Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.070825 | ... | ... | 587'6 | 0'0 | 587'6 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00777 |
| -0.067739 | ... | ... | 567'6 | 0'0 | 567'6 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007735 |
| -0.064618 | ... | ... | 547'6 | 0'0 | 547'6 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007698 |
| -0.061467 | ... | ... | 527'6 | 0'0 | 527'6 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00766 |
| -0.058289 | ... | ... | 507'6 | 0'0 | 507'6 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007619 |
| -0.055085 | ... | ... | 487'6 | 0'0 | 487'6 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007577 |
| -0.051857 | ... | ... | 467'6 | 0'0 | 467'6 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007533 |
| -0.048608 | ... | ... | 447'6 | 0'0 | 447'6 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007486 |
| -0.045338 | ... | ... | 427'6 | 0'0 | 427'6 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007437 |
| -0.042047 | ... | ... | 407'6 | 0'0 | 407'6 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007386 |
| -0.038738 | ... | ... | 387'6 | 0'0 | 387'6 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007331 |
| -0.035408 | ... | ... | 367'6 | 0'0 | 367'6 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007273 |
| -0.032058 | ... | ... | 347'6 | 0'0 | 347'6 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007212 |
| -0.028688 | ... | ... | 327'6 | 0'0 | 327'6 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007148 |
| -0.025293 | ... | ... | 307'6 | 0'0 | 307'6 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00708 |
| -0.021873 | ... | ... | 287'6 | 0'0 | 287'6 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007005 |
| -0.020151 | ... | ... | 277'6 | 0'0 | 277'6 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006967 |
| -0.018421 | ... | ... | 267'6 | 0'0 | 267'6 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006927 |
| -0.016682 | ... | ... | 257'6 | 0'0 | 257'6 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006886 |
| -0.014931 | ... | ... | 247'6 | 0'0 | 247'6 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006842 |
| -0.013168 | ... | ... | 237'6 | 0'0 | 237'6 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006797 |
| -0.011391 | ... | ... | 227'6 | 0'0 | 227'6 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006751 |
| -0.009597 | ... | ... | 217'6 | 0'0 | 217'6 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006701 |
| -0.007782 | ... | ... | 207'6 | 0'0 | 207'6 | 8800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.011798 |
| -0.005942 | ... | ... | 197'6 | 0'0 | 197'6 | 8900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.011694 |
| -0.004073 | ... | ... | 187'6 | 0'0 | 187'6 | 9000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.011585 |
| -0.002163 | ... | ... | 177'6 | 0'0 | 177'6 | 9100 | 0'3 | 0'0 | 0'3 | ... | ... | -0.015933 |
| -0.000203 | ... | ... | 167'6 | 0'0 | 167'6 | 9200 | 0'3 | 0'0 | 0'3 | ... | ... | -0.015755 |
| 0.001829 | ... | ... | 157'6 | 0'0 | 157'6 | 9300 | 0'4 | 0'0 | 0'4 | ... | ... | -0.019586 |
| -0.000397 | ... | ... | 147'7 | 0'0 | 147'7 | 9400 | 0'4 | 0'0 | 0'4 | ... | ... | -0.019326 |
| -0.002526 | ... | ... | 138'0 | 0'0 | 138'0 | 9500 | 0'6 | 0'0 | 0'6 | ... | ... | -0.026178 |
| -0.004559 | ... | ... | 128'1 | 0'0 | 128'1 | 9600 | 0'7 | 0'0 | 0'7 | ... | ... | -0.029005 |
| -0.01004 | ... | ... | 118'3 | 0'0 | 118'3 | 9700 | 1'1 | 0'0 | 1'1 | ... | ... | -0.034495 |
| -0.01804 | ... | ... | 108'6 | 0'0 | 108'6 | 9800 | 1'4 | 0'0 | 1'4 | ... | ... | -0.041922 |
| -0.02764 | ... | ... | 99'2 | 0'0 | 99'2 | 9900 | 2'0 | 0'0 | 2'0 | ... | ... | -0.050579 |
| -0.040349 | ... | ... | 90'0 | 0'0 | 90'0 | 10000 | 2'6 | 0'0 | 2'6 | ... | ... | -0.061874 |
| -0.054583 | ... | ... | 81'0 | 0'0 | 81'0 | 10100 | 3'5 | 0'0 | 3'5 | ... | ... | -0.072731 |
| -0.070726 | ... | ... | 72'3 | 0'0 | 72'3 | 10200 | 5'0 | 0'0 | 5'0 | ... | ... | -0.087322 |
| -0.087073 | ... | ... | 64'1 | 0'0 | 64'1 | 10300 | 6'6 | 0'0 | 6'6 | ... | ... | -0.102064 |
| -0.103478 | ... | ... | 56'3 | 0'0 | 56'3 | 10400 | 8'7 | 0'0 | 8'7 | ... | ... | -0.115753 |
| -0.118458 | ... | ... | 49'1 | 0'0 | 49'1 | 10500 | 11'5 | 0'0 | 11'5 | ... | ... | -0.129358 |
| -0.131805 | ... | ... | 42'4 | 0'0 | 42'4 | 10600 | 14'7 | 0'0 | 14'7 | ... | ... | -0.140591 |
| -0.150985 | 37'7 | 37'7 | 36'3 | 1'4 | 37'7 | 10700 | 18'6 | 0'0 | 18'6 | ... | ... | -0.149524 |
| -0.148618 | ... | ... | 30'7 | 0'0 | 30'7 | 10800 | 22'5 | -0'4 | 23'1 | 22'5 | 22'5 | -0.15194 |
| -0.15216 | ... | ... | 26'0 | 0'0 | 26'0 | 10900 | 28'2 | 0'0 | 28'2 | ... | ... | -0.157813 |
| -0.153224 | ... | ... | 21'7 | 0'0 | 21'7 | 11000 | 34'0 | 0'0 | 34'0 | ... | ... | -0.157823 |
| -0.160964 | 19'7 | 19'7 | 18'2 | 1'5 | 19'7 | 11100 | 40'3 | 0'0 | 40'3 | ... | ... | -0.155369 |
| -0.145709 | ... | ... | 15'1 | 0'0 | 15'1 | 11200 | 47'1 | 0'0 | 47'1 | ... | ... | -0.149584 |
| -0.138656 | ... | ... | 12'4 | 0'0 | 12'4 | 11300 | 54'4 | 0'0 | 54'4 | ... | ... | -0.142947 |
| -0.129705 | ... | ... | 10'2 | 0'0 | 10'2 | 11400 | 62'2 | 0'0 | 62'2 | ... | ... | -0.134718 |
| -0.120972 | ... | ... | 8'4 | 0'0 | 8'4 | 11500 | 70'3 | 0'0 | 70'3 | ... | ... | -0.125808 |
| -0.112596 | ... | ... | 7'1 | 0'0 | 7'1 | 11600 | 78'7 | 0'0 | 78'7 | ... | ... | -0.117235 |
| -0.104284 | ... | ... | 6'0 | 0'0 | 6'0 | 11700 | 87'6 | 0'0 | 87'6 | ... | ... | -0.110105 |
| -0.095217 | ... | ... | 5'0 | 0'0 | 5'0 | 11800 | 96'6 | 0'0 | 96'6 | ... | ... | -0.102495 |
| -0.087613 | ... | ... | 4'2 | 0'0 | 4'2 | 11900 | 105'7 | 0'0 | 105'7 | ... | ... | -0.094801 |
| -0.080396 | ... | ... | 3'5 | 0'0 | 3'5 | 12000 | 115'2 | 0'0 | 115'2 | ... | ... | -0.089208 |
| -0.074012 | ... | ... | 3'1 | 0'0 | 3'1 | 12100 | 124'6 | 0'0 | 124'6 | ... | ... | -0.084557 |
| -0.068905 | ... | ... | 2'6 | 0'0 | 2'6 | 12200 | 134'2 | 0'0 | 134'2 | ... | ... | -0.079195 |
| -0.063073 | ... | ... | 2'3 | 0'0 | 2'3 | 12300 | 143'7 | 0'0 | 143'7 | ... | ... | -0.075262 |
| -0.059101 | ... | ... | 2'1 | 0'0 | 2'1 | 12400 | 153'5 | 0'0 | 153'5 | ... | ... | -0.073075 |
| -0.054679 | ... | ... | 1'7 | 0'0 | 1'7 | 12500 | 163'3 | 0'0 | 163'3 | ... | ... | -0.070628 |
| -0.052674 | ... | ... | 1'6 | 0'0 | 1'6 | 12600 | 173'1 | 0'0 | 173'1 | ... | ... | -0.067937 |
| -0.047485 | ... | ... | 1'4 | 0'0 | 1'4 | 12700 | 183'0 | 0'0 | 183'0 | ... | ... | -0.067433 |
| -0.04498 | ... | ... | 1'3 | 0'0 | 1'3 | 12800 | 192'7 | 0'0 | 192'7 | ... | ... | -0.066838 |
| -0.042281 | ... | ... | 1'2 | 0'0 | 1'2 | 12900 | 202'6 | 0'0 | 202'6 | ... | ... | -0.06616 |
| -0.039385 | ... | ... | 1'1 | 0'0 | 1'1 | 13000 | 212'5 | 0'0 | 212'5 | ... | ... | -0.065403 |
| -0.039787 | ... | ... | 1'1 | 0'0 | 1'1 | 13100 | 222'5 | 0'0 | 222'5 | ... | ... | -0.067158 |
| -0.036634 | ... | ... | 1'0 | 0'0 | 1'0 | 13200 | 232'4 | 0'0 | 232'4 | ... | ... | -0.066308 |
| -0.036966 | ... | ... | 1'0 | 0'0 | 1'0 | 13300 | 242'4 | 0'0 | 242'4 | ... | ... | -0.068035 |
| -0.033557 | ... | ... | 0'7 | 0'0 | 0'7 | 13400 | 252'3 | 0'0 | 252'3 | ... | ... | -0.067103 |
| -0.029929 | ... | ... | 0'6 | 0'0 | 0'6 | 13500 | 262'3 | 0'0 | 262'3 | ... | ... | -0.068807 |
| -0.030157 | ... | ... | 0'6 | 0'0 | 0'6 | 13600 | 272'2 | 0'0 | 272'2 | ... | ... | -0.067805 |
| -0.030376 | ... | ... | 0'6 | 0'0 | 0'6 | 13700 | 282'2 | 0'0 | 282'2 | ... | ... | -0.069492 |
| -0.026426 | ... | ... | 0'5 | 0'0 | 0'5 | 13800 | 292'2 | 0'0 | 292'2 | ... | ... | -0.071176 |
| -0.026599 | ... | ... | 0'5 | 0'0 | 0'5 | 13900 | 302'2 | 0'0 | 302'2 | ... | ... | -0.072857 |
| -0.026767 | ... | ... | 0'5 | 0'0 | 0'5 | 14000 | 312'2 | 0'0 | 312'2 | ... | ... | -0.074535 |
| -0.022605 | ... | ... | 0'4 | 0'0 | 0'4 | 14200 | 332'2 | 0'0 | 332'2 | ... | ... | -0.077884 |
| -0.02285 | ... | ... | 0'4 | 0'0 | 0'4 | 14400 | 352'2 | 0'0 | 352'2 | ... | ... | -0.081224 |
| -0.023082 | ... | ... | 0'4 | 0'0 | 0'4 | 14600 | 372'2 | 0'0 | 372'2 | ... | ... | -0.084555 |
| -0.018401 | ... | ... | 0'3 | 0'0 | 0'3 | 14800 | 392'2 | 0'0 | 392'2 | ... | ... | -0.087878 |
| -0.018559 | ... | ... | 0'3 | 0'0 | 0'3 | 15000 | 412'2 | 0'0 | 412'2 | ... | ... | -0.091194 |
| -0.013362 | ... | ... | 0'2 | 0'0 | 0'2 | 15200 | 432'2 | 0'0 | 432'2 | ... | ... | -0.094503 |
| -0.01346 | ... | ... | 0'2 | 0'0 | 0'2 | 15400 | 452'2 | 0'0 | 452'2 | ... | ... | -0.097806 |
| -0.013553 | ... | ... | 0'2 | 0'0 | 0'2 | 15600 | 472'2 | 0'0 | 472'2 | ... | ... | -0.101103 |
| -0.0076 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 492'2 | 0'0 | 492'2 | ... | ... | -0.104394 |
| -0.007645 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 512'2 | 0'0 | 512'2 | ... | ... | -0.107679 |
| -0.007689 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 532'2 | 0'0 | 532'2 | ... | ... | -0.110959 |
| -0.008291 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 912'2 | 0'0 | 912'2 | ... | ... | -0.172364 |
| -0.008776 | ... | ... | 0'1 | 0'0 | 0'1 | 25000 | 1412'2 | 0'0 | 1412'2 | ... | ... | -0.250777 |
| -0.009108 | ... | ... | 0'1 | 0'0 | 0'1 | 30000 | 1912'2 | 0'0 | 1912'2 | ... | ... | -0.326652 |
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.