Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.025095 | ... | ... | 275'4 | -11'0 | 264'4 | 8400 | 1'2 | 0'0 | 1'2 | ... | ... | -0.014788 |
| -0.024158 | ... | ... | 265'4 | -11'0 | 254'4 | 8500 | 1'4 | 0'1 | 1'3 | ... | ... | -0.016895 |
| -0.02322 | ... | ... | 255'4 | -11'0 | 244'4 | 8600 | 1'5 | 0'1 | 1'4 | ... | ... | -0.017809 |
| -0.02301 | ... | ... | 245'4 | -10'7 | 234'5 | 8700 | 1'6 | 0'0 | 1'6 | ... | ... | -0.018672 |
| -0.022794 | ... | ... | 235'5 | -10'7 | 224'6 | 8800 | 2'0 | 0'0 | 2'0 | ... | ... | -0.020463 |
| -0.02257 | ... | ... | 225'6 | -10'7 | 214'7 | 8900 | 2'2 | 0'0 | 2'2 | ... | ... | -0.022127 |
| -0.023044 | ... | ... | 216'0 | -10'7 | 205'1 | 9000 | 2'5 | 0'1 | 2'4 | ... | ... | -0.024549 |
| -0.024179 | ... | ... | 206'3 | -10'7 | 195'4 | 9100 | 3'0 | 0'1 | 2'7 | ... | ... | -0.026768 |
| -0.025916 | ... | ... | 196'6 | -10'6 | 186'0 | 9200 | 3'5 | 0'2 | 3'3 | ... | ... | -0.030343 |
| -0.028184 | ... | ... | 187'2 | -10'5 | 176'5 | 9300 | 4'2 | 0'3 | 3'7 | ... | ... | -0.033555 |
| -0.030898 | ... | ... | 177'7 | -10'4 | 167'3 | 9400 | 5'0 | 0'3 | 4'5 | ... | ... | -0.037099 |
| -0.034541 | ... | ... | 168'6 | -10'3 | 158'3 | 9500 | 6'0 | 0'5 | 5'3 | ... | ... | -0.041477 |
| -0.038912 | ... | ... | 159'6 | -10'1 | 149'5 | 9600 | 7'1 | 0'6 | 6'3 | ... | ... | -0.045877 |
| -0.043318 | ... | ... | 151'0 | -10'0 | 141'0 | 9700 | 8'4 | 0'7 | 7'5 | ... | ... | -0.050735 |
| -0.048594 | ... | ... | 142'4 | -9'6 | 132'6 | 9800 | 10'1 | 1'1 | 9'0 | ... | ... | -0.055849 |
| -0.054035 | ... | ... | 134'1 | -9'3 | 124'6 | 9900 | 12'0 | 1'3 | 10'5 | ... | ... | -0.061045 |
| -0.059491 | ... | ... | 126'1 | -9'1 | 117'0 | 10000 | 14'2 | 1'6 | 12'4 | ... | ... | -0.066571 |
| -0.064829 | ... | ... | 118'3 | -8'7 | 109'4 | 10100 | 16'5 | 2'0 | 14'5 | ... | ... | -0.071483 |
| -0.07027 | ... | ... | 111'0 | -8'5 | 102'3 | 10200 | 19'3 | 2'3 | 17'0 | ... | ... | -0.07644 |
| -0.075645 | ... | ... | 103'6 | -8'1 | 95'5 | 10300 | 22'3 | 2'5 | 19'6 | ... | ... | -0.080971 |
| -0.080248 | ... | ... | 97'0 | -8'0 | 89'0 | 10400 | 25'5 | 2'7 | 22'6 | ... | ... | -0.085016 |
| -0.084891 | ... | ... | 90'3 | -7'4 | 82'7 | 10500 | 29'2 | 3'2 | 26'0 | ... | ... | -0.088793 |
| -0.088674 | ... | ... | 84'1 | -7'2 | 76'7 | 10600 | 33'2 | 3'5 | 29'5 | ... | ... | -0.09222 |
| -0.092099 | ... | ... | 78'2 | -7'0 | 71'2 | 10700 | 37'3 | 3'6 | 33'5 | ... | ... | -0.094752 |
| -0.095121 | 69'4 | 69'4 | 72'5 | -6'5 | 66'0 | 10800 | 42'0 | 4'2 | 37'6 | ... | ... | -0.097118 |
| -0.097486 | ... | ... | 67'3 | -6'3 | 61'0 | 10900 | 46'6 | 4'3 | 42'3 | ... | ... | -0.098583 |
| -0.099433 | ... | ... | 62'3 | -6'0 | 56'3 | 11000 | 52'0 | 4'7 | 47'1 | ... | ... | -0.099862 |
| -0.10075 | ... | ... | 57'6 | -5'6 | 52'0 | 11100 | 57'3 | 5'1 | 52'2 | ... | ... | -0.100278 |
| -0.101699 | ... | ... | 53'2 | -5'2 | 48'0 | 11200 | 63'2 | 5'4 | 57'6 | ... | ... | -0.100558 |
| -0.102093 | ... | ... | 49'2 | -5'0 | 44'2 | 11300 | 69'2 | 5'6 | 63'4 | ... | ... | -0.100054 |
| -0.101984 | ... | ... | 45'3 | -4'5 | 40'6 | 11400 | 75'5 | 6'1 | 69'4 | ... | ... | -0.099288 |
| -0.101428 | ... | ... | 41'7 | -4'3 | 37'4 | 11500 | 82'1 | 6'3 | 75'6 | ... | ... | -0.097839 |
| -0.100491 | ... | ... | 38'5 | -4'1 | 34'4 | 11600 | 89'0 | 6'6 | 82'2 | ... | ... | -0.096268 |
| -0.099244 | ... | ... | 35'4 | -3'6 | 31'6 | 11700 | 96'1 | 7'0 | 89'1 | ... | ... | -0.094409 |
| -0.097478 | ... | ... | 32'6 | -3'5 | 29'1 | 11800 | 103'3 | 7'2 | 96'1 | ... | ... | -0.092057 |
| -0.095846 | ... | ... | 30'1 | -3'2 | 26'7 | 11900 | 110'7 | 7'4 | 103'3 | ... | ... | -0.089559 |
| -0.093524 | ... | ... | 27'6 | -3'1 | 24'5 | 12000 | 118'4 | 7'5 | 110'7 | ... | ... | -0.086692 |
| -0.091188 | ... | ... | 25'5 | -3'0 | 22'5 | 12100 | 126'3 | 7'7 | 118'4 | ... | ... | -0.083841 |
| -0.088583 | ... | ... | 23'5 | -2'7 | 20'6 | 12200 | 134'3 | 8'0 | 126'3 | ... | ... | -0.080755 |
| -0.086141 | ... | ... | 21'6 | -2'5 | 19'1 | 12300 | 142'4 | 8'1 | 134'3 | ... | ... | -0.077489 |
| -0.083179 | ... | ... | 20'1 | -2'5 | 17'4 | 12400 | 150'7 | 8'3 | 142'4 | ... | ... | -0.074494 |
| -0.080533 | ... | ... | 18'4 | -2'3 | 16'1 | 12500 | 159'3 | 8'4 | 150'7 | ... | ... | -0.071472 |
| -0.077885 | ... | ... | 17'1 | -2'2 | 14'7 | 12600 | 168'0 | 8'5 | 159'3 | ... | ... | -0.068484 |
| -0.075298 | ... | ... | 15'7 | -2'1 | 13'6 | 12700 | 176'5 | 8'6 | 167'7 | ... | ... | -0.065136 |
| -0.072834 | ... | ... | 14'6 | -2'0 | 12'6 | 12800 | 185'4 | 8'7 | 176'5 | ... | ... | -0.062379 |
| -0.070047 | ... | ... | 13'5 | -1'7 | 11'6 | 12900 | 194'4 | 9'0 | 185'4 | ... | ... | -0.059841 |
| -0.06747 | 11'7 | 11'2 | 12'5 | -1'6 | 10'7 | 13000 | 203'5 | 9'2 | 194'3 | ... | ... | -0.057581 |
| -0.065172 | ... | ... | 11'6 | -1'5 | 10'1 | 13100 | 212'6 | 9'3 | 203'3 | ... | ... | -0.055128 |
| -0.063218 | ... | ... | 11'0 | -1'4 | 9'4 | 13200 | 222'0 | 9'4 | 212'4 | ... | ... | -0.053036 |
| -0.061071 | ... | ... | 10'2 | -1'3 | 8'7 | 13300 | 231'2 | 9'4 | 221'6 | ... | ... | -0.050793 |
| -0.05873 | ... | ... | 9'5 | -1'3 | 8'2 | 13400 | 240'5 | 9'5 | 231'0 | ... | ... | -0.048986 |
| -0.056846 | ... | ... | 9'0 | -1'2 | 7'6 | 13500 | 250'0 | 9'6 | 240'2 | ... | ... | -0.047069 |
| -0.047446 | ... | ... | 6'4 | -0'7 | 5'5 | 14000 | 297'6 | 10'1 | 287'5 | ... | ... | -0.040628 |
| -0.032865 | ... | ... | 3'6 | -0'5 | 3'1 | 15000 | 395'6 | 10'6 | 385'0 | ... | ... | -0.038927 |
| -0.024454 | ... | ... | 2'3 | -0'3 | 2'0 | 16000 | 495'4 | 11'0 | 484'4 | ... | ... | -0.046787 |
| -0.018857 | ... | ... | 1'5 | -0'2 | 1'3 | 17000 | 595'4 | 11'0 | 584'4 | ... | ... | -0.056018 |
| -0.015014 | ... | ... | 1'1 | -0'1 | 1'0 | 18000 | 695'4 | 11'0 | 684'4 | ... | ... | -0.065158 |
| -0.01215 | ... | ... | 0'7 | -0'1 | 0'6 | 19000 | 795'4 | 11'0 | 784'4 | ... | ... | -0.074203 |
| -0.010659 | ... | ... | 0'5 | 0'0 | 0'5 | 20000 | 895'4 | 11'0 | 884'4 | ... | ... | -0.083148 |
| -0.009002 | ... | ... | 0'5 | -0'1 | 0'4 | 21000 | 995'4 | 11'0 | 984'4 | ... | ... | -0.091992 |
| -0.009136 | ... | ... | 0'4 | 0'0 | 0'4 | 22000 | 1095'4 | 11'0 | 1084'4 | ... | ... | -0.100734 |
| -0.007266 | ... | ... | 0'3 | 0'0 | 0'3 | 23000 | 1195'4 | 11'0 | 1184'4 | ... | ... | -0.109372 |
| -0.007352 | ... | ... | 0'3 | 0'0 | 0'3 | 24000 | 1295'4 | 11'0 | 1284'4 | ... | ... | -0.117906 |
| -0.005261 | ... | ... | 0'3 | -0'1 | 0'2 | 25000 | 1395'4 | 11'0 | 1384'4 | ... | ... | -0.126335 |
| -0.005311 | ... | ... | 0'2 | 0'0 | 0'2 | 26000 | 1495'4 | 11'0 | 1484'4 | ... | ... | -0.13466 |
| -0.005357 | ... | ... | 0'2 | 0'0 | 0'2 | 27000 | 1595'4 | 11'0 | 1584'4 | ... | ... | -0.142882 |
| -0.005401 | ... | ... | 0'2 | 0'0 | 0'2 | 28000 | 1695'4 | 11'0 | 1684'4 | ... | ... | -0.150999 |
| -0.005441 | ... | ... | 0'2 | 0'0 | 0'2 | 29000 | 1795'4 | 11'0 | 1784'4 | ... | ... | -0.159013 |
| -0.003009 | ... | ... | 0'2 | -0'1 | 0'1 | 30000 | 1895'4 | 11'0 | 1884'4 | ... | ... | -0.166924 |
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.