Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.015577 | ... | ... | 220'6 | 0'0 | 220'6 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003822 |
| -0.014339 | ... | ... | 210'6 | 0'0 | 210'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003795 |
| -0.013082 | ... | ... | 200'6 | 0'0 | 200'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003767 |
| -0.011808 | ... | ... | 190'6 | 0'0 | 190'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003738 |
| -0.010516 | ... | ... | 180'6 | 0'0 | 180'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003706 |
| -0.009208 | ... | ... | 170'6 | 0'0 | 170'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003672 |
| -0.007883 | ... | ... | 160'6 | 0'0 | 160'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003637 |
| -0.006538 | ... | ... | 150'6 | 0'0 | 150'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003598 |
| -0.005172 | ... | ... | 140'6 | 0'0 | 140'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003557 |
| -0.003781 | ... | ... | 130'6 | 0'0 | 130'6 | 3100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.006183 |
| -0.002356 | ... | ... | 120'6 | 0'0 | 120'6 | 3200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.006092 |
| -0.000887 | ... | ... | 110'6 | 0'0 | 110'6 | 3300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.008279 |
| 0.000647 | ... | ... | 100'6 | 0'0 | 100'6 | 3400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.00812 |
| 0.00145 | ... | ... | 95'6 | 0'0 | 95'6 | 3450 | 0'4 | 0'0 | 0'4 | ... | ... | -0.010065 |
| 0.002287 | ... | ... | 90'6 | 0'0 | 90'6 | 3500 | 0'4 | 0'0 | 0'4 | ... | ... | -0.009948 |
| 0.000927 | ... | ... | 85'7 | 0'0 | 85'7 | 3550 | 0'5 | 0'0 | 0'5 | ... | ... | -0.011671 |
| -0.000361 | ... | ... | 81'0 | 0'0 | 81'0 | 3600 | 0'5 | 0'0 | 0'5 | ... | ... | -0.011512 |
| -0.001581 | ... | ... | 76'1 | 0'0 | 76'1 | 3650 | 0'7 | 0'0 | 0'7 | ... | ... | -0.01464 |
| -0.002735 | ... | ... | 71'2 | 0'0 | 71'2 | 3700 | 1'0 | 0'0 | 1'0 | ... | ... | -0.01591 |
| -0.005501 | ... | ... | 66'4 | 0'0 | 66'4 | 3750 | 1'2 | 0'0 | 1'2 | ... | ... | -0.018419 |
| -0.007966 | ... | ... | 61'6 | 0'0 | 61'6 | 3800 | 1'4 | 0'0 | 1'4 | ... | ... | -0.020604 |
| -0.011506 | ... | ... | 57'1 | 0'0 | 57'1 | 3850 | 1'7 | 0'0 | 1'7 | ... | ... | -0.023628 |
| -0.015728 | ... | ... | 52'5 | 0'0 | 52'5 | 3900 | 2'3 | 0'0 | 2'3 | ... | ... | -0.027194 |
| -0.020299 | ... | ... | 48'2 | 0'0 | 48'2 | 3950 | 3'0 | 0'0 | 3'0 | ... | ... | -0.031036 |
| -0.02495 | ... | ... | 44'0 | 0'0 | 44'0 | 4000 | 3'5 | 0'0 | 3'5 | ... | ... | -0.034128 |
| -0.030231 | ... | ... | 40'0 | 0'0 | 40'0 | 4050 | 4'5 | 0'0 | 4'5 | ... | ... | -0.038677 |
| -0.035007 | ... | ... | 36'1 | 0'0 | 36'1 | 4100 | 5'6 | 0'0 | 5'6 | ... | ... | -0.042751 |
| -0.040341 | ... | ... | 32'5 | 0'0 | 32'5 | 4150 | 7'1 | 0'0 | 7'1 | ... | ... | -0.046807 |
| -0.045229 | ... | ... | 29'3 | 0'0 | 29'3 | 4200 | 8'6 | 0'0 | 8'6 | ... | ... | -0.050585 |
| -0.049046 | ... | ... | 26'2 | 0'0 | 26'2 | 4250 | 10'6 | 0'0 | 10'6 | ... | ... | -0.054366 |
| -0.052674 | ... | ... | 23'4 | 0'0 | 23'4 | 4300 | 12'7 | 0'0 | 12'7 | ... | ... | -0.057082 |
| -0.055566 | ... | ... | 21'0 | 0'0 | 21'0 | 4350 | 15'2 | 0'0 | 15'2 | ... | ... | -0.05918 |
| -0.057337 | ... | ... | 18'5 | 0'0 | 18'5 | 4400 | 17'7 | 0'0 | 17'7 | ... | ... | -0.060655 |
| -0.05886 | ... | ... | 16'5 | 0'0 | 16'5 | 4450 | 20'7 | 0'0 | 20'7 | ... | ... | -0.061955 |
| -0.059415 | ... | ... | 14'6 | 0'0 | 14'6 | 4500 | 24'0 | 0'0 | 24'0 | ... | ... | -0.062366 |
| -0.059529 | ... | ... | 13'1 | 0'0 | 13'1 | 4550 | 27'2 | 0'0 | 27'2 | ... | ... | -0.061986 |
| -0.058906 | ... | ... | 11'5 | 0'0 | 11'5 | 4600 | 30'5 | 0'0 | 30'5 | ... | ... | -0.06091 |
| -0.058147 | 10'3 | 10'3 | 10'2 | 0'1 | 10'3 | 4650 | 34'2 | 0'0 | 34'2 | ... | ... | -0.059716 |
| -0.056411 | 9'1 | 9'1 | 9'1 | 0'0 | 9'1 | 4700 | 38'0 | 0'0 | 38'0 | ... | ... | -0.058085 |
| -0.054274 | ... | ... | 8'0 | 0'0 | 8'0 | 4750 | 41'7 | 0'0 | 41'7 | ... | ... | -0.056137 |
| -0.052482 | 7'1 | 7'1 | 7'1 | 0'0 | 7'1 | 4800 | 46'0 | 0'0 | 46'0 | ... | ... | -0.05459 |
| -0.050648 | ... | ... | 6'3 | 0'0 | 6'3 | 4850 | 50'1 | 0'0 | 50'1 | ... | ... | -0.052428 |
| -0.048197 | ... | ... | 5'5 | 0'0 | 5'5 | 4900 | 54'3 | 0'0 | 54'3 | ... | ... | -0.050341 |
| -0.045906 | ... | ... | 5'0 | 0'0 | 5'0 | 4950 | 58'6 | 0'0 | 58'6 | ... | ... | -0.048469 |
| -0.043934 | ... | ... | 4'4 | 0'0 | 4'4 | 5000 | 63'1 | 0'0 | 63'1 | ... | ... | -0.046183 |
| -0.042445 | ... | ... | 4'1 | 0'0 | 4'1 | 5050 | 67'6 | 0'0 | 67'6 | ... | ... | -0.04512 |
| -0.039712 | ... | ... | 3'5 | 0'0 | 3'5 | 5100 | 72'2 | 0'0 | 72'2 | ... | ... | -0.04298 |
| -0.03858 | ... | ... | 3'3 | 0'0 | 3'3 | 5150 | 76'7 | 0'0 | 76'7 | ... | ... | -0.041436 |
| -0.03726 | ... | ... | 3'1 | 0'0 | 3'1 | 5200 | 81'5 | 0'0 | 81'5 | ... | ... | -0.040618 |
| -0.035753 | ... | ... | 2'7 | 0'0 | 2'7 | 5250 | 86'3 | 0'0 | 86'3 | ... | ... | -0.039674 |
| -0.03406 | ... | ... | 2'5 | 0'0 | 2'5 | 5300 | 91'1 | 0'0 | 91'1 | ... | ... | -0.03861 |
| -0.03218 | ... | ... | 2'3 | 0'0 | 2'3 | 5350 | 95'7 | 0'0 | 95'7 | ... | ... | -0.037431 |
| -0.031387 | ... | ... | 2'2 | 0'0 | 2'2 | 5400 | 100'6 | 0'0 | 100'6 | ... | ... | -0.037205 |
| -0.030511 | ... | ... | 2'1 | 0'0 | 2'1 | 5450 | 105'4 | 0'0 | 105'4 | ... | ... | -0.035845 |
| -0.029553 | ... | ... | 2'0 | 0'0 | 2'0 | 5500 | 110'3 | 0'0 | 110'3 | ... | ... | -0.035504 |
| -0.028514 | ... | ... | 1'7 | 0'0 | 1'7 | 5550 | 115'2 | 0'0 | 115'2 | ... | ... | -0.035122 |
| -0.027396 | ... | ... | 1'6 | 0'0 | 1'6 | 5600 | 120'1 | 0'0 | 120'1 | ... | ... | -0.0347 |
| -0.026197 | ... | ... | 1'5 | 0'0 | 1'5 | 5650 | 125'0 | 0'0 | 125'0 | ... | ... | -0.034242 |
| -0.026458 | ... | ... | 1'5 | 0'0 | 1'5 | 5700 | 129'7 | 0'0 | 129'7 | ... | ... | -0.033749 |
| -0.025152 | ... | ... | 1'4 | 0'0 | 1'4 | 5750 | 134'7 | 0'0 | 134'7 | ... | ... | -0.034443 |
| -0.023765 | ... | ... | 1'3 | 0'0 | 1'3 | 5800 | 139'6 | 0'0 | 139'6 | ... | ... | -0.033906 |
| -0.022474 | ... | ... | 1'2 | 0'0 | 1'2 | 5900 | 149'5 | 0'0 | 149'5 | ... | ... | -0.034011 |
| -0.021049 | ... | ... | 1'1 | 0'0 | 1'1 | 6000 | 159'4 | 0'0 | 159'4 | ... | ... | -0.03407 |
| -0.021344 | ... | ... | 1'1 | 0'0 | 1'1 | 6100 | 169'3 | 0'0 | 169'3 | ... | ... | -0.034088 |
| -0.01974 | ... | ... | 1'0 | 0'0 | 1'0 | 6200 | 179'3 | 0'0 | 179'3 | ... | ... | -0.035391 |
| -0.018003 | ... | ... | 0'7 | 0'0 | 0'7 | 6300 | 189'2 | 0'0 | 189'2 | ... | ... | -0.035361 |
| -0.018203 | ... | ... | 0'7 | 0'0 | 0'7 | 6400 | 199'2 | 0'0 | 199'2 | ... | ... | -0.036647 |
| -0.016293 | ... | ... | 0'6 | 0'0 | 0'6 | 6500 | 209'2 | 0'0 | 209'2 | ... | ... | -0.037929 |
| -0.016451 | ... | ... | 0'6 | 0'0 | 0'6 | 6600 | 219'2 | 0'0 | 219'2 | ... | ... | -0.039207 |
| -0.014364 | ... | ... | 0'5 | 0'0 | 0'5 | 6700 | 229'2 | 0'0 | 229'2 | ... | ... | -0.04048 |
| -0.014486 | ... | ... | 0'5 | 0'0 | 0'5 | 6800 | 239'2 | 0'0 | 239'2 | ... | ... | -0.041749 |
| -0.01221 | ... | ... | 0'4 | 0'0 | 0'4 | 6900 | 249'2 | 0'0 | 249'2 | ... | ... | -0.043015 |
| -0.012301 | ... | ... | 0'4 | 0'0 | 0'4 | 7000 | 259'2 | 0'0 | 259'2 | ... | ... | -0.044277 |
| -0.012389 | ... | ... | 0'4 | 0'0 | 0'4 | 7100 | 269'2 | 0'0 | 269'2 | ... | ... | -0.045536 |
| -0.009877 | ... | ... | 0'3 | 0'0 | 0'3 | 7200 | 279'2 | 0'0 | 279'2 | ... | ... | -0.04679 |
| -0.009939 | ... | ... | 0'3 | 0'0 | 0'3 | 7300 | 289'2 | 0'0 | 289'2 | ... | ... | -0.048042 |
| -0.007166 | ... | ... | 0'2 | 0'0 | 0'2 | 7400 | 299'2 | 0'0 | 299'2 | ... | ... | -0.04929 |
| -0.007206 | ... | ... | 0'2 | 0'0 | 0'2 | 7500 | 309'2 | 0'0 | 309'2 | ... | ... | -0.050535 |
| -0.007245 | ... | ... | 0'2 | 0'0 | 0'2 | 7600 | 319'2 | 0'0 | 319'2 | ... | ... | -0.051777 |
| -0.007282 | ... | ... | 0'2 | 0'0 | 0'2 | 7700 | 329'2 | 0'0 | 329'2 | ... | ... | -0.053016 |
| -0.007318 | ... | ... | 0'2 | 0'0 | 0'2 | 7800 | 339'2 | 0'0 | 339'2 | ... | ... | -0.054251 |
| -0.007353 | ... | ... | 0'2 | 0'0 | 0'2 | 7900 | 349'2 | 0'0 | 349'2 | ... | ... | -0.055484 |
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.