Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.027964 | ... | ... | 232'4 | 0'0 | 232'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002813 |
| -0.027024 | ... | ... | 222'4 | 0'0 | 222'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002795 |
| -0.026066 | ... | ... | 212'4 | 0'0 | 212'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002775 |
| -0.025091 | ... | ... | 202'4 | 0'0 | 202'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002755 |
| -0.024103 | ... | ... | 192'4 | 0'0 | 192'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002733 |
| -0.023101 | ... | ... | 182'4 | 0'0 | 182'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002709 |
| -0.022089 | ... | ... | 172'4 | 0'0 | 172'4 | 2900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004744 |
| -0.021066 | ... | ... | 162'4 | 0'0 | 162'4 | 3000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.006509 |
| -0.020034 | ... | ... | 152'4 | 0'0 | 152'4 | 3100 | 0'3 | 0'0 | 0'3 | ... | ... | -0.00643 |
| -0.018994 | ... | ... | 142'4 | 0'0 | 142'4 | 3200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.007972 |
| -0.017946 | ... | ... | 132'4 | 0'0 | 132'4 | 3300 | 0'4 | 0'0 | 0'4 | ... | ... | -0.007853 |
| -0.016892 | ... | ... | 122'4 | 0'0 | 122'4 | 3400 | 0'5 | 0'0 | 0'5 | ... | ... | -0.009197 |
| -0.016362 | ... | ... | 117'4 | 0'0 | 117'4 | 3450 | 0'6 | 0'0 | 0'6 | ... | ... | -0.010495 |
| -0.016756 | ... | ... | 112'5 | 0'0 | 112'5 | 3500 | 0'7 | 0'0 | 0'7 | ... | ... | -0.011696 |
| -0.016221 | ... | ... | 107'5 | 0'0 | 107'5 | 3550 | 0'7 | 0'0 | 0'7 | ... | ... | -0.011573 |
| -0.016588 | ... | ... | 102'6 | 0'0 | 102'6 | 3600 | 1'0 | 0'0 | 1'0 | ... | ... | -0.012665 |
| -0.016931 | ... | ... | 97'7 | 0'0 | 97'7 | 3650 | 1'2 | 0'0 | 1'2 | ... | ... | -0.014796 |
| -0.017247 | ... | ... | 93'0 | 0'0 | 93'0 | 3700 | 1'3 | 0'0 | 1'3 | ... | ... | -0.015673 |
| -0.018369 | ... | ... | 88'2 | 0'0 | 88'2 | 3750 | 1'5 | 0'0 | 1'5 | ... | ... | -0.017474 |
| -0.019407 | ... | ... | 83'4 | 0'0 | 83'4 | 3800 | 1'7 | 0'0 | 1'7 | ... | ... | -0.019094 |
| -0.021119 | ... | ... | 78'7 | 0'0 | 78'7 | 3850 | 2'2 | 0'0 | 2'2 | ... | ... | -0.021405 |
| -0.023384 | ... | ... | 74'3 | 0'0 | 74'3 | 3900 | 2'5 | 0'0 | 2'5 | ... | ... | -0.023441 |
| -0.025409 | ... | ... | 69'7 | 0'0 | 69'7 | 3950 | 3'1 | 0'0 | 3'1 | ... | ... | -0.025954 |
| -0.027821 | ... | ... | 65'4 | 0'0 | 65'4 | 4000 | 3'6 | 0'0 | 3'6 | ... | ... | -0.028789 |
| -0.030496 | ... | ... | 61'2 | 0'0 | 61'2 | 4050 | 4'4 | 0'0 | 4'4 | ... | ... | -0.031802 |
| -0.033844 | ... | ... | 57'2 | 0'0 | 57'2 | 4100 | 5'3 | 0'0 | 5'3 | ... | ... | -0.034872 |
| -0.036663 | ... | ... | 53'2 | 0'0 | 53'2 | 4150 | 6'3 | 0'0 | 6'3 | ... | ... | -0.037893 |
| -0.039875 | ... | ... | 49'4 | 0'0 | 49'4 | 4200 | 7'5 | 0'0 | 7'5 | ... | ... | -0.041234 |
| -0.043289 | ... | ... | 46'0 | 0'0 | 46'0 | 4250 | 9'0 | 0'0 | 9'0 | ... | ... | -0.044284 |
| -0.046375 | ... | ... | 42'5 | 0'0 | 42'5 | 4300 | 10'5 | 0'0 | 10'5 | ... | ... | -0.04738 |
| -0.049094 | ... | ... | 39'3 | 0'0 | 39'3 | 4350 | 12'3 | 0'0 | 12'3 | ... | ... | -0.050043 |
| -0.051747 | ... | ... | 36'3 | 0'0 | 36'3 | 4400 | 14'2 | 0'0 | 14'2 | ... | ... | -0.052254 |
| -0.05426 | ... | ... | 33'5 | 0'0 | 33'5 | 4450 | 16'3 | 0'0 | 16'3 | ... | ... | -0.054317 |
| -0.056284 | ... | ... | 31'0 | 0'0 | 31'0 | 4500 | 18'5 | 0'0 | 18'5 | ... | ... | -0.055879 |
| -0.05783 | ... | ... | 28'4 | 0'0 | 28'4 | 4550 | 21'1 | 0'0 | 21'1 | ... | ... | -0.057243 |
| -0.0592 | ... | ... | 26'2 | 0'0 | 26'2 | 4600 | 23'6 | 0'0 | 23'6 | ... | ... | -0.058115 |
| -0.060116 | ... | ... | 24'1 | 0'0 | 24'1 | 4650 | 26'5 | 0'0 | 26'5 | ... | ... | -0.058812 |
| -0.060606 | ... | ... | 22'1 | 0'0 | 22'1 | 4700 | 29'4 | 0'0 | 29'4 | ... | ... | -0.058775 |
| -0.060398 | 20'1 | 20'1 | 20'3 | -0'2 | 20'1 | 4750 | 32'5 | 0'0 | 32'5 | ... | ... | -0.058633 |
| -0.060753 | ... | ... | 18'5 | 0'0 | 18'5 | 4800 | 35'7 | 0'0 | 35'7 | ... | ... | -0.058134 |
| -0.06051 | ... | ... | 17'1 | 0'0 | 17'1 | 4850 | 39'2 | 0'0 | 39'2 | ... | ... | -0.057324 |
| -0.059682 | ... | ... | 15'5 | 0'0 | 15'5 | 4900 | 42'6 | 0'0 | 42'6 | ... | ... | -0.056253 |
| -0.058632 | ... | ... | 14'2 | 0'0 | 14'2 | 4950 | 46'2 | 0'0 | 46'2 | ... | ... | -0.054615 |
| -0.057415 | ... | ... | 13'0 | 0'0 | 13'0 | 5000 | 50'0 | 0'0 | 50'0 | ... | ... | -0.053173 |
| -0.056089 | ... | ... | 11'7 | 0'0 | 11'7 | 5050 | 53'6 | 0'0 | 53'6 | ... | ... | -0.051243 |
| -0.054721 | ... | ... | 10'7 | 0'0 | 10'7 | 5100 | 57'6 | 0'0 | 57'6 | ... | ... | -0.049681 |
| -0.052929 | ... | ... | 9'7 | 0'0 | 9'7 | 5150 | 61'6 | 0'0 | 61'6 | ... | ... | -0.047725 |
| -0.051665 | ... | ... | 9'1 | 0'0 | 9'1 | 5200 | 65'6 | 0'0 | 65'6 | ... | ... | -0.045372 |
| -0.050078 | ... | ... | 8'3 | 0'0 | 8'3 | 5250 | 70'0 | 0'0 | 70'0 | ... | ... | -0.043639 |
| -0.048166 | ... | ... | 7'5 | 0'0 | 7'5 | 5300 | 74'2 | 0'0 | 74'2 | ... | ... | -0.041616 |
| -0.046488 | ... | ... | 7'0 | 0'0 | 7'0 | 5350 | 78'4 | 0'0 | 78'4 | ... | ... | -0.0393 |
| -0.045131 | ... | ... | 6'4 | 0'0 | 6'4 | 5400 | 83'0 | 0'0 | 83'0 | ... | ... | -0.037888 |
| -0.043559 | ... | ... | 6'0 | 0'0 | 6'0 | 5450 | 87'3 | 0'0 | 87'3 | ... | ... | -0.035673 |
| -0.04177 | ... | ... | 5'4 | 0'0 | 5'4 | 5500 | 91'7 | 0'0 | 91'7 | ... | ... | -0.033879 |
| -0.040449 | ... | ... | 5'1 | 0'0 | 5'1 | 5550 | 96'4 | 0'0 | 96'4 | ... | ... | -0.032597 |
| -0.038969 | ... | ... | 4'6 | 0'0 | 4'6 | 5600 | 101'0 | 0'0 | 101'0 | ... | ... | -0.030482 |
| -0.03733 | ... | ... | 4'3 | 0'0 | 4'3 | 5650 | 105'5 | 0'0 | 105'5 | ... | ... | -0.028937 |
| -0.03631 | ... | ... | 4'1 | 0'0 | 4'1 | 5700 | 110'3 | 0'0 | 110'3 | ... | ... | -0.028047 |
| -0.034378 | ... | ... | 3'6 | 0'0 | 3'6 | 5750 | 115'0 | 0'0 | 115'0 | ... | ... | -0.026298 |
| -0.033127 | ... | ... | 3'4 | 0'0 | 3'4 | 5800 | 119'6 | 0'0 | 119'6 | ... | ... | -0.02526 |
| -0.031226 | ... | ... | 3'1 | 0'0 | 3'1 | 5900 | 129'2 | 0'0 | 129'2 | ... | ... | -0.023002 |
| -0.029036 | ... | ... | 2'6 | 0'0 | 2'6 | 6000 | 138'7 | 0'0 | 138'7 | ... | ... | -0.021425 |
| -0.027575 | ... | ... | 2'4 | 0'0 | 2'4 | 6100 | 148'5 | 0'0 | 148'5 | ... | ... | -0.020652 |
| -0.025936 | ... | ... | 2'2 | 0'0 | 2'2 | 6200 | 158'3 | 0'0 | 158'3 | ... | ... | -0.019815 |
| -0.026339 | 2'2 | 2'2 | 2'0 | 0'2 | 2'2 | 6300 | 168'1 | 0'0 | 168'1 | ... | ... | -0.01892 |
| -0.023303 | ... | ... | 1'7 | 0'0 | 1'7 | 6400 | 178'0 | 0'0 | 178'0 | ... | ... | -0.018978 |
| -0.02241 | ... | ... | 1'6 | 0'0 | 1'6 | 6500 | 187'7 | 0'0 | 187'7 | ... | ... | -0.019024 |
| -0.021442 | ... | ... | 1'5 | 0'0 | 1'5 | 6600 | 197'6 | 0'0 | 197'6 | ... | ... | -0.019058 |
| -0.020399 | ... | ... | 1'4 | 0'0 | 1'4 | 6700 | 207'5 | 0'0 | 207'5 | ... | ... | -0.019081 |
| -0.020617 | ... | ... | 1'4 | 0'0 | 1'4 | 6800 | 217'5 | 0'0 | 217'5 | ... | ... | -0.020132 |
| -0.019475 | ... | ... | 1'3 | 0'0 | 1'3 | 6900 | 227'4 | 0'0 | 227'4 | ... | ... | -0.020146 |
| -0.019661 | ... | ... | 1'3 | 0'0 | 1'3 | 7000 | 237'4 | 0'0 | 237'4 | ... | ... | -0.021195 |
| -0.018424 | ... | ... | 1'2 | 0'0 | 1'2 | 7100 | 247'4 | 0'0 | 247'4 | ... | ... | -0.022242 |
| -0.017113 | ... | ... | 1'1 | 0'0 | 1'1 | 7200 | 257'4 | 0'0 | 257'4 | ... | ... | -0.023287 |
| -0.017251 | ... | ... | 1'1 | 0'0 | 1'1 | 7300 | 267'4 | 0'0 | 267'4 | ... | ... | -0.02433 |
| -0.015845 | ... | ... | 1'0 | 0'0 | 1'0 | 7400 | 277'4 | 0'0 | 277'4 | ... | ... | -0.02537 |
| -0.01596 | ... | ... | 1'0 | 0'0 | 1'0 | 7500 | 287'4 | 0'0 | 287'4 | ... | ... | -0.026408 |
| -0.014458 | ... | ... | 0'7 | 0'0 | 0'7 | 7600 | 297'4 | 0'0 | 297'4 | ... | ... | -0.027444 |
| -0.014553 | ... | ... | 0'7 | 0'0 | 0'7 | 7700 | 307'4 | 0'0 | 307'4 | ... | ... | -0.028477 |
| -0.014645 | ... | ... | 0'7 | 0'0 | 0'7 | 7800 | 317'4 | 0'0 | 317'4 | ... | ... | -0.029508 |
| -0.013027 | ... | ... | 0'6 | 0'0 | 0'6 | 7900 | 327'4 | 0'0 | 327'4 | ... | ... | -0.030537 |
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.