Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.013999 | ... | ... | 255'0 | 1'2 | 256'2 | 2200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.001934 |
| -0.013604 | ... | ... | 245'0 | 1'2 | 246'2 | 2300 | 0'3 | 0'1 | 0'2 | ... | ... | -0.002673 |
| -0.013182 | ... | ... | 235'0 | 1'2 | 236'2 | 2400 | 0'3 | 0'1 | 0'2 | ... | ... | -0.002655 |
| -0.012736 | ... | ... | 225'0 | 1'2 | 226'2 | 2500 | 0'4 | 0'1 | 0'3 | ... | ... | -0.00332 |
| -0.01227 | ... | ... | 215'0 | 1'2 | 216'2 | 2600 | 0'5 | 0'1 | 0'4 | ... | ... | -0.003931 |
| -0.011786 | ... | ... | 205'0 | 1'2 | 206'2 | 2700 | 0'6 | 0'2 | 0'4 | ... | ... | -0.004496 |
| -0.011285 | ... | ... | 195'0 | 1'2 | 196'2 | 2800 | 0'7 | 0'2 | 0'5 | ... | ... | -0.005021 |
| -0.010771 | ... | ... | 185'0 | 1'2 | 186'2 | 2900 | 1'0 | 0'1 | 0'7 | ... | ... | -0.005508 |
| -0.010245 | ... | ... | 175'0 | 1'2 | 176'2 | 3000 | 1'2 | 0'2 | 1'0 | ... | ... | -0.006459 |
| -0.009707 | ... | ... | 165'0 | 1'2 | 166'2 | 3100 | 1'5 | 0'3 | 1'2 | ... | ... | -0.007773 |
| -0.00916 | ... | ... | 155'0 | 1'2 | 156'2 | 3200 | 1'7 | 0'2 | 1'5 | ... | ... | -0.008524 |
| -0.008871 | ... | ... | 145'0 | 1'3 | 146'3 | 3300 | 2'3 | 0'3 | 2'0 | ... | ... | -0.009983 |
| -0.009099 | ... | ... | 135'2 | 1'4 | 136'6 | 3400 | 2'7 | 0'4 | 2'3 | ... | ... | -0.011262 |
| -0.009559 | ... | ... | 125'5 | 1'5 | 127'2 | 3500 | 3'5 | 0'5 | 3'0 | ... | ... | -0.013023 |
| -0.010471 | ... | ... | 116'2 | 1'6 | 118'0 | 3600 | 4'4 | 0'5 | 3'7 | ... | ... | -0.014815 |
| -0.011991 | ... | ... | 107'2 | 1'7 | 109'1 | 3700 | 5'5 | 0'7 | 4'6 | ... | ... | -0.01684 |
| -0.013019 | ... | ... | 102'7 | 2'0 | 104'7 | 3750 | 6'3 | 1'0 | 5'3 | ... | ... | -0.018079 |
| -0.014192 | ... | ... | 98'4 | 2'2 | 100'6 | 3800 | 7'1 | 1'0 | 6'1 | ... | ... | -0.019194 |
| -0.015283 | ... | ... | 94'3 | 2'2 | 96'5 | 3850 | 8'0 | 1'2 | 6'6 | ... | ... | -0.020407 |
| -0.016484 | ... | ... | 90'2 | 2'3 | 92'5 | 3900 | 8'7 | 1'2 | 7'5 | ... | ... | -0.021487 |
| -0.01777 | ... | ... | 86'2 | 2'4 | 88'6 | 3950 | 9'7 | 1'2 | 8'5 | ... | ... | -0.022632 |
| -0.018943 | ... | ... | 82'3 | 2'4 | 84'7 | 4000 | 11'0 | 1'3 | 9'5 | ... | ... | -0.023816 |
| -0.020172 | ... | ... | 78'5 | 2'4 | 81'1 | 4050 | 12'1 | 1'3 | 10'6 | ... | ... | -0.024846 |
| -0.021435 | ... | ... | 75'0 | 2'4 | 77'4 | 4100 | 13'3 | 1'3 | 12'0 | ... | ... | -0.025892 |
| -0.022713 | ... | ... | 71'4 | 2'4 | 74'0 | 4150 | 14'6 | 1'2 | 13'4 | ... | ... | -0.026933 |
| -0.023986 | ... | ... | 68'2 | 2'3 | 70'5 | 4200 | 16'2 | 1'2 | 15'0 | ... | ... | -0.027953 |
| -0.025105 | ... | ... | 65'0 | 2'2 | 67'2 | 4250 | 17'6 | 1'1 | 16'5 | ... | ... | -0.028801 |
| -0.026334 | ... | ... | 62'0 | 2'1 | 64'1 | 4300 | 19'3 | 0'7 | 18'4 | ... | ... | -0.029615 |
| -0.027393 | ... | ... | 59'0 | 2'0 | 61'0 | 4350 | 21'1 | 0'6 | 20'3 | ... | ... | -0.030382 |
| -0.028409 | ... | ... | 56'2 | 1'6 | 58'0 | 4400 | 23'0 | 0'5 | 22'3 | ... | ... | -0.031094 |
| -0.029372 | ... | ... | 53'4 | 1'5 | 55'1 | 4450 | 25'0 | 0'4 | 24'4 | ... | ... | -0.031743 |
| -0.030275 | ... | ... | 51'0 | 1'3 | 52'3 | 4500 | 27'0 | 0'2 | 26'6 | ... | ... | -0.032211 |
| -0.031002 | ... | ... | 48'4 | 1'1 | 49'5 | 4550 | 29'1 | 0'0 | 29'1 | ... | ... | -0.032613 |
| -0.031774 | ... | ... | 46'1 | 1'0 | 47'1 | 4600 | 31'3 | -0'2 | 31'5 | ... | ... | -0.032945 |
| -0.032368 | ... | ... | 43'6 | 0'7 | 44'5 | 4650 | 33'6 | -0'3 | 34'1 | ... | ... | -0.033206 |
| -0.032894 | ... | ... | 41'4 | 0'6 | 42'2 | 4700 | 36'2 | -0'4 | 36'6 | ... | ... | -0.033395 |
| -0.033351 | ... | ... | 39'3 | 0'5 | 40'0 | 4750 | 38'6 | -0'5 | 39'3 | ... | ... | -0.03341 |
| -0.033742 | ... | ... | 37'3 | 0'4 | 37'7 | 4800 | 41'4 | -0'5 | 42'1 | ... | ... | -0.033462 |
| -0.033963 | ... | ... | 35'3 | 0'3 | 35'6 | 4850 | 44'2 | -0'6 | 45'0 | ... | ... | -0.033347 |
| -0.034124 | ... | ... | 33'4 | 0'2 | 33'6 | 4900 | 47'0 | -1'0 | 48'0 | ... | ... | -0.033065 |
| -0.034228 | ... | ... | 31'5 | 0'2 | 31'7 | 4950 | 50'0 | -1'0 | 51'0 | ... | ... | -0.032837 |
| -0.034284 | 30'4 | 29'1 | 30'0 | 0'1 | 30'1 | 5000 | 53'0 | -1'1 | 54'1 | ... | ... | -0.032453 |
| -0.034184 | ... | ... | 28'3 | 0'0 | 28'3 | 5050 | 56'1 | -1'1 | 57'2 | ... | ... | -0.032027 |
| -0.034047 | 26'5 | 26'5 | 26'6 | 0'0 | 26'6 | 5100 | 59'3 | -1'2 | 60'5 | ... | ... | -0.03157 |
| -0.033881 | ... | ... | 25'3 | -0'1 | 25'2 | 5150 | 62'5 | -1'3 | 64'0 | ... | ... | -0.030972 |
| -0.033574 | ... | ... | 24'0 | -0'2 | 23'6 | 5200 | 66'0 | -1'4 | 67'4 | ... | ... | -0.030357 |
| -0.033254 | ... | ... | 22'6 | -0'3 | 22'3 | 5250 | 69'4 | -1'4 | 71'0 | ... | ... | -0.029737 |
| -0.032801 | ... | ... | 21'4 | -0'4 | 21'0 | 5300 | 73'0 | -1'6 | 74'6 | ... | ... | -0.028993 |
| -0.032351 | ... | ... | 20'4 | -0'6 | 19'6 | 5350 | 76'5 | -1'7 | 78'4 | ... | ... | -0.028264 |
| -0.03192 | 19'4 | 19'4 | 19'4 | -0'7 | 18'5 | 5400 | 80'2 | -2'1 | 82'3 | ... | ... | -0.027421 |
| -0.031375 | ... | ... | 18'4 | -1'0 | 17'4 | 5450 | 84'0 | -2'2 | 86'2 | ... | ... | -0.026613 |
| -0.030868 | ... | ... | 17'6 | -1'2 | 16'4 | 5500 | 87'7 | -2'3 | 90'2 | ... | ... | -0.025854 |
| -0.030581 | ... | ... | 17'0 | -1'2 | 15'6 | 5550 | 92'0 | -2'3 | 94'3 | ... | ... | -0.025319 |
| -0.030213 | ... | ... | 16'2 | -1'2 | 15'0 | 5600 | 96'1 | -2'4 | 98'5 | ... | ... | -0.024716 |
| -0.030111 | ... | ... | ... | ... | 14'4 | 5650 | 100'4 | ... | ... | ... | ... | -0.024381 |
| -0.029775 | ... | ... | 15'1 | -1'2 | 13'7 | 5700 | 104'6 | -2'4 | 107'2 | ... | ... | -0.023828 |
| -0.029289 | ... | ... | 14'1 | -1'2 | 12'7 | 5800 | 113'5 | -2'2 | 115'7 | ... | ... | -0.023106 |
| -0.028796 | ... | ... | 13'1 | -1'1 | 12'0 | 5900 | 122'4 | -2'2 | 124'6 | ... | ... | -0.022238 |
| -0.028125 | ... | ... | 12'2 | -1'1 | 11'1 | 6000 | 131'3 | -2'2 | 133'5 | ... | ... | -0.021233 |
| -0.02728 | ... | ... | 11'2 | -1'0 | 10'2 | 6100 | 140'2 | -2'2 | 142'4 | ... | ... | -0.020101 |
| -0.026265 | ... | ... | 10'3 | -1'0 | 9'3 | 6200 | 149'2 | -2'1 | 151'3 | ... | ... | -0.019064 |
| -0.024825 | ... | ... | 9'3 | -1'0 | 8'3 | 6300 | 158'2 | -2'1 | 160'3 | ... | ... | -0.017929 |
| -0.023718 | ... | ... | 8'4 | -0'7 | 7'5 | 6400 | 167'2 | -2'1 | 169'3 | ... | ... | -0.016701 |
| -0.022176 | ... | ... | 7'5 | -0'7 | 6'6 | 6500 | 176'4 | -1'7 | 178'3 | ... | ... | -0.015868 |
| -0.02075 | ... | ... | 6'6 | -0'6 | 6'0 | 6600 | 185'6 | -1'7 | 187'5 | ... | ... | -0.014982 |
| -0.019484 | ... | ... | 6'1 | -0'6 | 5'3 | 6700 | 195'1 | -1'6 | 196'7 | ... | ... | -0.0143 |
| -0.018085 | ... | ... | 5'3 | -0'5 | 4'6 | 6800 | 204'5 | -1'6 | 206'3 | ... | ... | -0.013844 |
| -0.016908 | ... | ... | 4'7 | -0'5 | 4'2 | 6900 | 214'2 | -1'5 | 215'7 | ... | ... | -0.01363 |
| -0.015622 | ... | ... | 4'3 | -0'5 | 3'6 | 7000 | 224'0 | -1'4 | 225'4 | ... | ... | -0.013668 |
| -0.014623 | ... | ... | 4'0 | -0'5 | 3'3 | 7100 | 233'7 | -1'3 | 235'2 | ... | ... | -0.013967 |
| -0.013961 | ... | ... | 3'5 | -0'4 | 3'1 | 7200 | 243'6 | -1'3 | 245'1 | ... | ... | -0.014262 |
| -0.01282 | ... | ... | 3'3 | -0'5 | 2'6 | 7300 | 253'6 | -1'2 | 255'0 | ... | ... | -0.014821 |
| -0.012497 | ... | ... | 3'1 | -0'4 | 2'5 | 7400 | 263'6 | -1'2 | 265'0 | ... | ... | -0.015377 |
| -0.011693 | ... | ... | 2'7 | -0'4 | 2'3 | 7500 | 273'6 | -1'2 | 275'0 | ... | ... | -0.01593 |
| -0.011318 | ... | ... | 2'5 | -0'3 | 2'2 | 7600 | 283'6 | -1'2 | 285'0 | ... | ... | -0.016481 |
| -0.009619 | ... | ... | 2'1 | -0'3 | 1'6 | 8000 | 323'6 | -1'2 | 325'0 | ... | ... | -0.018656 |
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.