Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.022327 | ... | ... | 221'0 | 0'0 | 221'0 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002636 |
| -0.021399 | ... | ... | 211'0 | 0'0 | 211'0 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002618 |
| -0.020455 | ... | ... | 201'0 | 0'0 | 201'0 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002598 |
| -0.019497 | ... | ... | 191'0 | 0'0 | 191'0 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002578 |
| -0.018527 | ... | ... | 181'0 | 0'0 | 181'0 | 2700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.00452 |
| -0.017547 | ... | ... | 171'0 | 0'0 | 171'0 | 2800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004474 |
| -0.016557 | ... | ... | 161'0 | 0'0 | 161'0 | 2900 | 0'3 | 0'0 | 0'3 | ... | ... | -0.006138 |
| -0.015559 | ... | ... | 151'0 | 0'0 | 151'0 | 3000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.006063 |
| -0.014553 | ... | ... | 141'0 | 0'0 | 141'0 | 3100 | 0'4 | 0'0 | 0'4 | ... | ... | -0.007516 |
| -0.013542 | ... | ... | 131'0 | 0'0 | 131'0 | 3200 | 0'5 | 0'0 | 0'5 | ... | ... | -0.008817 |
| -0.012525 | ... | ... | 121'0 | 0'0 | 121'0 | 3300 | 0'6 | 0'0 | 0'6 | ... | ... | -0.009982 |
| -0.012426 | ... | ... | 111'1 | 0'0 | 111'1 | 3400 | 1'0 | 0'0 | 1'0 | ... | ... | -0.012198 |
| -0.012819 | ... | ... | 106'2 | 0'0 | 106'2 | 3450 | 1'1 | 0'0 | 1'1 | ... | ... | -0.013189 |
| -0.013191 | ... | ... | 101'3 | 0'0 | 101'3 | 3500 | 1'2 | 0'0 | 1'2 | ... | ... | -0.014108 |
| -0.013543 | ... | ... | 96'4 | 0'0 | 96'4 | 3550 | 1'4 | 0'0 | 1'4 | ... | ... | -0.015952 |
| -0.014707 | ... | ... | 91'6 | 0'0 | 91'6 | 3600 | 1'6 | 0'0 | 1'6 | ... | ... | -0.017622 |
| -0.015795 | ... | ... | 87'0 | 0'0 | 87'0 | 3650 | 2'0 | 0'0 | 2'0 | ... | ... | -0.019132 |
| -0.017563 | ... | ... | 82'3 | 0'0 | 82'3 | 3700 | 2'3 | 0'0 | 2'3 | ... | ... | -0.021301 |
| -0.019181 | ... | ... | 77'6 | 0'0 | 77'6 | 3750 | 2'6 | 0'0 | 2'6 | ... | ... | -0.023225 |
| -0.021323 | ... | ... | 73'2 | 0'0 | 73'2 | 3800 | 3'2 | 0'0 | 3'2 | ... | ... | -0.025614 |
| -0.023861 | ... | ... | 68'7 | 0'0 | 68'7 | 3850 | 3'6 | 0'0 | 3'6 | ... | ... | -0.02769 |
| -0.026673 | ... | ... | 64'5 | 0'0 | 64'5 | 3900 | 4'4 | 0'0 | 4'4 | ... | ... | -0.030652 |
| -0.029642 | ... | ... | 60'4 | 0'0 | 60'4 | 3950 | 5'2 | 0'0 | 5'2 | ... | ... | -0.033155 |
| -0.032664 | ... | ... | 56'4 | 0'0 | 56'4 | 4000 | 6'2 | 0'0 | 6'2 | ... | ... | -0.036219 |
| -0.035648 | ... | ... | 52'5 | 0'0 | 52'5 | 4050 | 7'3 | 0'0 | 7'3 | ... | ... | -0.039173 |
| -0.033878 | 47'4 | 47'4 | 49'0 | -1'4 | 47'4 | 4100 | 8'4 | -0'1 | 8'5 | 8'4 | 8'4 | -0.041538 |
| -0.04195 | ... | ... | 45'4 | 0'0 | 45'4 | 4150 | 10'0 | 0'0 | 10'0 | ... | ... | -0.04449 |
| -0.044681 | ... | ... | 42'1 | 0'0 | 42'1 | 4200 | 11'3 | -0'2 | 11'5 | 12'1 | 11'3 | -0.046391 |
| -0.047732 | ... | ... | 39'1 | 0'0 | 39'1 | 4250 | 13'4 | 0'0 | 13'4 | ... | ... | -0.049652 |
| -0.050036 | ... | ... | 36'1 | 0'0 | 36'1 | 4300 | 16'0 | 0'4 | 15'4 | 16'0 | 15'6 | -0.053008 |
| -0.052222 | ... | ... | 33'3 | 0'0 | 33'3 | 4350 | 18'1 | 0'4 | 17'5 | 18'1 | 17'7 | -0.054642 |
| -0.05425 | ... | ... | 30'7 | 0'0 | 30'7 | 4400 | 20'1 | 0'1 | 20'0 | 20'4 | 20'1 | -0.055285 |
| -0.055827 | ... | ... | 28'4 | 0'0 | 28'4 | 4450 | 22'5 | 0'0 | 22'5 | ... | ... | -0.056365 |
| -0.055869 | 26'3 | 24'6 | 26'2 | -0'4 | 25'6 | 4500 | 25'4 | 0'2 | 25'2 | 26'1 | 25'3 | -0.057567 |
| -0.057707 | ... | ... | 24'1 | 0'0 | 24'1 | 4550 | 28'1 | 0'0 | 28'1 | ... | ... | -0.057533 |
| -0.057775 | 22'0 | 22'0 | 22'2 | -0'2 | 22'0 | 4600 | 31'0 | 0'0 | 31'0 | ... | ... | -0.057389 |
| -0.058334 | ... | ... | 20'3 | 0'0 | 20'3 | 4650 | 34'1 | 0'0 | 34'1 | ... | ... | -0.057171 |
| -0.057113 | 18'4 | 17'4 | 18'5 | -0'3 | 18'2 | 4700 | 37'3 | 0'0 | 37'3 | 38'5 | 37'2 | -0.056642 |
| -0.056147 | 16'4 | 16'4 | 17'1 | -0'5 | 16'4 | 4750 | 40'6 | 0'0 | 40'6 | ... | ... | -0.055843 |
| -0.0562 | 15'5 | 15'2 | 15'5 | -0'2 | 15'3 | 4800 | 44'2 | 0'0 | 44'2 | ... | ... | -0.054818 |
| -0.056139 | ... | ... | 14'3 | 0'0 | 14'3 | 4850 | 47'6 | 0'0 | 47'6 | ... | ... | -0.053277 |
| -0.054956 | ... | ... | 13'1 | 0'0 | 13'1 | 4900 | 51'4 | 0'0 | 51'4 | ... | ... | -0.051938 |
| -0.053679 | ... | ... | 12'0 | 0'0 | 12'0 | 4950 | 55'2 | 0'0 | 55'2 | ... | ... | -0.050156 |
| -0.05075 | 10'5 | 10'1 | 10'7 | -0'3 | 10'4 | 5000 | 59'2 | 0'0 | 59'2 | ... | ... | -0.048732 |
| -0.050667 | ... | ... | 10'0 | 0'0 | 10'0 | 5050 | 63'2 | 0'0 | 63'2 | ... | ... | -0.046951 |
| -0.049017 | ... | ... | 9'1 | 0'0 | 9'1 | 5100 | 67'2 | 0'0 | 67'2 | ... | ... | -0.044813 |
| -0.047492 | ... | ... | 8'3 | 0'0 | 8'3 | 5150 | 71'4 | 0'0 | 71'4 | ... | ... | -0.04326 |
| -0.045662 | ... | ... | 7'5 | 0'0 | 7'5 | 5200 | 75'5 | 0'0 | 75'5 | ... | ... | -0.040947 |
| -0.044057 | ... | ... | 7'0 | 0'0 | 7'0 | 5250 | 80'0 | 0'0 | 80'0 | ... | ... | -0.039371 |
| -0.042759 | ... | ... | 6'4 | 0'0 | 6'4 | 5300 | 84'3 | 0'0 | 84'3 | ... | ... | -0.037584 |
| -0.041259 | ... | ... | 6'0 | 0'0 | 6'0 | 5350 | 88'6 | 0'0 | 88'6 | ... | ... | -0.035587 |
| -0.039556 | ... | ... | 5'4 | 0'0 | 5'4 | 5400 | 93'2 | 0'0 | 93'2 | ... | ... | -0.033985 |
| -0.037645 | ... | ... | 5'0 | 0'0 | 5'0 | 5450 | 97'7 | 0'0 | 97'7 | ... | ... | -0.032856 |
| -0.036889 | ... | ... | 4'6 | 0'0 | 4'6 | 5500 | 102'3 | 0'0 | 102'3 | ... | ... | -0.030967 |
| -0.035332 | ... | ... | 4'3 | 0'0 | 4'3 | 5550 | 107'0 | 0'0 | 107'0 | ... | ... | -0.029604 |
| -0.033621 | ... | ... | 4'0 | 0'0 | 4'0 | 5600 | 111'6 | 0'0 | 111'6 | ... | ... | -0.028841 |
| -0.032529 | ... | ... | 3'6 | 0'0 | 3'6 | 5650 | 116'3 | 0'0 | 116'3 | ... | ... | -0.027298 |
| -0.030535 | 3'3 | 3'3 | 3'4 | -0'1 | 3'3 | 5700 | 121'1 | 0'0 | 121'1 | ... | ... | -0.026403 |
| -0.030885 | ... | ... | 3'3 | 0'0 | 3'3 | 5750 | 125'7 | 0'0 | 125'7 | ... | ... | -0.025453 |
| -0.027804 | 2'7 | 2'7 | 3'1 | -0'2 | 2'7 | 5800 | 130'6 | 0'0 | 130'6 | ... | ... | -0.025234 |
| -0.02746 | ... | ... | 2'6 | 0'0 | 2'6 | 5900 | 140'3 | 0'0 | 140'3 | ... | ... | -0.023933 |
| -0.026074 | ... | ... | 2'4 | 0'0 | 2'4 | 6000 | 150'0 | 0'0 | 150'0 | ... | ... | -0.02251 |
| -0.024522 | ... | ... | 2'2 | 0'0 | 2'2 | 6100 | 159'6 | 0'0 | 159'6 | ... | ... | -0.021842 |
| -0.022802 | ... | ... | 2'0 | 0'0 | 2'0 | 6200 | 169'4 | 0'0 | 169'4 | ... | ... | -0.02112 |
| -0.022028 | ... | ... | 1'7 | 0'0 | 1'7 | 6300 | 179'3 | 0'0 | 179'3 | ... | ... | -0.021251 |
| -0.020023 | 1'5 | 1'5 | 1'6 | -0'1 | 1'5 | 6400 | 189'2 | 0'0 | 189'2 | ... | ... | -0.021368 |
| -0.019063 | 1'4 | 1'4 | 1'5 | -0'1 | 1'4 | 6500 | 199'1 | 0'0 | 199'1 | ... | ... | -0.021473 |
| -0.019278 | ... | ... | 1'4 | 0'0 | 1'4 | 6600 | 209'1 | 0'0 | 209'1 | ... | ... | -0.022488 |
| -0.018221 | ... | ... | 1'3 | 0'0 | 1'3 | 6700 | 219'0 | 0'0 | 219'0 | ... | ... | -0.02258 |
| -0.017094 | ... | ... | 1'2 | 0'0 | 1'2 | 6800 | 229'0 | 0'0 | 229'0 | ... | ... | -0.023592 |
| -0.017254 | ... | ... | 1'2 | 0'0 | 1'2 | 6900 | 239'0 | 0'0 | 239'0 | ... | ... | -0.024601 |
| -0.016035 | ... | ... | 1'1 | 0'0 | 1'1 | 7000 | 249'0 | 0'0 | 249'0 | ... | ... | -0.025609 |
| -0.014742 | ... | ... | 1'0 | 0'0 | 1'0 | 7100 | 259'0 | 0'0 | 259'0 | ... | ... | -0.026615 |
| -0.014858 | ... | ... | 1'0 | 0'0 | 1'0 | 7200 | 269'0 | 0'0 | 269'0 | ... | ... | -0.027618 |
| -0.01497 | ... | ... | 1'0 | 0'0 | 1'0 | 7300 | 279'0 | 0'0 | 279'0 | ... | ... | -0.028619 |
| -0.013566 | ... | ... | 0'7 | 0'0 | 0'7 | 7400 | 289'0 | 0'0 | 289'0 | ... | ... | -0.029618 |
| -0.013658 | ... | ... | 0'7 | 0'0 | 0'7 | 7500 | 299'0 | 0'0 | 299'0 | ... | ... | -0.030615 |
| -0.012158 | ... | ... | 0'6 | 0'0 | 0'6 | 7600 | 309'0 | 0'0 | 309'0 | ... | ... | -0.031609 |
| -0.012233 | ... | ... | 0'6 | 0'0 | 0'6 | 7700 | 319'0 | 0'0 | 319'0 | ... | ... | -0.032601 |
| -0.012305 | ... | ... | 0'6 | 0'0 | 0'6 | 7800 | 329'0 | 0'0 | 329'0 | ... | ... | -0.033591 |
| -0.010688 | ... | ... | 0'5 | 0'0 | 0'5 | 7900 | 339'0 | 0'0 | 339'0 | ... | ... | -0.034579 |
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.