Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.016514 | ... | ... | 221'0 | 0'0 | 221'0 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001555 |
| -0.015855 | ... | ... | 211'0 | 0'0 | 211'0 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001544 |
| -0.015171 | ... | ... | 201'0 | 0'0 | 201'0 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001533 |
| -0.014465 | ... | ... | 191'0 | 0'0 | 191'0 | 2500 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002688 |
| -0.013741 | ... | ... | 181'0 | 0'0 | 181'0 | 2600 | 0'3 | 0'0 | 0'3 | ... | ... | -0.003694 |
| -0.013 | ... | ... | 171'0 | 0'0 | 171'0 | 2700 | 0'3 | 0'0 | 0'3 | ... | ... | -0.003655 |
| -0.012244 | ... | ... | 161'0 | 0'0 | 161'0 | 2800 | 0'5 | 0'0 | 0'5 | ... | ... | -0.005415 |
| -0.011477 | ... | ... | 151'0 | 0'0 | 151'0 | 2900 | 0'6 | 0'0 | 0'6 | ... | ... | -0.006159 |
| -0.010698 | ... | ... | 141'0 | 0'0 | 141'0 | 3000 | 1'0 | 0'0 | 1'0 | ... | ... | -0.007573 |
| -0.00991 | ... | ... | 131'0 | 0'0 | 131'0 | 3100 | 1'3 | 0'0 | 1'3 | ... | ... | -0.009476 |
| -0.00997 | ... | ... | 121'2 | 0'0 | 121'2 | 3200 | 1'7 | 0'0 | 1'7 | ... | ... | -0.011702 |
| -0.010423 | ... | ... | 111'5 | 0'0 | 111'5 | 3300 | 2'4 | 0'0 | 2'4 | ... | ... | -0.014111 |
| -0.012401 | ... | ... | 102'4 | 0'0 | 102'4 | 3400 | 3'3 | 0'0 | 3'3 | ... | ... | -0.017036 |
| -0.014878 | ... | ... | 93'5 | 0'0 | 93'5 | 3500 | 4'4 | 0'0 | 4'4 | ... | ... | -0.020212 |
| -0.017987 | ... | ... | 85'1 | 0'0 | 85'1 | 3600 | 6'0 | 0'0 | 6'0 | ... | ... | -0.023763 |
| -0.022009 | ... | ... | 77'2 | 0'0 | 77'2 | 3700 | 8'0 | 0'0 | 8'0 | ... | ... | -0.027674 |
| -0.026477 | ... | ... | 70'0 | 0'0 | 70'0 | 3800 | 10'4 | 0'0 | 10'4 | ... | ... | -0.031592 |
| -0.030805 | ... | ... | 63'2 | 0'0 | 63'2 | 3900 | 13'5 | 0'0 | 13'5 | ... | ... | -0.035485 |
| -0.035188 | ... | ... | 57'2 | 0'0 | 57'2 | 4000 | 17'2 | 0'0 | 17'2 | ... | ... | -0.038916 |
| -0.038867 | ... | ... | 51'5 | 0'0 | 51'5 | 4100 | 21'4 | 0'0 | 21'4 | ... | ... | -0.041977 |
| -0.042168 | ... | ... | 46'5 | 0'0 | 46'5 | 4200 | 26'2 | 0'0 | 26'2 | ... | ... | -0.044433 |
| -0.044745 | ... | ... | 42'0 | 0'0 | 42'0 | 4300 | 31'2 | 0'0 | 31'2 | ... | ... | -0.045989 |
| -0.046647 | ... | ... | 37'6 | 0'0 | 37'6 | 4400 | 36'6 | 0'0 | 36'6 | ... | ... | -0.047027 |
| -0.047934 | ... | ... | 33'7 | 0'0 | 33'7 | 4500 | 42'5 | 0'0 | 42'5 | ... | ... | -0.047456 |
| -0.048358 | 30'1 | 30'1 | 30'3 | -0'2 | 30'1 | 4600 | 48'7 | 0'0 | 48'7 | ... | ... | -0.047359 |
| -0.048638 | 27'0 | 27'0 | 27'2 | -0'2 | 27'0 | 4700 | 55'4 | 0'0 | 55'4 | ... | ... | -0.046833 |
| -0.048744 | ... | ... | 24'3 | 0'0 | 24'3 | 4800 | 62'3 | 0'0 | 62'3 | ... | ... | -0.045809 |
| -0.048259 | ... | ... | 21'7 | 0'0 | 21'7 | 4900 | 69'4 | 0'0 | 69'4 | ... | ... | -0.044377 |
| -0.048056 | 20'0 | 19'4 | 19'4 | 0'4 | 20'0 | 5000 | 77'0 | 0'0 | 77'0 | ... | ... | -0.042829 |
| -0.046173 | ... | ... | 17'4 | 0'0 | 17'4 | 5100 | 84'6 | 0'0 | 84'6 | ... | ... | -0.041086 |
| -0.044736 | ... | ... | 15'5 | 0'0 | 15'5 | 5200 | 92'5 | 0'0 | 92'5 | ... | ... | -0.039021 |
| -0.043493 | ... | ... | 14'1 | 0'0 | 14'1 | 5300 | 100'7 | 0'0 | 100'7 | ... | ... | -0.037185 |
| -0.041785 | ... | ... | 12'5 | 0'0 | 12'5 | 5400 | 109'2 | 0'0 | 109'2 | ... | ... | -0.035207 |
| -0.040204 | ... | ... | 11'3 | 0'0 | 11'3 | 5500 | 117'6 | 0'0 | 117'6 | ... | ... | -0.033145 |
| -0.038551 | ... | ... | 10'2 | 0'0 | 10'2 | 5600 | 126'4 | 0'0 | 126'4 | ... | ... | -0.031356 |
| -0.036887 | ... | ... | 9'2 | 0'0 | 9'2 | 5700 | 135'3 | 0'0 | 135'3 | ... | ... | -0.029632 |
| -0.035274 | ... | ... | 8'3 | 0'0 | 8'3 | 5800 | 144'3 | 0'0 | 144'3 | ... | ... | -0.028027 |
| -0.033776 | ... | ... | 7'5 | 0'0 | 7'5 | 5900 | 153'4 | 0'0 | 153'4 | ... | ... | -0.026595 |
| -0.032454 | ... | ... | 7'0 | 0'0 | 7'0 | 6000 | 162'6 | 0'0 | 162'6 | ... | ... | -0.025383 |
| -0.030949 | ... | ... | 6'3 | 0'0 | 6'3 | 6100 | 172'1 | 0'0 | 172'1 | ... | ... | -0.024435 |
| -0.029706 | ... | ... | 5'7 | 0'0 | 5'7 | 6200 | 181'4 | 0'0 | 181'4 | ... | ... | -0.023415 |
| -0.02832 | ... | ... | 5'3 | 0'0 | 5'3 | 6300 | 191'0 | 0'0 | 191'0 | ... | ... | -0.022712 |
| -0.026789 | ... | ... | 4'7 | 0'0 | 4'7 | 6400 | 200'4 | 0'0 | 200'4 | ... | ... | -0.021963 |
| -0.025626 | ... | ... | 4'4 | 0'0 | 4'4 | 6500 | 210'1 | 0'0 | 210'1 | ... | ... | -0.021573 |
| -0.024359 | ... | ... | 4'1 | 0'0 | 4'1 | 6600 | 219'7 | 0'0 | 219'7 | ... | ... | -0.021563 |
| -0.023545 | ... | ... | 3'7 | 0'0 | 3'7 | 6700 | 229'5 | 0'0 | 229'5 | ... | ... | -0.02154 |
| -0.022667 | ... | ... | 3'5 | 0'0 | 3'5 | 6800 | 239'3 | 0'0 | 239'3 | ... | ... | -0.021506 |
| -0.021726 | ... | ... | 3'3 | 0'0 | 3'3 | 6900 | 249'2 | 0'0 | 249'2 | ... | ... | -0.021874 |
| -0.02072 | ... | ... | 3'1 | 0'0 | 3'1 | 7000 | 259'1 | 0'0 | 259'1 | ... | ... | -0.022238 |
| -0.01965 | ... | ... | 2'7 | 0'0 | 2'7 | 7100 | 269'0 | 0'0 | 269'0 | ... | ... | -0.022597 |
| -0.018512 | ... | ... | 2'5 | 0'0 | 2'5 | 7200 | 279'0 | 0'0 | 279'0 | ... | ... | -0.023368 |
| -0.017991 | ... | ... | 2'4 | 0'0 | 2'4 | 7300 | 289'0 | 0'0 | 289'0 | ... | ... | -0.024135 |
| -0.017442 | ... | ... | 2'3 | 0'0 | 2'3 | 7400 | 299'0 | 0'0 | 299'0 | ... | ... | -0.024899 |
| -0.016145 | ... | ... | 2'1 | 0'0 | 2'1 | 7500 | 309'0 | 0'0 | 309'0 | ... | ... | -0.025659 |
| -0.015522 | ... | ... | 2'0 | 0'0 | 2'0 | 7600 | 319'0 | 0'0 | 319'0 | ... | ... | -0.026416 |
| -0.014871 | ... | ... | 1'7 | 0'0 | 1'7 | 7700 | 329'0 | 0'0 | 329'0 | ... | ... | -0.02717 |
| -0.014192 | ... | ... | 1'6 | 0'0 | 1'6 | 7800 | 339'0 | 0'0 | 339'0 | ... | ... | -0.02792 |
| -0.013483 | ... | ... | 1'5 | 0'0 | 1'5 | 7900 | 349'0 | 0'0 | 349'0 | ... | ... | -0.028667 |
| -0.012743 | ... | ... | 1'4 | 0'0 | 1'4 | 8000 | 359'0 | 0'0 | 359'0 | ... | ... | -0.02941 |
| -0.010432 | ... | ... | 1'1 | 0'0 | 1'1 | 8500 | 409'0 | 0'0 | 409'0 | ... | ... | -0.033071 |
| -0.008725 | ... | ... | 0'7 | 0'0 | 0'7 | 9000 | 459'0 | 0'0 | 459'0 | ... | ... | -0.036642 |
| -0.006771 | ... | ... | 0'5 | 0'0 | 0'5 | 9500 | 509'0 | 0'0 | 509'0 | ... | ... | -0.040121 |
| -0.005731 | ... | ... | 0'4 | 0'0 | 0'4 | 10000 | 559'0 | 0'0 | 559'0 | ... | ... | -0.043509 |
| -0.004638 | ... | ... | 0'3 | 0'0 | 0'3 | 11000 | 659'0 | 0'0 | 659'0 | ... | ... | -0.050008 |
| -0.003374 | ... | ... | 0'2 | 0'0 | 0'2 | 12000 | 759'0 | 0'0 | 759'0 | ... | ... | -0.05614 |
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.