Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.003641 | ... | ... | 243'4 | 0'0 | 243'4 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001516 |
| -0.00291 | ... | ... | 233'4 | 0'0 | 233'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001506 |
| -0.002156 | ... | ... | 223'4 | 0'0 | 223'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001497 |
| -0.001378 | ... | ... | 213'4 | 0'0 | 213'4 | 2500 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002634 |
| -0.000576 | ... | ... | 203'4 | 0'0 | 203'4 | 2600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002613 |
| 0.000252 | ... | ... | 193'4 | 0'0 | 193'4 | 2700 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.002591 |
| 0.001107 | ... | ... | 183'4 | 0'0 | 183'4 | 2800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.003564 |
| 0.001996 | ... | ... | 173'4 | 0'0 | 173'4 | 2900 | 0'3 | 0'0 | 0'3 | ... | ... | -0.003528 |
| 0.002924 | ... | ... | 163'4 | 0'0 | 163'4 | 3000 | 0'4 | 0'0 | 0'4 | ... | ... | -0.004388 |
| 0.003905 | ... | ... | 153'4 | 0'0 | 153'4 | 3100 | 0'5 | 0'0 | 0'5 | ... | ... | -0.005167 |
| 0.004957 | ... | ... | 143'4 | 0'0 | 143'4 | 3200 | 0'7 | 0'0 | 0'7 | ... | ... | -0.006619 |
| 0.00612 | ... | ... | 133'4 | 0'0 | 133'4 | 3300 | 1'1 | 0'0 | 1'1 | ... | ... | -0.007898 |
| 0.006621 | ... | ... | 123'5 | 0'0 | 123'5 | 3400 | 1'4 | 0'0 | 1'4 | ... | ... | -0.009635 |
| 0.006334 | ... | ... | 113'7 | 0'0 | 113'7 | 3500 | 1'7 | 0'0 | 1'7 | ... | ... | -0.011139 |
| 0.00444 | ... | ... | 104'3 | 0'0 | 104'3 | 3600 | 2'4 | 0'0 | 2'4 | ... | ... | -0.01342 |
| 0.003552 | ... | ... | 99'5 | 0'0 | 99'5 | 3650 | 2'6 | 0'0 | 2'6 | ... | ... | -0.014186 |
| 0.001394 | ... | ... | 95'1 | 0'0 | 95'1 | 3700 | 3'2 | 0'0 | 3'2 | ... | ... | -0.015756 |
| -0.000535 | ... | ... | 90'5 | 0'0 | 90'5 | 3750 | 3'6 | 0'0 | 3'6 | ... | ... | -0.017165 |
| -0.002797 | ... | ... | 86'2 | 0'0 | 86'2 | 3800 | 4'2 | 0'0 | 4'2 | ... | ... | -0.018427 |
| -0.004822 | ... | ... | 81'7 | 0'0 | 81'7 | 3850 | 5'0 | 0'0 | 5'0 | ... | ... | -0.020253 |
| -0.007481 | ... | ... | 77'6 | 0'0 | 77'6 | 3900 | 5'6 | 0'0 | 5'6 | ... | ... | -0.021859 |
| -0.010193 | ... | ... | 73'6 | 0'0 | 73'6 | 3950 | 6'6 | 0'0 | 6'6 | ... | ... | -0.023863 |
| -0.012902 | ... | ... | 69'7 | 0'0 | 69'7 | 4000 | 7'5 | -0'1 | 7'6 | 7'5 | 7'5 | -0.025319 |
| -0.015567 | ... | ... | 66'1 | 0'0 | 66'1 | 4050 | 9'0 | 0'0 | 9'0 | ... | ... | -0.027598 |
| -0.018151 | ... | ... | 62'4 | 0'0 | 62'4 | 4100 | 9'6 | -0'4 | 10'2 | 9'6 | 9'6 | -0.028334 |
| -0.020873 | ... | ... | 59'1 | 0'0 | 59'1 | 4150 | 11'6 | 0'0 | 11'6 | ... | ... | -0.031166 |
| -0.023197 | ... | ... | 55'6 | 0'0 | 55'6 | 4200 | 12'3 | -1'0 | 13'3 | 12'3 | 12'3 | -0.031243 |
| -0.025584 | ... | ... | 52'5 | 0'0 | 52'5 | 4250 | 15'0 | 0'0 | 15'0 | ... | ... | -0.034365 |
| -0.027584 | ... | ... | 49'4 | 0'0 | 49'4 | 4300 | 16'7 | 0'0 | 16'7 | ... | ... | -0.035876 |
| -0.029598 | ... | ... | 46'5 | 0'0 | 46'5 | 4350 | 18'7 | 0'0 | 18'7 | ... | ... | -0.037241 |
| -0.031413 | ... | ... | 43'7 | 0'0 | 43'7 | 4400 | 20'1 | -0'6 | 20'7 | 21'2 | 20'0 | -0.03727 |
| -0.034023 | 42'0 | 42'0 | 41'1 | 0'7 | 42'0 | 4450 | 23'1 | 0'0 | 23'1 | ... | ... | -0.039351 |
| -0.034291 | ... | ... | 38'5 | 0'0 | 38'5 | 4500 | 24'4 | -1'0 | 25'4 | 25'4 | 24'4 | -0.038994 |
| -0.035524 | ... | ... | 36'2 | 0'0 | 36'2 | 4550 | 28'0 | 0'0 | 28'0 | ... | ... | -0.041017 |
| -0.036572 | ... | ... | 34'0 | 0'0 | 34'0 | 4600 | 30'0 | -0'4 | 30'4 | 30'0 | 30'0 | -0.040862 |
| -0.037289 | ... | ... | 31'6 | 0'0 | 31'6 | 4650 | 33'2 | 0'0 | 33'2 | ... | ... | -0.041939 |
| -0.040117 | 31'4 | 31'4 | 29'6 | 1'6 | 31'4 | 4700 | 36'1 | 0'0 | 36'1 | ... | ... | -0.042271 |
| -0.038538 | ... | ... | 27'7 | 0'0 | 27'7 | 4750 | 39'0 | 0'0 | 39'0 | ... | ... | -0.042329 |
| -0.040186 | 27'1 | 25'5 | 26'0 | 1'1 | 27'1 | 4800 | 42'1 | 0'0 | 42'1 | ... | ... | -0.042426 |
| -0.038747 | 24'1 | 24'1 | 24'2 | -0'1 | 24'1 | 4850 | 45'2 | 0'0 | 45'2 | ... | ... | -0.042271 |
| -0.03891 | ... | ... | 22'5 | 0'0 | 22'5 | 4900 | 48'4 | 0'0 | 48'4 | ... | ... | -0.04203 |
| -0.038818 | ... | ... | 21'1 | 0'0 | 21'1 | 4950 | 51'7 | 0'0 | 51'7 | ... | ... | -0.041719 |
| -0.040045 | 21'0 | 19'2 | 19'6 | 1'0 | 20'6 | 5000 | 55'3 | 0'0 | 55'3 | ... | ... | -0.041357 |
| -0.038244 | ... | ... | 18'3 | 0'0 | 18'3 | 5050 | 58'7 | 0'0 | 58'7 | ... | ... | -0.040788 |
| -0.037796 | ... | ... | 17'1 | 0'0 | 17'1 | 5100 | 62'5 | 0'0 | 62'5 | ... | ... | -0.040379 |
| -0.037329 | ... | ... | 16'0 | 0'0 | 16'0 | 5150 | 66'2 | 0'0 | 66'2 | ... | ... | -0.039608 |
| -0.036871 | ... | ... | 15'0 | 0'0 | 15'0 | 5200 | 70'1 | 0'0 | 70'1 | ... | ... | -0.039042 |
| -0.036232 | ... | ... | 14'0 | 0'0 | 14'0 | 5250 | 74'0 | 0'0 | 74'0 | ... | ... | -0.038321 |
| -0.035414 | ... | ... | 13'0 | 0'0 | 13'0 | 5300 | 78'0 | 0'0 | 78'0 | ... | ... | -0.037658 |
| -0.034655 | ... | ... | 12'1 | 0'0 | 12'1 | 5350 | 82'0 | 0'0 | 82'0 | ... | ... | -0.036862 |
| -0.033986 | ... | ... | 11'3 | 0'0 | 11'3 | 5400 | 86'1 | 0'0 | 86'1 | ... | ... | -0.036159 |
| -0.033179 | ... | ... | 10'5 | 0'0 | 10'5 | 5450 | 90'3 | 0'0 | 90'3 | ... | ... | -0.035576 |
| -0.032508 | 10'0 | 10'0 | 10'0 | 0'0 | 10'0 | 5500 | 94'5 | 0'0 | 94'5 | ... | ... | -0.034897 |
| -0.031723 | ... | ... | 9'3 | 0'0 | 9'3 | 5550 | 98'7 | 0'0 | 98'7 | ... | ... | -0.034127 |
| -0.03112 | ... | ... | 8'7 | 0'0 | 8'7 | 5600 | 103'2 | 0'0 | 103'2 | ... | ... | -0.033521 |
| -0.030118 | ... | ... | 8'2 | 0'0 | 8'2 | 5650 | 107'5 | 0'0 | 107'5 | ... | ... | -0.032843 |
| -0.029643 | ... | ... | 7'7 | 0'0 | 7'7 | 5700 | 112'1 | 0'0 | 112'1 | ... | ... | -0.032365 |
| -0.02815 | ... | ... | 7'0 | 0'0 | 7'0 | 5800 | 121'1 | 0'0 | 121'1 | ... | ... | -0.031249 |
| -0.026714 | ... | ... | 6'2 | 0'0 | 6'2 | 5900 | 130'3 | 0'0 | 130'3 | ... | ... | -0.030525 |
| -0.026581 | 6'0 | 6'0 | 5'5 | 0'3 | 6'0 | 6000 | 139'5 | 0'0 | 139'5 | ... | ... | -0.029664 |
| -0.024309 | ... | ... | 5'1 | 0'0 | 5'1 | 6100 | 149'0 | 0'0 | 149'0 | ... | ... | -0.028997 |
| -0.023044 | ... | ... | 4'5 | 0'0 | 4'5 | 6200 | 158'4 | 0'0 | 158'4 | ... | ... | -0.028564 |
| -0.022079 | ... | ... | 4'2 | 0'0 | 4'2 | 6300 | 168'1 | 0'0 | 168'1 | ... | ... | -0.028401 |
| -0.021484 | 4'0 | 4'0 | 4'0 | 0'0 | 4'0 | 6400 | 177'6 | 0'0 | 177'6 | ... | ... | -0.028193 |
| -0.020309 | ... | ... | 3'5 | 0'0 | 3'5 | 6500 | 187'4 | 0'0 | 187'4 | ... | ... | -0.028293 |
| -0.019549 | ... | ... | 3'3 | 0'0 | 3'3 | 6600 | 197'2 | 0'0 | 197'2 | ... | ... | -0.028368 |
| -0.018716 | ... | ... | 3'1 | 0'0 | 3'1 | 6700 | 207'0 | 0'0 | 207'0 | ... | ... | -0.02842 |
| -0.018383 | ... | ... | 3'0 | 0'0 | 3'0 | 6800 | 216'7 | 0'0 | 216'7 | ... | ... | -0.028816 |
| -0.017431 | ... | ... | 2'6 | 0'0 | 2'6 | 6900 | 226'6 | 0'0 | 226'6 | ... | ... | -0.029201 |
| -0.017018 | ... | ... | 2'5 | 0'0 | 2'5 | 7000 | 236'5 | 0'0 | 236'5 | ... | ... | -0.029575 |
| -0.015947 | ... | ... | 2'3 | 0'0 | 2'3 | 7100 | 246'4 | 0'0 | 246'4 | ... | ... | -0.02994 |
| -0.015456 | ... | ... | 2'2 | 0'0 | 2'2 | 7200 | 256'4 | 0'0 | 256'4 | ... | ... | -0.030672 |
| -0.014934 | ... | ... | 2'1 | 0'0 | 2'1 | 7300 | 266'4 | 0'0 | 266'4 | ... | ... | -0.031399 |
| -0.014383 | ... | ... | 2'0 | 0'0 | 2'0 | 7400 | 276'4 | 0'0 | 276'4 | ... | ... | -0.032122 |
| -0.013802 | ... | ... | 1'7 | 0'0 | 1'7 | 7500 | 286'4 | 0'0 | 286'4 | ... | ... | -0.032841 |
| -0.01391 | ... | ... | 1'7 | 0'0 | 1'7 | 7600 | 296'4 | 0'0 | 296'4 | ... | ... | -0.033556 |
| -0.012034 | ... | ... | 1'4 | 0'0 | 1'4 | 8000 | 336'4 | 0'0 | 336'4 | ... | ... | -0.036376 |
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.