'2 | 0'0 | 1'2 | 13100 | 112'0 | 0'0 | 112'0 | ... | ... | -0.695145 |
| -0.12752 | ... | ... | 1'0 | 0'0 | 1'0 | 13200 | 121'6 | 0'0 | 121'6 | ... | ... | -0.705462 |
| -0.14238 | 1'1 | 1'1 | 0'7 | 0'2 | 1'1 | 13300 | 131'5 | 0'0 | 131'5 | ... | ... | -0.719488 |
| -0.10617 | ... | ... | 0'6 | 0'0 | 0'6 | 13400 | 141'4 | 0'0 | 141'4 | ... | ... | -0.73206 |
| -0.093577 | ... | ... | 0'5 | 0'0 | 0'5 | 13500 | 151'3 | 0'0 | 151'3 | ... | ... | -0.743338 |
| -0.079612 | ... | ... | 0'4 | 0'0 | 0'4 | 13600 | 161'2 | 0'0 | 161'2 | ... | ... | -0.753455 |
| -0.064101 | ... | ... | 0'3 | 0'0 | 0'3 | 13700 | 171'1 | 0'0 | 171'1 | ... | ... | -0.762517 |
| -0.081665 | 0'4 | 0'4 | 0'3 | 0'1 | 0'4 | 13800 | 181'1 | 0'0 | 181'1 | ... | ... | -0.777182 |
| -0.047198 | ... | ... | 0'2 | 0'0 | 0'2 | 13900 | 191'0 | 0'0 | 191'0 | ... | ... | -0.784569 |
| -0.047666 | ... | ... | 0'2 | 0'0 | 0'2 | 14000 | 201'0 | 0'0 | 201'0 | ... | ... | -0.797965 |
| -0.066915 | 0'3 | 0'3 | 0'1 | 0'2 | 0'3 | 14100 | 211'0 | 0'0 | 211'0 | ... | ... | -0.810877 |
| -0.067538 | 0'3 | 0'3 | 0'1 | 0'2 | 0'3 | 14200 | 221'0 | 0'0 | 221'0 | ... | ... | -0.823336 |
| -0.027552 | ... | ... | 0'1 | 0'0 | 0'1 | 14300 | 231'0 | 0'0 | 231'0 | ... | ... | -0.83538 |
| -0.027755 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 241'0 | 0'0 | 241'0 | ... | ... | -0.847048 |
| -0.049692 | 0'2 | 0'2 | 0'1 | 0'1 | 0'2 | 14500 | 251'0 | 0'0 | 251'0 | ... | ... | -0.858363 |
| -0.028124 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 261'0 | 0'0 | 261'0 | ... | ... | -0.869354 |
| -0.028301 | ... | ... | 0'1 | 0'0 | 0'1 | 14700 | 271'0 | 0'0 | 271'0 | ... | ... | -0.880042 |
| -0.028476 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 281'0 | 0'0 | 281'0 | ... | ... | -0.890447 |
| -0.028642 | ... | ... | 0'1 | 0'0 | 0'1 | 14900 | 291'0 | 0'0 | 291'0 | ... | ... | -0.900587 |
| -0.028797 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 301'0 | 0'0 | 301'0 | ... | ... | -0.910486 |
| -0.028948 | ... | ... | 0'1 | 0'0 | 0'1 | 15100 | 311'0 | 0'0 | 311'0 | ... | ... | -0.920156 |
| -0.029095 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 321'0 | 0'0 | 321'0 | ... | ... | -0.929602 |
| -0.029243 | ... | ... | 0'1 | 0'0 | 0'1 | 15300 | 331'0 | 0'0 | 331'0 | ... | ... | -0.938842 |
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.