Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.012642 | ... | ... | 234'2 | 0'0 | 234'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001946 |
| -0.011851 | ... | ... | 224'2 | 0'0 | 224'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001934 |
| -0.011041 | ... | ... | 214'2 | 0'0 | 214'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001921 |
| -0.010214 | ... | ... | 204'2 | 0'0 | 204'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001907 |
| -0.009372 | ... | ... | 194'2 | 0'0 | 194'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001892 |
| -0.008516 | ... | ... | 184'2 | 0'0 | 184'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001876 |
| -0.007647 | ... | ... | 174'2 | 0'0 | 174'2 | 2800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003286 |
| -0.006765 | ... | ... | 164'2 | 0'0 | 164'2 | 2900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003252 |
| -0.005871 | ... | ... | 154'2 | 0'0 | 154'2 | 3000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.004456 |
| -0.004964 | ... | ... | 144'2 | 0'0 | 144'2 | 3100 | 0'4 | 0'0 | 0'4 | ... | ... | -0.005526 |
| -0.004043 | ... | ... | 134'2 | 0'0 | 134'2 | 3200 | 0'5 | 0'0 | 0'5 | ... | ... | -0.006487 |
| -0.003106 | ... | ... | 124'2 | 0'0 | 124'2 | 3300 | 0'6 | 0'0 | 0'6 | ... | ... | -0.00735 |
| -0.00215 | ... | ... | 114'2 | 0'0 | 114'2 | 3400 | 0'7 | 0'0 | 0'7 | ... | ... | -0.008121 |
| -0.001942 | ... | ... | 104'3 | 0'0 | 104'3 | 3500 | 1'1 | 0'0 | 1'1 | ... | ... | -0.009618 |
| -0.003214 | ... | ... | 94'6 | 0'0 | 94'6 | 3600 | 1'5 | 0'0 | 1'5 | ... | ... | -0.012334 |
| -0.004165 | ... | ... | 90'0 | 0'0 | 90'0 | 3650 | 1'7 | 0'0 | 1'7 | ... | ... | -0.013504 |
| -0.005068 | ... | ... | 85'2 | 0'0 | 85'2 | 3700 | 2'2 | 0'0 | 2'2 | ... | ... | -0.015173 |
| -0.007169 | ... | ... | 80'6 | 0'0 | 80'6 | 3750 | 2'5 | 0'0 | 2'5 | ... | ... | -0.016659 |
| -0.009076 | ... | ... | 76'2 | 0'0 | 76'2 | 3800 | 3'1 | 0'0 | 3'1 | ... | ... | -0.0185 |
| -0.011327 | ... | ... | 71'7 | 0'0 | 71'7 | 3850 | 3'6 | 0'0 | 3'6 | ... | ... | -0.02059 |
| -0.013811 | ... | ... | 67'5 | 0'0 | 67'5 | 3900 | 4'3 | 0'0 | 4'3 | ... | ... | -0.022396 |
| -0.016429 | ... | ... | 63'4 | 0'0 | 63'4 | 3950 | 5'2 | 0'0 | 5'2 | ... | ... | -0.024749 |
| -0.019485 | ... | ... | 59'5 | 0'0 | 59'5 | 4000 | 6'2 | 0'0 | 6'2 | ... | ... | -0.027099 |
| -0.022094 | ... | ... | 55'6 | 0'0 | 55'6 | 4050 | 7'3 | 0'0 | 7'3 | ... | ... | -0.029388 |
| -0.024945 | ... | ... | 52'1 | 0'0 | 52'1 | 4100 | 8'6 | 0'0 | 8'6 | ... | ... | -0.031873 |
| -0.027904 | ... | ... | 48'6 | 0'0 | 48'6 | 4150 | 10'2 | 0'0 | 10'2 | ... | ... | -0.034158 |
| -0.030601 | ... | ... | 45'4 | 0'0 | 45'4 | 4200 | 11'7 | 0'0 | 11'7 | ... | ... | -0.036221 |
| -0.033269 | ... | ... | 42'4 | 0'0 | 42'4 | 4250 | 13'6 | 0'0 | 13'6 | ... | ... | -0.038286 |
| -0.035386 | ... | ... | 39'4 | 0'0 | 39'4 | 4300 | 15'6 | 0'0 | 15'6 | ... | ... | -0.040067 |
| -0.037651 | ... | ... | 36'7 | 0'0 | 36'7 | 4350 | 18'0 | 0'0 | 18'0 | ... | ... | -0.041781 |
| -0.03937 | ... | ... | 34'2 | 0'0 | 34'2 | 4400 | 20'0 | -0'2 | 20'2 | 20'0 | 20'0 | -0.042564 |
| -0.040987 | ... | ... | 31'7 | 0'0 | 31'7 | 4450 | 22'6 | 0'0 | 22'6 | ... | ... | -0.04411 |
| -0.042496 | 29'6 | 29'6 | 29'4 | 0'2 | 29'6 | 4500 | 24'6 | -0'5 | 25'3 | 24'6 | 24'6 | -0.043954 |
| -0.043116 | ... | ... | 27'3 | 0'0 | 27'3 | 4550 | 28'1 | 0'0 | 28'1 | ... | ... | -0.045535 |
| -0.043862 | ... | ... | 25'3 | 0'0 | 25'3 | 4600 | 31'0 | 0'0 | 31'0 | ... | ... | -0.045867 |
| -0.044357 | ... | ... | 23'4 | 0'0 | 23'4 | 4650 | 34'0 | 0'0 | 34'0 | ... | ... | -0.045968 |
| -0.044622 | ... | ... | 21'6 | 0'0 | 21'6 | 4700 | 37'1 | 0'0 | 37'1 | ... | ... | -0.045863 |
| -0.044685 | ... | ... | 20'1 | 0'0 | 20'1 | 4750 | 40'3 | 0'0 | 40'3 | ... | ... | -0.045574 |
| -0.044575 | ... | ... | 18'5 | 0'0 | 18'5 | 4800 | 43'7 | 0'0 | 43'7 | ... | ... | -0.045349 |
| -0.044323 | ... | ... | 17'2 | 0'0 | 17'2 | 4850 | 47'3 | 0'0 | 47'3 | ... | ... | -0.044787 |
| -0.043723 | ... | ... | 15'7 | 0'0 | 15'7 | 4900 | 51'0 | 0'0 | 51'0 | ... | ... | -0.044134 |
| -0.043283 | ... | ... | 14'6 | 0'0 | 14'6 | 4950 | 54'6 | 0'0 | 54'6 | ... | ... | -0.043425 |
| -0.042548 | ... | ... | 13'5 | 0'0 | 13'5 | 5000 | 58'4 | 0'0 | 58'4 | ... | ... | -0.042439 |
| -0.041799 | ... | ... | 12'5 | 0'0 | 12'5 | 5050 | 62'4 | 0'0 | 62'4 | ... | ... | -0.041719 |
| -0.04108 | ... | ... | 11'6 | 0'0 | 11'6 | 5100 | 66'4 | 0'0 | 66'4 | ... | ... | -0.040779 |
| -0.040436 | ... | ... | 11'0 | 0'0 | 11'0 | 5150 | 70'5 | 0'0 | 70'5 | ... | ... | -0.039917 |
| -0.039267 | ... | ... | 10'1 | 0'0 | 10'1 | 5200 | 74'6 | 0'0 | 74'6 | ... | ... | -0.038869 |
| -0.038547 | ... | ... | 9'4 | 0'0 | 9'4 | 5250 | 79'0 | 0'0 | 79'0 | ... | ... | -0.037958 |
| -0.037661 | ... | ... | 8'7 | 0'0 | 8'7 | 5300 | 83'2 | 0'0 | 83'2 | ... | ... | -0.036894 |
| -0.036608 | ... | ... | 8'2 | 0'0 | 8'2 | 5350 | 87'5 | 0'0 | 87'5 | ... | ... | -0.036026 |
| -0.035782 | ... | ... | 7'6 | 0'0 | 7'6 | 5400 | 92'0 | 0'0 | 92'0 | ... | ... | -0.035038 |
| -0.034824 | ... | ... | 7'2 | 0'0 | 7'2 | 5450 | 96'4 | 0'0 | 96'4 | ... | ... | -0.034303 |
| -0.033736 | ... | ... | 6'6 | 0'0 | 6'6 | 5500 | 101'0 | 0'0 | 101'0 | ... | ... | -0.033481 |
| -0.032961 | ... | ... | 6'3 | 0'0 | 6'3 | 5550 | 105'4 | 0'0 | 105'4 | ... | ... | -0.032571 |
| -0.03209 | ... | ... | 6'0 | 0'0 | 6'0 | 5600 | 110'0 | 0'0 | 110'0 | ... | ... | -0.031578 |
| -0.031124 | ... | ... | 5'5 | 0'0 | 5'5 | 5650 | 114'5 | 0'0 | 114'5 | ... | ... | -0.030923 |
| -0.030561 | ... | ... | 5'3 | 0'0 | 5'3 | 5700 | 119'3 | 0'0 | 119'3 | ... | ... | -0.030643 |
| -0.028722 | ... | ... | 4'6 | 0'0 | 4'6 | 5800 | 128'6 | 0'0 | 128'6 | ... | ... | -0.029533 |
| -0.027706 | ... | ... | 4'3 | 0'0 | 4'3 | 5900 | 138'1 | 0'0 | 138'1 | ... | ... | -0.028264 |
| -0.025922 | 3'7 | 3'7 | 4'0 | -0'1 | 3'7 | 6000 | 147'6 | 0'0 | 147'6 | ... | ... | -0.027817 |
| -0.025164 | ... | ... | 3'5 | 0'0 | 3'5 | 6100 | 157'3 | 0'0 | 157'3 | ... | ... | -0.027297 |
| -0.0243 | ... | ... | 3'3 | 0'0 | 3'3 | 6200 | 167'0 | 0'0 | 167'0 | ... | ... | -0.026713 |
| -0.023332 | ... | ... | 3'1 | 0'0 | 3'1 | 6300 | 176'6 | 0'0 | 176'6 | ... | ... | -0.026591 |
| -0.022263 | ... | ... | 2'7 | 0'0 | 2'7 | 6400 | 186'4 | 0'0 | 186'4 | ... | ... | -0.026436 |
| -0.021833 | 2'6 | 2'6 | 2'5 | 0'1 | 2'6 | 6500 | 196'3 | 0'0 | 196'3 | ... | ... | -0.02679 |
| -0.020595 | ... | ... | 2'4 | 0'0 | 2'4 | 6600 | 206'2 | 0'0 | 206'2 | ... | ... | -0.027131 |
| -0.020052 | ... | ... | 2'3 | 0'0 | 2'3 | 6700 | 216'1 | 0'0 | 216'1 | ... | ... | -0.027461 |
| -0.019465 | ... | ... | 2'2 | 0'0 | 2'2 | 6800 | 226'0 | 0'0 | 226'0 | ... | ... | -0.02778 |
| -0.018836 | ... | ... | 2'1 | 0'0 | 2'1 | 6900 | 235'7 | 0'0 | 235'7 | ... | ... | -0.028089 |
| -0.019022 | 2'1 | 2'1 | 2'0 | 0'1 | 2'1 | 7000 | 245'7 | 0'0 | 245'7 | ... | ... | -0.028949 |
| -0.017453 | ... | ... | 1'7 | 0'0 | 1'7 | 7100 | 255'6 | 0'0 | 255'6 | ... | ... | -0.029245 |
| -0.0167 | ... | ... | 1'6 | 0'0 | 1'6 | 7200 | 265'6 | 0'0 | 265'6 | ... | ... | -0.030098 |
| -0.016839 | ... | ... | 1'6 | 0'0 | 1'6 | 7300 | 275'6 | 0'0 | 275'6 | ... | ... | -0.030947 |
| -0.01603 | ... | ... | 1'5 | 0'0 | 1'5 | 7400 | 285'6 | 0'0 | 285'6 | ... | ... | -0.031793 |
| -0.01518 | ... | ... | 1'4 | 0'0 | 1'4 | 7500 | 295'6 | 0'0 | 295'6 | ... | ... | -0.032636 |
| -0.015289 | ... | ... | 1'4 | 0'0 | 1'4 | 7600 | 305'6 | 0'0 | 305'6 | ... | ... | -0.033476 |
| -0.01252 | ... | ... | 1'1 | 0'0 | 1'1 | 8000 | 345'6 | 0'0 | 345'6 | ... | ... | -0.036808 |
| -0.010527 | ... | ... | 0'7 | 0'0 | 0'7 | 8500 | 395'6 | 0'0 | 395'6 | ... | ... | -0.040907 |
| -0.009508 | ... | ... | 0'6 | 0'0 | 0'6 | 9000 | 445'6 | 0'0 | 445'6 | ... | ... | -0.044934 |
| -0.008357 | ... | ... | 0'5 | 0'0 | 0'5 | 9500 | 495'6 | 0'0 | 495'6 | ... | ... | -0.048891 |
| -0.007077 | ... | ... | 0'4 | 0'0 | 0'4 | 10000 | 545'6 | 0'0 | 545'6 | ... | ... | -0.052779 |
| -0.005731 | ... | ... | 0'3 | 0'0 | 0'3 | 11000 | 645'6 | 0'0 | 645'6 | ... | ... | -0.060348 |
| -0.00417 | ... | ... | 0'2 | 0'0 | 0'2 | 12000 | 745'6 | 0'0 | 745'6 | ... | ... | -0.067646 |
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.