Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.022423 | ... | ... | 224'6 | -3'6 | 221'0 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002624 |
| -0.021492 | ... | ... | 214'6 | -3'6 | 211'0 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002606 |
| -0.020545 | ... | ... | 204'6 | -3'6 | 201'0 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002586 |
| -0.019584 | ... | ... | 194'6 | -3'6 | 191'0 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002566 |
| -0.01861 | ... | ... | 184'6 | -3'6 | 181'0 | 2700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004498 |
| -0.017626 | ... | ... | 174'6 | -3'6 | 171'0 | 2800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004453 |
| -0.016632 | ... | ... | 164'6 | -3'6 | 161'0 | 2900 | 0'3 | 0'0 | 0'3 | ... | ... | -0.006109 |
| -0.01563 | ... | ... | 154'6 | -3'6 | 151'0 | 3000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.006034 |
| -0.01462 | ... | ... | 144'6 | -3'6 | 141'0 | 3100 | 0'4 | 0'0 | 0'4 | ... | ... | -0.00748 |
| -0.013605 | ... | ... | 134'6 | -3'6 | 131'0 | 3200 | 0'5 | 0'0 | 0'5 | ... | ... | -0.008775 |
| -0.012583 | ... | ... | 124'6 | -3'6 | 121'0 | 3300 | 0'6 | 0'0 | 0'6 | ... | ... | -0.009935 |
| -0.01247 | ... | ... | 114'7 | -3'6 | 111'1 | 3400 | 1'0 | 0'0 | 1'0 | ... | ... | -0.01214 |
| -0.012851 | ... | ... | 110'0 | -3'6 | 106'2 | 3450 | 1'1 | 0'0 | 1'1 | ... | ... | -0.013126 |
| -0.013212 | ... | ... | 105'1 | -3'6 | 101'3 | 3500 | 1'2 | 0'0 | 1'2 | ... | ... | -0.01404 |
| -0.013553 | ... | ... | 100'2 | -3'6 | 96'4 | 3550 | 1'4 | 0'1 | 1'3 | ... | ... | -0.015875 |
| -0.014699 | ... | ... | 95'3 | -3'5 | 91'6 | 3600 | 1'6 | 0'1 | 1'5 | ... | ... | -0.017537 |
| -0.01577 | ... | ... | 90'5 | -3'5 | 87'0 | 3650 | 2'0 | 0'1 | 1'7 | ... | ... | -0.019039 |
| -0.017517 | ... | ... | 86'0 | -3'5 | 82'3 | 3700 | 2'3 | 0'2 | 2'1 | ... | ... | -0.021198 |
| -0.019116 | ... | ... | 81'3 | -3'5 | 77'6 | 3750 | 2'6 | 0'2 | 2'4 | ... | ... | -0.023111 |
| -0.021236 | ... | ... | 76'7 | -3'5 | 73'2 | 3800 | 3'2 | 0'2 | 3'0 | ... | ... | -0.025489 |
| -0.023752 | ... | ... | 72'3 | -3'4 | 68'7 | 3850 | 3'6 | 0'2 | 3'4 | ... | ... | -0.027554 |
| -0.026541 | ... | ... | 68'0 | -3'3 | 64'5 | 3900 | 4'4 | 0'3 | 4'1 | 4'3 | 4'3 | -0.030501 |
| -0.029487 | ... | ... | 63'6 | -3'2 | 60'4 | 3950 | 5'2 | 0'3 | 4'7 | ... | ... | -0.032991 |
| -0.032488 | ... | ... | 59'6 | -3'2 | 56'4 | 4000 | 6'2 | 0'4 | 5'6 | ... | ... | -0.036038 |
| -0.035452 | ... | ... | 55'6 | -3'1 | 52'5 | 4050 | 7'3 | 0'5 | 6'6 | ... | ... | -0.038977 |
| -0.038708 | ... | ... | 52'0 | -3'0 | 49'0 | 4100 | 8'5 | 0'5 | 8'0 | 8'4 | 8'4 | -0.041739 |
| -0.041717 | ... | ... | 48'3 | -2'7 | 45'4 | 4150 | 10'0 | 0'6 | 9'2 | ... | ... | -0.044264 |
| -0.044433 | ... | ... | 45'0 | -2'7 | 42'1 | 4200 | 11'5 | 0'7 | 10'6 | 11'5 | 11'5 | -0.046854 |
| -0.047469 | ... | ... | 41'6 | -2'5 | 39'1 | 4250 | 13'4 | 1'0 | 12'4 | 13'1 | 13'1 | -0.049398 |
| -0.049762 | ... | ... | 38'6 | -2'5 | 36'1 | 4300 | 15'4 | 1'1 | 14'3 | ... | ... | -0.05151 |
| -0.051938 | ... | ... | 35'7 | -2'4 | 33'3 | 4350 | 17'5 | 1'2 | 16'3 | ... | ... | -0.053188 |
| -0.053956 | ... | ... | 33'1 | -2'2 | 30'7 | 4400 | 20'0 | 1'3 | 18'5 | 20'1 | 19'4 | -0.054713 |
| -0.055527 | ... | ... | 30'5 | -2'1 | 28'4 | 4450 | 22'5 | 1'5 | 21'0 | 22'4 | 22'4 | -0.056067 |
| -0.056668 | 26'5 | 25'7 | 28'2 | -2'0 | 26'2 | 4500 | 25'2 | 1'6 | 23'4 | 25'2 | 23'6 | -0.056713 |
| -0.057402 | 26'0 | 24'0 | 26'0 | -1'7 | 24'1 | 4550 | 28'1 | 1'7 | 26'2 | 27'7 | 27'7 | -0.057225 |
| -0.05803 | 22'5 | 22'0 | 23'7 | -1'5 | 22'2 | 4600 | 31'0 | 2'0 | 29'0 | 31'2 | 30'0 | -0.057079 |
| -0.058029 | ... | ... | 21'7 | -1'4 | 20'3 | 4650 | 34'1 | 2'1 | 32'0 | ... | ... | -0.056861 |
| -0.057705 | 19'0 | 19'0 | 20'1 | -1'4 | 18'5 | 4700 | 37'3 | 2'2 | 35'1 | ... | ... | -0.056333 |
| -0.057402 | 17'1 | 17'1 | 18'3 | -1'2 | 17'1 | 4750 | 40'6 | 2'3 | 38'3 | ... | ... | -0.055536 |
| -0.056558 | ... | ... | 16'7 | -1'2 | 15'5 | 4800 | 44'2 | 2'4 | 41'6 | ... | ... | -0.054515 |
| -0.055853 | 15'4 | 15'4 | 15'3 | -1'0 | 14'3 | 4850 | 47'6 | 2'5 | 45'1 | ... | ... | -0.052982 |
| -0.054677 | 13'2 | 13'2 | 14'1 | -1'0 | 13'1 | 4900 | 51'4 | 2'6 | 48'6 | ... | ... | -0.05165 |
| -0.053408 | 12'1 | 12'1 | 12'7 | -0'7 | 12'0 | 4950 | 55'2 | 2'6 | 52'4 | ... | ... | -0.049878 |
| -0.051705 | 11'2 | 10'6 | 11'6 | -0'7 | 10'7 | 5000 | 59'2 | 2'7 | 56'3 | ... | ... | -0.048462 |
| -0.050412 | ... | ... | 10'6 | -0'6 | 10'0 | 5050 | 63'2 | 3'0 | 60'2 | ... | ... | -0.046692 |
| -0.048771 | 9'3 | 9'3 | 9'7 | -0'6 | 9'1 | 5100 | 67'2 | 3'0 | 64'2 | ... | ... | -0.044567 |
| -0.047255 | ... | ... | 9'0 | -0'5 | 8'3 | 5150 | 71'4 | 3'1 | 68'3 | ... | ... | -0.043025 |
| -0.045435 | ... | ... | 8'2 | -0'5 | 7'5 | 5200 | 75'5 | 3'1 | 72'4 | ... | ... | -0.040729 |
| -0.043839 | 7'5 | 7'5 | 7'4 | -0'4 | 7'0 | 5250 | 80'0 | 3'2 | 76'6 | ... | ... | -0.039165 |
| -0.042547 | ... | ... | 6'7 | -0'3 | 6'4 | 5300 | 84'3 | 3'2 | 81'1 | ... | ... | -0.037393 |
| -0.041055 | ... | ... | 6'3 | -0'3 | 6'0 | 5350 | 88'6 | 3'2 | 85'4 | ... | ... | -0.035412 |
| -0.039361 | ... | ... | 5'7 | -0'3 | 5'4 | 5400 | 93'2 | 3'2 | 90'0 | ... | ... | -0.033825 |
| -0.03746 | ... | ... | 5'3 | -0'3 | 5'0 | 5450 | 97'7 | 3'3 | 94'4 | ... | ... | -0.032708 |
| -0.036708 | ... | ... | 5'0 | -0'2 | 4'6 | 5500 | 102'3 | 3'3 | 99'0 | ... | ... | -0.030837 |
| -0.035159 | ... | ... | 4'5 | -0'2 | 4'3 | 5550 | 107'0 | 3'3 | 103'5 | ... | ... | -0.029489 |
| -0.033457 | ... | ... | 4'2 | -0'2 | 4'0 | 5600 | 111'6 | 3'4 | 108'2 | ... | ... | -0.028737 |
| -0.03237 | ... | ... | 4'0 | -0'2 | 3'6 | 5650 | 116'3 | 3'4 | 112'7 | ... | ... | -0.027212 |
| -0.031189 | 3'4 | 3'4 | 3'6 | -0'2 | 3'4 | 5700 | 121'1 | 3'4 | 117'5 | ... | ... | -0.02633 |
| -0.030735 | ... | ... | 3'4 | -0'1 | 3'3 | 5750 | 125'7 | 3'4 | 122'3 | ... | ... | -0.025395 |
| -0.029393 | ... | ... | 3'2 | -0'1 | 3'1 | 5800 | 130'6 | 3'5 | 127'1 | ... | ... | -0.025183 |
| -0.027327 | ... | ... | 3'0 | -0'2 | 2'6 | 5900 | 140'3 | 3'5 | 136'6 | ... | ... | -0.023907 |
| -0.025948 | 2'6 | 2'6 | 2'5 | -0'1 | 2'4 | 6000 | 150'0 | 3'5 | 146'3 | ... | ... | -0.022511 |
| -0.024403 | ... | ... | 2'3 | -0'1 | 2'2 | 6100 | 159'6 | 3'5 | 156'1 | ... | ... | -0.021863 |
| -0.022692 | ... | ... | 2'1 | -0'1 | 2'0 | 6200 | 169'4 | 3'5 | 165'7 | ... | ... | -0.021163 |
| -0.021922 | ... | ... | 2'0 | -0'1 | 1'7 | 6300 | 179'3 | 3'5 | 175'6 | ... | ... | -0.021308 |
| -0.02108 | 2'0 | 2'0 | 1'6 | 0'0 | 1'6 | 6400 | 189'2 | 3'5 | 185'5 | ... | ... | -0.021439 |
| -0.020167 | 1'6 | 1'6 | 1'5 | 0'0 | 1'5 | 6500 | 199'1 | 3'5 | 195'4 | ... | ... | -0.021557 |
| -0.019185 | ... | ... | 1'4 | 0'0 | 1'4 | 6600 | 209'1 | 3'6 | 205'3 | ... | ... | -0.022578 |
| -0.018134 | ... | ... | 1'3 | 0'0 | 1'3 | 6700 | 219'0 | 3'6 | 215'2 | ... | ... | -0.022683 |
| -0.017013 | ... | ... | 1'2 | 0'0 | 1'2 | 6800 | 229'0 | 3'6 | 225'2 | ... | ... | -0.0237 |
| -0.017172 | ... | ... | 1'2 | 0'0 | 1'2 | 6900 | 239'0 | 3'6 | 235'2 | ... | ... | -0.024714 |
| -0.015958 | 1'2 | 1'2 | 1'1 | 0'0 | 1'1 | 7000 | 249'0 | 3'6 | 245'2 | ... | ... | -0.025726 |
| -0.014672 | ... | ... | 1'0 | 0'0 | 1'0 | 7100 | 259'0 | 3'6 | 255'2 | ... | ... | -0.026736 |
| -0.014787 | ... | ... | 1'0 | 0'0 | 1'0 | 7200 | 269'0 | 3'6 | 265'2 | ... | ... | -0.027743 |
| -0.014898 | ... | ... | 0'7 | 0'1 | 1'0 | 7300 | 279'0 | 3'6 | 275'2 | ... | ... | -0.028749 |
| -0.013501 | ... | ... | 0'7 | 0'0 | 0'7 | 7400 | 289'0 | 3'6 | 285'2 | ... | ... | -0.029752 |
| -0.013593 | ... | ... | 0'6 | 0'1 | 0'7 | 7500 | 299'0 | 3'6 | 295'2 | ... | ... | -0.030753 |
| -0.0121 | ... | ... | 0'6 | 0'0 | 0'6 | 7600 | 309'0 | 3'6 | 305'2 | ... | ... | -0.031751 |
| -0.012175 | ... | ... | 0'6 | 0'0 | 0'6 | 7700 | 319'0 | 3'6 | 315'2 | ... | ... | -0.032747 |
| -0.012247 | 0'6 | 0'6 | 0'5 | 0'1 | 0'6 | 7800 | 329'0 | 3'6 | 325'2 | ... | ... | -0.033741 |
| -0.010637 | 0'6 | 0'6 | 0'5 | 0'0 | 0'5 | 7900 | 339'0 | 3'6 | 335'2 | ... | ... | -0.034733 |
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.