Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.031918 | ... | ... | 15065'0 | 0'0 | 15065'0 | 1250 | 21925'0 | 0'0 | 21925'0 | ... | ... | 0 |
| -0.02981 | ... | ... | 104'2 | 0'0 | 104'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031778 |
| -0.028385 | ... | ... | 99'2 | 0'0 | 99'2 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0315 |
| -0.026959 | ... | ... | 94'2 | 0'0 | 94'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031208 |
| -0.025531 | ... | ... | 89'2 | 0'0 | 89'2 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0309 |
| -0.024104 | ... | ... | 84'2 | 0'0 | 84'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030576 |
| -0.022676 | ... | ... | 79'2 | 0'0 | 79'2 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030232 |
| -0.043644 | ... | ... | 74'3 | 0'0 | 74'3 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029866 |
| -0.042103 | ... | ... | 69'3 | 0'0 | 69'3 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029479 |
| -0.040546 | ... | ... | 64'3 | 0'0 | 64'3 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029059 |
| -0.038971 | ... | ... | 59'3 | 0'0 | 59'3 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028611 |
| -0.037377 | ... | ... | 54'3 | 0'0 | 54'3 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028122 |
| -0.035757 | ... | ... | 49'3 | 0'0 | 49'3 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027591 |
| -0.034104 | ... | ... | 44'3 | 0'0 | 44'3 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027006 |
| -0.032412 | ... | ... | 39'3 | 0'0 | 39'3 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026356 |
| -0.030666 | ... | ... | 34'3 | 0'0 | 34'3 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025622 |
| -0.028848 | ... | ... | 29'3 | 0'0 | 29'3 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024781 |
| -0.028473 | ... | ... | 28'3 | 0'0 | 28'3 | 4160 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024597 |
| -0.028094 | ... | ... | 27'3 | 0'0 | 27'3 | 4170 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024406 |
| -0.02771 | ... | ... | 26'3 | 0'0 | 26'3 | 4180 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024209 |
| -0.02732 | ... | ... | 25'3 | 0'0 | 25'3 | 4190 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024005 |
| -0.026926 | ... | ... | 24'3 | 0'0 | 24'3 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023795 |
| -0.026526 | ... | ... | 23'3 | 0'0 | 23'3 | 4210 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023574 |
| -0.026119 | ... | ... | 22'3 | 0'0 | 22'3 | 4220 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023345 |
| -0.025704 | ... | ... | 21'3 | 0'0 | 21'3 | 4230 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023108 |
| -0.025281 | ... | ... | 20'3 | 0'0 | 20'3 | 4240 | 0'2 | 0'0 | 0'2 | ... | ... | -0.038796 |
| -0.039863 | ... | ... | 19'4 | 0'0 | 19'4 | 4250 | 0'2 | 0'0 | 0'2 | ... | ... | -0.038309 |
| -0.052095 | ... | ... | 18'5 | 0'0 | 18'5 | 4260 | 0'3 | 0'0 | 0'3 | ... | ... | -0.051038 |
| -0.051226 | ... | ... | 17'5 | 0'0 | 17'5 | 4270 | 0'3 | 0'0 | 0'3 | ... | ... | -0.050275 |
| -0.050323 | ... | ... | 16'5 | 0'0 | 16'5 | 4280 | 0'3 | 0'0 | 0'3 | ... | ... | -0.049471 |
| -0.060398 | ... | ... | 15'6 | 0'0 | 15'6 | 4290 | 0'4 | 0'0 | 0'4 | ... | ... | -0.059845 |
| -0.059174 | ... | ... | 14'6 | 0'0 | 14'6 | 4300 | 0'4 | 0'0 | 0'4 | ... | ... | -0.058701 |
| -0.067602 | ... | ... | 13'7 | 0'0 | 13'7 | 4310 | 0'5 | 0'0 | 0'5 | ... | ... | -0.067327 |
| -0.074847 | ... | ... | 13'0 | 0'0 | 13'0 | 4320 | 0'6 | 0'0 | 0'6 | ... | ... | -0.074719 |
| -0.072887 | ... | ... | 12'0 | 0'0 | 12'0 | 4330 | 0'6 | 0'0 | 0'6 | ... | ... | -0.072803 |
| -0.078669 | ... | ... | 11'1 | 0'0 | 11'1 | 4340 | 0'7 | 0'0 | 0'7 | ... | ... | -0.078682 |
| -0.090357 | ... | ... | 10'3 | 0'0 | 10'3 | 4350 | 1'1 | 0'0 | 1'1 | ... | ... | -0.090471 |
| -0.099814 | ... | ... | 9'5 | 0'0 | 9'5 | 4360 | 1'3 | 0'0 | 1'3 | ... | ... | -0.099986 |
| -0.101605 | ... | ... | 8'6 | 0'0 | 8'6 | 4370 | 1'4 | 0'0 | 1'4 | ... | ... | -0.101794 |
| -0.107739 | ... | ... | 8'0 | 0'0 | 8'0 | 4380 | 1'5 | -0'1 | 1'6 | 1'5 | 1'5 | -0.102584 |
| -0.116923 | ... | ... | 7'3 | 0'0 | 7'3 | 4390 | 1'7 | -0'2 | 2'1 | 1'7 | 1'7 | -0.1073 |
| -0.119135 | ... | ... | 6'5 | 0'0 | 6'5 | 4400 | 2'3 | 0'0 | 2'3 | ... | ... | -0.119313 |
| -0.128116 | ... | ... | 6'1 | 0'0 | 6'1 | 4410 | 2'7 | 0'0 | 2'7 | ... | ... | -0.128264 |
| -0.13446 | ... | ... | 5'5 | 0'0 | 5'5 | 4420 | 3'3 | 0'0 | 3'3 | ... | ... | -0.134568 |
| -0.138408 | ... | ... | 5'1 | 0'0 | 5'1 | 4430 | 3'7 | 0'0 | 3'7 | ... | ... | -0.13847 |
| -0.136197 | ... | ... | 4'4 | 0'0 | 4'4 | 4440 | 4'2 | 0'0 | 4'2 | ... | ... | -0.136209 |
| -0.131742 | ... | ... | 3'7 | 0'0 | 3'7 | 4450 | 4'5 | 0'0 | 4'5 | ... | ... | -0.131705 |
| -0.132817 | ... | ... | 3'4 | 0'0 | 3'4 | 4460 | 5'2 | 0'0 | 5'2 | ... | ... | -0.132731 |
| -0.131729 | ... | ... | 3'1 | 0'0 | 3'1 | 4470 | 5'7 | 0'0 | 5'7 | ... | ... | -0.1316 |
| -0.128504 | ... | ... | 2'6 | 0'0 | 2'6 | 4480 | 6'4 | 0'0 | 6'4 | ... | ... | -0.128338 |
| -0.127709 | ... | ... | 2'4 | 0'0 | 2'4 | 4490 | 7'2 | 0'0 | 7'2 | ... | ... | -0.127513 |
| -0.120356 | ... | ... | 2'1 | 0'0 | 2'1 | 4500 | 7'7 | 0'0 | 7'7 | ... | ... | -0.120145 |
| -0.110573 | ... | ... | 1'6 | 0'0 | 1'6 | 4510 | 8'4 | 0'0 | 8'4 | ... | ... | -0.110366 |
| -0.103984 | ... | ... | 1'4 | 0'0 | 1'4 | 4520 | 9'2 | 0'0 | 9'2 | ... | ... | -0.103794 |
| -0.101884 | ... | ... | 1'3 | 0'0 | 1'3 | 4530 | 10'1 | 0'0 | 10'1 | ... | ... | -0.101714 |
| -0.098848 | ... | ... | 1'2 | 0'0 | 1'2 | 4540 | 11'0 | 0'0 | 11'0 | ... | ... | -0.098711 |
| -0.09489 | ... | ... | 1'1 | 0'0 | 1'1 | 4550 | 11'7 | 0'0 | 11'7 | ... | ... | -0.094806 |
| -0.090007 | ... | ... | 1'0 | 0'0 | 1'0 | 4560 | 12'6 | 0'0 | 12'6 | ... | ... | -0.089993 |
| -0.084186 | ... | ... | 0'7 | 0'0 | 0'7 | 4570 | 13'5 | 0'0 | 13'5 | ... | ... | -0.084267 |
| -0.077369 | ... | ... | 0'6 | 0'0 | 0'6 | 4580 | 14'4 | 0'0 | 14'4 | ... | ... | -0.077574 |
| -0.069482 | ... | ... | 0'5 | 0'0 | 0'5 | 4590 | 15'3 | 0'0 | 15'3 | ... | ... | -0.069856 |
| -0.060392 | ... | ... | 0'4 | 0'0 | 0'4 | 4600 | 16'2 | 0'0 | 16'2 | ... | ... | -0.060988 |
| -0.049878 | ... | ... | 0'3 | 0'0 | 0'3 | 4610 | 17'1 | 0'0 | 17'1 | ... | ... | -0.050779 |
| -0.050661 | ... | ... | 0'3 | 0'0 | 0'3 | 4620 | 18'1 | 0'0 | 18'1 | ... | ... | -0.051665 |
| -0.051406 | ... | ... | 0'3 | 0'0 | 0'3 | 4630 | 19'0 | 0'0 | 19'0 | ... | ... | -0.039546 |
| -0.038556 | ... | ... | 0'2 | 0'0 | 0'2 | 4640 | 20'0 | 0'0 | 20'0 | ... | ... | -0.040176 |
| -0.039032 | ... | ... | 0'2 | 0'0 | 0'2 | 4650 | 21'0 | 0'0 | 21'0 | ... | ... | -0.040787 |
| -0.039488 | ... | ... | 0'2 | 0'0 | 0'2 | 4660 | 22'0 | 0'0 | 22'0 | ... | ... | -0.041379 |
| -0.039926 | ... | ... | 0'2 | 0'0 | 0'2 | 4670 | 23'0 | 0'0 | 23'0 | ... | ... | -0.041957 |
| -0.040346 | ... | ... | 0'2 | 0'0 | 0'2 | 4680 | 23'7 | 0'0 | 23'7 | ... | ... | -0.026727 |
| -0.040752 | ... | ... | 0'2 | 0'0 | 0'2 | 4690 | 24'7 | 0'0 | 24'7 | ... | ... | -0.027124 |
| -0.041142 | ... | ... | 0'2 | 0'0 | 0'2 | 4700 | 25'7 | 0'0 | 25'7 | ... | ... | -0.027516 |
| -0.024308 | ... | ... | 0'1 | 0'0 | 0'1 | 4710 | 26'7 | 0'0 | 26'7 | ... | ... | -0.027903 |
| -0.024503 | ... | ... | 0'1 | 0'0 | 0'1 | 4720 | 27'7 | 0'0 | 27'7 | ... | ... | -0.028285 |
| -0.025046 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 30'7 | 0'0 | 30'7 | ... | ... | -0.029402 |
| -0.025852 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 35'7 | 0'0 | 35'7 | ... | ... | -0.031197 |
| -0.026559 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 40'7 | 0'0 | 40'7 | ... | ... | -0.032926 |
| -0.027189 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 45'7 | 0'0 | 45'7 | ... | ... | -0.034606 |
| -0.027757 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 50'7 | 0'0 | 50'7 | ... | ... | -0.036248 |
| -0.028275 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 55'7 | 0'0 | 55'7 | ... | ... | -0.037861 |
| -0.028752 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 60'7 | 0'0 | 60'7 | ... | ... | -0.03945 |
| -0.029191 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 65'7 | 0'0 | 65'7 | ... | ... | -0.041021 |
| -0.029602 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 70'7 | 0'0 | 70'7 | ... | ... | -0.042575 |
| -0.029982 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 75'7 | 0'0 | 75'7 | ... | ... | -0.044114 |
| -0.030344 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 80'6 | 0'0 | 80'6 | ... | ... | -0.023111 |
| -0.030682 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 85'6 | 0'0 | 85'6 | ... | ... | -0.02454 |
| -0.031001 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 90'6 | 0'0 | 90'6 | ... | ... | -0.025969 |
| -0.031309 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 95'6 | 0'0 | 95'6 | ... | ... | -0.027397 |
| -0.031596 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 100'6 | 0'0 | 100'6 | ... | ... | -0.028826 |
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.