Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.019409 | ... | ... | 220'2 | 0'0 | 220'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002776 |
| -0.018427 | ... | ... | 210'2 | 0'0 | 210'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002757 |
| -0.017427 | ... | ... | 200'2 | 0'0 | 200'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002736 |
| -0.016412 | ... | ... | 190'2 | 0'0 | 190'2 | 2500 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004804 |
| -0.015384 | ... | ... | 180'2 | 0'0 | 180'2 | 2600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004759 |
| -0.014345 | ... | ... | 170'2 | 0'0 | 170'2 | 2700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004711 |
| -0.013295 | ... | ... | 160'2 | 0'0 | 160'2 | 2800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004661 |
| -0.012236 | ... | ... | 150'2 | 0'0 | 150'2 | 2900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004607 |
| -0.011169 | ... | ... | 140'2 | 0'0 | 140'2 | 3000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004549 |
| -0.010094 | ... | ... | 130'2 | 0'0 | 130'2 | 3100 | 0'3 | 0'0 | 0'3 | ... | ... | -0.006208 |
| -0.009011 | ... | ... | 120'2 | 0'0 | 120'2 | 3200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.007666 |
| -0.007922 | ... | ... | 110'2 | 0'0 | 110'2 | 3300 | 0'5 | 0'0 | 0'5 | ... | ... | -0.008955 |
| -0.007896 | ... | ... | 100'3 | 0'0 | 100'3 | 3400 | 0'6 | 0'0 | 0'6 | ... | ... | -0.010088 |
| -0.008878 | ... | ... | 90'5 | 0'0 | 90'5 | 3500 | 1'1 | 0'0 | 1'1 | ... | ... | -0.013376 |
| -0.009336 | ... | ... | 85'6 | 0'0 | 85'6 | 3550 | 1'2 | 0'0 | 1'2 | ... | ... | -0.014264 |
| -0.010718 | ... | ... | 81'0 | 0'0 | 81'0 | 3600 | 1'4 | 0'0 | 1'4 | ... | ... | -0.016067 |
| -0.012886 | ... | ... | 76'3 | 0'0 | 76'3 | 3650 | 1'7 | 0'0 | 1'7 | ... | ... | -0.018581 |
| -0.014855 | ... | ... | 71'6 | 0'0 | 71'6 | 3700 | 2'2 | 0'0 | 2'2 | ... | ... | -0.020783 |
| -0.017395 | ... | ... | 67'2 | 0'0 | 67'2 | 3750 | 2'7 | 0'1 | 2'6 | 2'7 | 2'7 | -0.024206 |
| -0.02034 | ... | ... | 62'7 | 0'0 | 62'7 | 3800 | 3'3 | 0'0 | 3'3 | ... | ... | -0.026443 |
| -0.023534 | ... | ... | 58'5 | 0'0 | 58'5 | 3850 | 4'1 | 0'0 | 4'1 | ... | ... | -0.029582 |
| -0.027405 | ... | ... | 54'5 | 0'0 | 54'5 | 3900 | 5'0 | 0'0 | 5'0 | ... | ... | -0.032752 |
| -0.031159 | ... | ... | 50'6 | 0'0 | 50'6 | 3950 | 6'0 | 0'0 | 6'0 | ... | ... | -0.035847 |
| -0.034712 | ... | ... | 47'0 | 0'0 | 47'0 | 4000 | 7'2 | 0'0 | 7'2 | ... | ... | -0.039233 |
| -0.037994 | ... | ... | 43'3 | 0'0 | 43'3 | 4050 | 8'5 | 0'0 | 8'5 | ... | ... | -0.042299 |
| -0.041332 | ... | ... | 40'0 | 0'0 | 40'0 | 4100 | 10'2 | 0'0 | 10'2 | ... | ... | -0.045379 |
| -0.044586 | ... | ... | 36'7 | 0'0 | 36'7 | 4150 | 12'0 | 0'0 | 12'0 | ... | ... | -0.047997 |
| -0.047328 | ... | ... | 33'7 | 0'0 | 33'7 | 4200 | 14'0 | 0'0 | 14'0 | ... | ... | -0.050465 |
| -0.049864 | ... | ... | 31'1 | 0'0 | 31'1 | 4250 | 16'1 | 0'0 | 16'1 | ... | ... | -0.052408 |
| -0.052153 | ... | ... | 28'5 | 0'0 | 28'5 | 4300 | 18'4 | 0'0 | 18'4 | ... | ... | -0.054131 |
| -0.053891 | ... | ... | 26'2 | 0'0 | 26'2 | 4350 | 21'1 | 0'0 | 21'1 | ... | ... | -0.055618 |
| -0.055394 | ... | ... | 24'1 | 0'0 | 24'1 | 4400 | 23'7 | 0'0 | 23'7 | ... | ... | -0.056591 |
| -0.056404 | ... | ... | 22'1 | 0'0 | 22'1 | 4450 | 26'7 | 0'0 | 26'7 | ... | ... | -0.057379 |
| -0.057257 | ... | ... | 20'3 | 0'0 | 20'3 | 4500 | 30'0 | 0'0 | 30'0 | ... | ... | -0.057735 |
| -0.057716 | ... | ... | 18'6 | 0'0 | 18'6 | 4550 | 33'2 | 0'0 | 33'2 | ... | ... | -0.057707 |
| -0.057518 | ... | ... | 17'1 | 0'0 | 17'1 | 4600 | 36'5 | 0'0 | 36'5 | ... | ... | -0.057347 |
| -0.05701 | ... | ... | 15'5 | 0'0 | 15'5 | 4650 | 40'0 | 0'0 | 40'0 | ... | ... | -0.056378 |
| -0.056592 | ... | ... | 14'3 | 0'0 | 14'3 | 4700 | 43'5 | 0'0 | 43'5 | ... | ... | -0.0555 |
| -0.055644 | ... | ... | 13'1 | 0'0 | 13'1 | 4750 | 47'3 | 0'0 | 47'3 | ... | ... | -0.054458 |
| -0.05456 | ... | ... | 12'0 | 0'0 | 12'0 | 4800 | 51'1 | 0'0 | 51'1 | ... | ... | -0.052935 |
| -0.052995 | ... | ... | 10'7 | 0'0 | 10'7 | 4850 | 55'0 | 0'0 | 55'0 | ... | ... | -0.051338 |
| -0.05182 | ... | ... | 10'0 | 0'0 | 10'0 | 4900 | 59'0 | 0'0 | 59'0 | ... | ... | -0.049737 |
| -0.050261 | ... | ... | 9'1 | 0'0 | 9'1 | 4950 | 63'1 | 0'0 | 63'1 | ... | ... | -0.048204 |
| -0.048808 | ... | ... | 8'3 | 0'0 | 8'3 | 5000 | 67'3 | 0'0 | 67'3 | ... | ... | -0.046815 |
| -0.047541 | ... | ... | 7'6 | 0'0 | 7'6 | 5050 | 71'5 | 0'0 | 71'5 | ... | ... | -0.045146 |
| -0.045998 | ... | ... | 7'1 | 0'0 | 7'1 | 5100 | 76'0 | 0'0 | 76'0 | ... | ... | -0.043727 |
| -0.044755 | ... | ... | 6'5 | 0'0 | 6'5 | 5150 | 80'3 | 0'0 | 80'3 | ... | ... | -0.042085 |
| -0.043295 | ... | ... | 6'1 | 0'0 | 6'1 | 5200 | 84'7 | 0'0 | 84'7 | ... | ... | -0.040799 |
| -0.042252 | ... | ... | 5'6 | 0'0 | 5'6 | 5250 | 89'3 | 0'0 | 89'3 | ... | ... | -0.039347 |
| -0.040386 | ... | ... | 5'2 | 0'0 | 5'2 | 5300 | 94'0 | 0'0 | 94'0 | ... | ... | -0.038356 |
| -0.03969 | ... | ... | 5'0 | 0'0 | 5'0 | 5350 | 98'5 | 0'0 | 98'5 | ... | ... | -0.037252 |
| -0.038172 | ... | ... | 4'5 | 0'0 | 4'5 | 5400 | 103'2 | 0'0 | 103'2 | ... | ... | -0.036039 |
| -0.037247 | ... | ... | 4'3 | 0'0 | 4'3 | 5450 | 107'7 | 0'0 | 107'7 | ... | ... | -0.03472 |
| -0.036222 | ... | ... | 4'1 | 0'0 | 4'1 | 5500 | 112'5 | 0'0 | 112'5 | ... | ... | -0.034006 |
| -0.035098 | ... | ... | 3'7 | 0'0 | 3'7 | 5550 | 117'3 | 0'0 | 117'3 | ... | ... | -0.033233 |
| -0.033876 | ... | ... | 3'5 | 0'0 | 3'5 | 5600 | 122'1 | 0'0 | 122'1 | ... | ... | -0.032402 |
| -0.032026 | ... | ... | 3'2 | 0'0 | 3'2 | 5700 | 131'5 | 0'0 | 131'5 | ... | ... | -0.030575 |
| -0.030836 | ... | ... | 3'0 | 0'0 | 3'0 | 5800 | 141'3 | 0'0 | 141'3 | ... | ... | -0.030165 |
| -0.029473 | ... | ... | 2'6 | 0'0 | 2'6 | 5900 | 151'0 | 0'0 | 151'0 | ... | ... | -0.028846 |
| -0.02794 | ... | ... | 2'4 | 0'0 | 2'4 | 6000 | 160'6 | 0'0 | 160'6 | ... | ... | -0.02827 |
| -0.026238 | ... | ... | 2'2 | 0'0 | 2'2 | 6100 | 170'4 | 0'0 | 170'4 | ... | ... | -0.027632 |
| -0.025501 | ... | ... | 2'1 | 0'0 | 2'1 | 6200 | 180'3 | 0'0 | 180'3 | ... | ... | -0.027835 |
| -0.024688 | ... | ... | 2'0 | 0'0 | 2'0 | 6300 | 190'2 | 0'0 | 190'2 | ... | ... | -0.028018 |
| -0.022591 | ... | ... | 1'6 | 0'0 | 1'6 | 6400 | 200'1 | 0'0 | 200'1 | ... | ... | -0.028183 |
| -0.021595 | ... | ... | 1'5 | 0'0 | 1'5 | 6500 | 210'0 | 0'0 | 210'0 | ... | ... | -0.028332 |
| -0.020528 | ... | ... | 1'4 | 0'0 | 1'4 | 6600 | 219'7 | 0'0 | 219'7 | ... | ... | -0.028466 |
| -0.020734 | ... | ... | 1'4 | 0'0 | 1'4 | 6700 | 229'7 | 0'0 | 229'7 | ... | ... | -0.029527 |
| -0.019572 | ... | ... | 1'3 | 0'0 | 1'3 | 6800 | 239'6 | 0'0 | 239'6 | ... | ... | -0.029645 |
| -0.01834 | ... | ... | 1'2 | 0'0 | 1'2 | 6900 | 249'6 | 0'0 | 249'6 | ... | ... | -0.0307 |
| -0.018495 | ... | ... | 1'2 | 0'0 | 1'2 | 7000 | 259'6 | 0'0 | 259'6 | ... | ... | -0.031752 |
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.