Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.019786 | ... | ... | 535'6 | 0'0 | 535'6 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001693 |
| -0.018424 | ... | ... | 515'6 | 0'0 | 515'6 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001684 |
| -0.017032 | ... | ... | 495'6 | 0'0 | 495'6 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001675 |
| -0.015613 | ... | ... | 475'6 | 0'0 | 475'6 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001666 |
| -0.014168 | ... | ... | 455'6 | 0'0 | 455'6 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001655 |
| -0.012698 | ... | ... | 435'6 | 0'0 | 435'6 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001645 |
| -0.011203 | ... | ... | 415'6 | 0'0 | 415'6 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001634 |
| -0.009685 | ... | ... | 395'6 | 0'0 | 395'6 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001622 |
| -0.008142 | ... | ... | 375'6 | 0'0 | 375'6 | 7200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002877 |
| -0.006573 | ... | ... | 355'6 | 0'0 | 355'6 | 7400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.003985 |
| -0.004976 | ... | ... | 335'6 | 0'0 | 335'6 | 7600 | 0'4 | 0'0 | 0'4 | ... | ... | -0.004988 |
| -0.003347 | ... | ... | 315'6 | 0'0 | 315'6 | 7800 | 0'6 | 0'0 | 0'6 | ... | ... | -0.006838 |
| -0.00168 | ... | ... | 295'6 | 0'0 | 295'6 | 8000 | 0'7 | 0'0 | 0'7 | ... | ... | -0.007633 |
| 0.000032 | ... | ... | 275'6 | 0'0 | 275'6 | 8200 | 1'1 | 0'0 | 1'1 | ... | ... | -0.009176 |
| 0.001805 | ... | ... | 255'6 | 0'0 | 255'6 | 8400 | 1'3 | 0'0 | 1'3 | ... | ... | -0.010561 |
| 0.003659 | ... | ... | 235'6 | 0'0 | 235'6 | 8600 | 1'5 | 0'0 | 1'5 | ... | ... | -0.011801 |
| 0.004628 | ... | ... | 225'6 | 0'0 | 225'6 | 8700 | 1'7 | 0'0 | 1'7 | ... | ... | -0.013036 |
| 0.005635 | ... | ... | 215'6 | 0'0 | 215'6 | 8800 | 2'1 | 0'0 | 2'1 | ... | ... | -0.014184 |
| 0.005371 | ... | ... | 206'0 | 0'0 | 206'0 | 8900 | 2'4 | 0'0 | 2'4 | ... | ... | -0.015846 |
| 0.005761 | ... | ... | 196'1 | 0'0 | 196'1 | 9000 | 2'7 | 0'0 | 2'7 | ... | ... | -0.01737 |
| 0.004845 | ... | ... | 186'4 | 0'0 | 186'4 | 9100 | 3'3 | 0'0 | 3'3 | ... | ... | -0.019292 |
| 0.003317 | ... | ... | 177'0 | 0'0 | 177'0 | 9200 | 3'7 | 0'0 | 3'7 | ... | ... | -0.021034 |
| 0.000678 | ... | ... | 167'6 | 0'0 | 167'6 | 9300 | 4'5 | 0'0 | 4'5 | ... | ... | -0.023527 |
| -0.001777 | ... | ... | 158'4 | 0'0 | 158'4 | 9400 | 5'4 | 0'0 | 5'4 | ... | ... | -0.026167 |
| -0.005536 | ... | ... | 149'5 | 0'0 | 149'5 | 9500 | 6'4 | 0'0 | 6'4 | ... | ... | -0.028887 |
| -0.009351 | ... | ... | 140'7 | 0'0 | 140'7 | 9600 | 7'6 | 0'0 | 7'6 | ... | ... | -0.031981 |
| -0.01355 | ... | ... | 132'3 | 0'0 | 132'3 | 9700 | 9'1 | 0'0 | 9'1 | ... | ... | -0.03498 |
| -0.017956 | ... | ... | 124'1 | 0'0 | 124'1 | 9800 | 10'7 | 0'0 | 10'7 | ... | ... | -0.038442 |
| -0.022742 | ... | ... | 116'2 | 0'0 | 116'2 | 9900 | 12'7 | 0'0 | 12'7 | ... | ... | -0.041902 |
| -0.027692 | ... | ... | 108'6 | 0'0 | 108'6 | 10000 | 15'1 | 0'0 | 15'1 | ... | ... | -0.045271 |
| -0.032385 | ... | ... | 101'4 | 0'0 | 101'4 | 10100 | 17'6 | 0'0 | 17'6 | ... | ... | -0.048706 |
| -0.037222 | ... | ... | 94'6 | 0'0 | 94'6 | 10200 | 20'6 | 0'0 | 20'6 | ... | ... | -0.05209 |
| -0.041618 | ... | ... | 88'2 | 0'0 | 88'2 | 10300 | 24'1 | 0'0 | 24'1 | ... | ... | -0.055331 |
| -0.045748 | ... | ... | 82'1 | 0'0 | 82'1 | 10400 | 27'6 | 0'0 | 27'6 | ... | ... | -0.05818 |
| -0.049557 | ... | ... | 76'3 | 0'0 | 76'3 | 10500 | 29'6 | -2'0 | 31'6 | 29'6 | 29'6 | -0.058022 |
| -0.053011 | ... | ... | 71'0 | 0'0 | 71'0 | 10600 | 36'1 | 0'0 | 36'1 | ... | ... | -0.06314 |
| -0.056095 | ... | ... | 66'0 | 0'0 | 66'0 | 10700 | 40'7 | 0'0 | 40'7 | ... | ... | -0.065199 |
| -0.058657 | ... | ... | 61'2 | 0'0 | 61'2 | 10800 | 45'7 | 0'0 | 45'7 | ... | ... | -0.066817 |
| -0.060721 | ... | ... | 56'6 | 0'0 | 56'6 | 10900 | 51'1 | 0'0 | 51'1 | ... | ... | -0.068013 |
| -0.062464 | ... | ... | 52'5 | 0'0 | 52'5 | 11000 | 56'6 | 0'0 | 56'6 | ... | ... | -0.068961 |
| -0.063767 | ... | ... | 48'6 | 0'0 | 48'6 | 11100 | 62'5 | 0'0 | 62'5 | ... | ... | -0.069537 |
| -0.064516 | ... | ... | 45'0 | 0'0 | 45'0 | 11200 | 68'6 | 0'0 | 68'6 | ... | ... | -0.069778 |
| -0.065053 | ... | ... | 41'5 | 0'0 | 41'5 | 11300 | 75'0 | 0'0 | 75'0 | ... | ... | -0.069565 |
| -0.06511 | ... | ... | 38'3 | 0'0 | 38'3 | 11400 | 81'5 | 0'0 | 81'5 | ... | ... | -0.069245 |
| -0.07253 | 41'1 | 41'1 | 35'4 | 5'5 | 41'1 | 11500 | 88'3 | 0'0 | 88'3 | ... | ... | -0.068547 |
| -0.064603 | ... | ... | 32'6 | 0'0 | 32'6 | 11600 | 95'3 | 0'0 | 95'3 | ... | ... | -0.067672 |
| -0.063975 | ... | ... | 30'2 | 0'0 | 30'2 | 11700 | 102'5 | 0'0 | 102'5 | ... | ... | -0.06667 |
| -0.063035 | ... | ... | 27'7 | 0'0 | 27'7 | 11800 | 110'1 | 0'0 | 110'1 | ... | ... | -0.065594 |
| -0.06202 | ... | ... | 25'6 | 0'0 | 25'6 | 11900 | 117'7 | 0'0 | 117'7 | ... | ... | -0.0645 |
| -0.067302 | 27'5 | 27'5 | 23'7 | 3'6 | 27'5 | 12000 | 125'6 | 0'0 | 125'6 | ... | ... | -0.063246 |
| -0.059805 | ... | ... | 22'1 | 0'0 | 22'1 | 12100 | 133'6 | 0'0 | 133'6 | ... | ... | -0.061867 |
| -0.058486 | ... | ... | 20'4 | 0'0 | 20'4 | 12200 | 142'0 | 0'0 | 142'0 | ... | ... | -0.060616 |
| -0.057328 | ... | ... | 19'1 | 0'0 | 19'1 | 12300 | 150'3 | 0'0 | 150'3 | ... | ... | -0.059326 |
| -0.056144 | ... | ... | 17'7 | 0'0 | 17'7 | 12400 | 158'7 | 0'0 | 158'7 | ... | ... | -0.058033 |
| -0.054699 | ... | ... | 16'5 | 0'0 | 16'5 | 12500 | 167'5 | 0'0 | 167'5 | ... | ... | -0.057013 |
| -0.053572 | ... | ... | 15'5 | 0'0 | 15'5 | 12600 | 176'3 | 0'0 | 176'3 | ... | ... | -0.055822 |
| -0.052239 | ... | ... | 14'5 | 0'0 | 14'5 | 12700 | 185'2 | 0'0 | 185'2 | ... | ... | -0.054726 |
| -0.051018 | ... | ... | 13'6 | 0'0 | 13'6 | 12800 | 194'2 | 0'0 | 194'2 | ... | ... | -0.053756 |
| -0.049619 | ... | ... | 12'7 | 0'0 | 12'7 | 12900 | 203'2 | 0'0 | 203'2 | ... | ... | -0.052666 |
| -0.048386 | ... | ... | 12'1 | 0'0 | 12'1 | 13000 | 212'3 | 0'0 | 212'3 | ... | ... | -0.051743 |
| -0.047361 | ... | ... | 11'4 | 0'0 | 11'4 | 13100 | 221'5 | 0'0 | 221'5 | ... | ... | -0.051017 |
| -0.046214 | ... | ... | 10'7 | 0'0 | 10'7 | 13200 | 230'7 | 0'0 | 230'7 | ... | ... | -0.050213 |
| -0.044947 | ... | ... | 10'2 | 0'0 | 10'2 | 13300 | 240'2 | 0'0 | 240'2 | ... | ... | -0.04964 |
| -0.043559 | ... | ... | 9'5 | 0'0 | 9'5 | 13400 | 249'5 | 0'0 | 249'5 | ... | ... | -0.049009 |
| -0.042461 | ... | ... | 9'1 | 0'0 | 9'1 | 13500 | 259'0 | 0'0 | 259'0 | ... | ... | -0.048323 |
| -0.041694 | ... | ... | 8'6 | 0'0 | 8'6 | 13600 | 268'4 | 0'0 | 268'4 | ... | ... | -0.047909 |
| -0.03951 | ... | ... | 7'7 | 0'0 | 7'7 | 13800 | 287'4 | 0'0 | 287'4 | ... | ... | -0.046965 |
| -0.037484 | ... | ... | 7'1 | 0'0 | 7'1 | 14000 | 306'6 | 0'0 | 306'6 | ... | ... | -0.046569 |
| -0.035695 | ... | ... | 6'4 | 0'0 | 6'4 | 14200 | 326'0 | 0'0 | 326'0 | ... | ... | -0.046082 |
| -0.033695 | ... | ... | 5'7 | 0'0 | 5'7 | 14400 | 345'4 | 0'0 | 345'4 | ... | ... | -0.04623 |
| -0.032033 | ... | ... | 5'3 | 0'0 | 5'3 | 14600 | 365'1 | 0'0 | 365'1 | ... | ... | -0.046694 |
| -0.030209 | ... | ... | 4'7 | 0'0 | 4'7 | 14800 | 384'6 | 0'0 | 384'6 | ... | ... | -0.047125 |
| -0.028822 | ... | ... | 4'4 | 0'0 | 4'4 | 15000 | 404'4 | 0'0 | 404'4 | ... | ... | -0.047899 |
| -0.027322 | ... | ... | 4'1 | 0'0 | 4'1 | 15200 | 424'3 | 0'0 | 424'3 | ... | ... | -0.049028 |
| -0.026353 | ... | ... | 3'7 | 0'0 | 3'7 | 15400 | 444'2 | 0'0 | 444'2 | ... | ... | -0.050145 |
| -0.024647 | ... | ... | 3'4 | 0'0 | 3'4 | 15600 | 464'2 | 0'0 | 464'2 | ... | ... | -0.051629 |
| -0.023518 | ... | ... | 3'2 | 0'0 | 3'2 | 15800 | 484'2 | 0'0 | 484'2 | ... | ... | -0.053105 |
| -0.023033 | ... | ... | 3'1 | 0'0 | 3'1 | 16000 | 504'2 | 0'0 | 504'2 | ... | ... | -0.054574 |
| -0.021789 | ... | ... | 2'7 | 0'0 | 2'7 | 16200 | 524'2 | 0'0 | 524'2 | ... | ... | -0.056037 |
| -0.021227 | ... | ... | 2'6 | 0'0 | 2'6 | 16400 | 544'2 | 0'0 | 544'2 | ... | ... | -0.057494 |
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.