Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.007072 | ... | ... | 238'2 | 0'0 | 238'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004833 |
| -0.005185 | ... | ... | 228'2 | 0'0 | 228'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004803 |
| -0.003248 | ... | ... | 218'2 | 0'0 | 218'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004771 |
| -0.001259 | ... | ... | 208'2 | 0'0 | 208'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004738 |
| 0.000792 | ... | ... | 198'2 | 0'0 | 198'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004702 |
| 0.002915 | ... | ... | 188'2 | 0'0 | 188'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004664 |
| 0.005128 | ... | ... | 178'2 | 0'0 | 178'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004624 |
| 0.007461 | ... | ... | 168'2 | 0'0 | 168'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004582 |
| 0.009964 | ... | ... | 158'2 | 0'0 | 158'2 | 3000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.008008 |
| 0.012745 | ... | ... | 148'2 | 0'0 | 148'2 | 3100 | 0'3 | 0'0 | 0'3 | ... | ... | -0.010968 |
| 0.016101 | ... | ... | 138'2 | 0'0 | 138'2 | 3200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.013596 |
| 0.017914 | ... | ... | 128'2 | 0'0 | 128'2 | 3300 | 0'5 | 0'0 | 0'5 | ... | ... | -0.01595 |
| 0.016541 | ... | ... | 118'3 | 0'0 | 118'3 | 3400 | 0'7 | 0'0 | 0'7 | ... | ... | -0.020331 |
| 0.015168 | ... | ... | 108'5 | 0'0 | 108'5 | 3500 | 1'2 | 0'0 | 1'2 | ... | ... | -0.026116 |
| 0.005448 | ... | ... | 99'1 | 0'0 | 99'1 | 3600 | 1'5 | 0'0 | 1'5 | ... | ... | -0.031012 |
| -0.004546 | ... | ... | 89'6 | 0'0 | 89'6 | 3700 | 2'1 | -0'2 | 2'3 | 2'1 | 2'1 | -0.036712 |
| -0.035373 | 82'2 | 82'2 | 80'6 | 1'4 | 82'2 | 3800 | 3'3 | 0'0 | 3'3 | ... | ... | -0.049437 |
| -0.031977 | ... | ... | 72'1 | 0'0 | 72'1 | 3900 | 4'5 | 0'0 | 4'5 | ... | ... | -0.059177 |
| -0.047135 | ... | ... | 64'0 | 0'0 | 64'0 | 4000 | 6'3 | -0'1 | 6'4 | 6'3 | 5'7 | -0.070254 |
| -0.062608 | ... | ... | 56'4 | 0'0 | 56'4 | 4100 | 8'7 | 0'0 | 8'7 | ... | ... | -0.082903 |
| -0.077023 | ... | ... | 49'5 | 0'0 | 49'5 | 4200 | 12'0 | 0'1 | 11'7 | 12'0 | 12'0 | -0.094796 |
| -0.093224 | 44'1 | 44'1 | 43'3 | 0'6 | 44'1 | 4300 | 15'0 | -0'4 | 15'4 | 15'0 | 15'0 | -0.101598 |
| -0.099795 | ... | ... | 37'6 | 0'0 | 37'6 | 4400 | 19'2 | -0'4 | 19'6 | 19'6 | 18'7 | -0.109848 |
| -0.107062 | 32'5 | 32'5 | 32'6 | -0'1 | 32'5 | 4500 | 24'0 | -0'5 | 24'5 | 24'6 | 24'0 | -0.115461 |
| -0.115502 | 29'0 | 28'0 | 28'3 | 0'5 | 29'0 | 4600 | 29'2 | -0'7 | 30'1 | 29'2 | 29'2 | -0.118537 |
| -0.116389 | ... | ... | 24'5 | 0'0 | 24'5 | 4700 | 35'1 | -1'1 | 36'2 | 35'1 | 35'1 | -0.119792 |
| -0.119851 | 21'7 | 21'7 | 21'3 | 0'4 | 21'7 | 4800 | 42'7 | 0'0 | 42'7 | ... | ... | -0.124913 |
| -0.116995 | 18'4 | 18'4 | 18'4 | 0'0 | 18'4 | 4900 | 49'7 | 0'0 | 49'7 | ... | ... | -0.123674 |
| -0.119077 | 17'0 | 16'1 | 16'0 | 0'7 | 16'7 | 5000 | 57'2 | 0'0 | 57'2 | ... | ... | -0.121129 |
| -0.117595 | 15'0 | 13'7 | 13'7 | 1'1 | 15'0 | 5100 | 64'1 | -0'7 | 65'0 | 64'1 | 64'1 | -0.113186 |
| -0.107908 | ... | ... | 12'1 | 0'0 | 12'1 | 5200 | 73'1 | 0'0 | 73'1 | ... | ... | -0.114245 |
| -0.102949 | ... | ... | 10'4 | 0'0 | 10'4 | 5300 | 81'3 | 0'0 | 81'3 | ... | ... | -0.109513 |
| -0.102242 | 9'7 | 9'4 | 9'1 | 0'5 | 9'6 | 5400 | 89'7 | 0'0 | 89'7 | ... | ... | -0.104672 |
| -0.09674 | 8'4 | 8'0 | 7'7 | 0'5 | 8'4 | 5500 | 98'5 | 0'0 | 98'5 | ... | ... | -0.100142 |
| -0.090759 | 7'3 | 7'3 | 7'0 | 0'3 | 7'3 | 5600 | 107'4 | 0'0 | 107'4 | ... | ... | -0.095385 |
| -0.085671 | 6'4 | 6'3 | 6'1 | 0'3 | 6'4 | 5700 | 116'5 | 0'0 | 116'5 | ... | ... | -0.091645 |
| -0.080755 | 5'6 | 5'5 | 5'3 | 0'3 | 5'6 | 5800 | 125'7 | 0'0 | 125'7 | ... | ... | -0.08824 |
| -0.074941 | 5'0 | 5'0 | 4'6 | 0'2 | 5'0 | 5900 | 133'6 | -1'4 | 135'2 | 133'6 | 133'6 | -0.071352 |
| -0.071032 | 4'4 | 4'4 | 4'2 | 0'2 | 4'4 | 6000 | 144'5 | 0'0 | 144'5 | ... | ... | -0.082043 |
| -0.066555 | 4'0 | 4'0 | 3'6 | 0'2 | 4'0 | 6100 | 154'1 | 0'0 | 154'1 | ... | ... | -0.079514 |
| -0.059892 | ... | ... | 3'3 | 0'0 | 3'3 | 6200 | 163'6 | 0'0 | 163'6 | ... | ... | -0.077944 |
| -0.055831 | ... | ... | 3'0 | 0'0 | 3'0 | 6300 | 173'3 | 0'0 | 173'3 | ... | ... | -0.076165 |
| -0.053137 | ... | ... | 2'6 | 0'0 | 2'6 | 6400 | 183'0 | 0'0 | 183'0 | ... | ... | -0.074192 |
| -0.050183 | 2'4 | 2'4 | 2'4 | 0'0 | 2'4 | 6500 | 192'6 | 0'0 | 192'6 | ... | ... | -0.073418 |
| -0.046967 | ... | ... | 2'2 | 0'0 | 2'2 | 6600 | 202'4 | 0'0 | 202'4 | ... | ... | -0.07254 |
| -0.043483 | ... | ... | 2'0 | 0'0 | 2'0 | 6700 | 212'2 | 0'0 | 212'2 | ... | ... | -0.071566 |
| -0.04186 | ... | ... | 1'7 | 0'0 | 1'7 | 6800 | 222'1 | 0'0 | 222'1 | ... | ... | -0.071963 |
| -0.037911 | ... | ... | 1'5 | 0'0 | 1'5 | 6900 | 232'0 | 0'0 | 232'0 | ... | ... | -0.072321 |
| -0.03599 | 1'4 | 1'4 | 1'4 | 0'0 | 1'4 | 7000 | 241'7 | 0'0 | 241'7 | ... | ... | -0.072643 |
| -0.033953 | ... | ... | 1'3 | 0'0 | 1'3 | 7100 | 251'7 | 0'0 | 251'7 | ... | ... | -0.074433 |
| -0.031797 | ... | ... | 1'2 | 0'0 | 1'2 | 7200 | 261'6 | 0'0 | 261'6 | ... | ... | -0.074708 |
| -0.029519 | ... | ... | 1'1 | 0'0 | 1'1 | 7300 | 271'6 | 0'0 | 271'6 | ... | ... | -0.076475 |
| -0.027112 | ... | ... | 1'0 | 0'0 | 1'0 | 7400 | 281'6 | 0'0 | 281'6 | ... | ... | -0.078234 |
| -0.027306 | ... | ... | 1'0 | 0'0 | 1'0 | 7500 | 291'6 | 0'0 | 291'6 | ... | ... | -0.079986 |
| -0.024735 | ... | ... | 0'7 | 0'0 | 0'7 | 7600 | 301'6 | 0'0 | 301'6 | ... | ... | -0.08173 |
| -0.022017 | ... | ... | 0'6 | 0'0 | 0'6 | 7700 | 311'6 | 0'0 | 311'6 | ... | ... | -0.083468 |
| -0.022152 | ... | ... | 0'6 | 0'0 | 0'6 | 7800 | 321'6 | 0'0 | 321'6 | ... | ... | -0.085198 |
| -0.019246 | ... | ... | 0'5 | 0'0 | 0'5 | 7900 | 331'6 | 0'0 | 331'6 | ... | ... | -0.086922 |
| -0.019354 | ... | ... | 0'5 | 0'0 | 0'5 | 8000 | 341'6 | 0'0 | 341'6 | ... | ... | -0.08864 |
| -0.019458 | 0'5 | 0'5 | 0'5 | 0'0 | 0'5 | 8100 | 351'6 | 0'0 | 351'6 | ... | ... | -0.090352 |
| -0.016321 | ... | ... | 0'4 | 0'0 | 0'4 | 8200 | 361'6 | 0'0 | 361'6 | ... | ... | -0.092058 |
| -0.016401 | ... | ... | 0'4 | 0'0 | 0'4 | 8300 | 371'6 | 0'0 | 371'6 | ... | ... | -0.093757 |
| -0.016479 | ... | ... | 0'4 | 0'0 | 0'4 | 8400 | 381'6 | 0'0 | 381'6 | ... | ... | -0.095452 |
| -0.016554 | ... | ... | 0'4 | 0'0 | 0'4 | 8500 | 391'6 | 0'0 | 391'6 | ... | ... | -0.09714 |
| -0.016628 | ... | ... | 0'4 | 0'0 | 0'4 | 8600 | 401'6 | 0'0 | 401'6 | ... | ... | -0.098823 |
| -0.01319 | ... | ... | 0'3 | 0'0 | 0'3 | 8700 | 411'6 | 0'0 | 411'6 | ... | ... | -0.100501 |
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.