Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.010041 | ... | ... | 252'0 | -0'2 | 251'6 | 2200 | 0'3 | 0'0 | 0'3 | ... | ... | -0.001965 |
| -0.009796 | ... | ... | 242'0 | -0'2 | 241'6 | 2300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.001952 |
| -0.009524 | ... | ... | 232'0 | -0'2 | 231'6 | 2400 | 0'4 | 0'0 | 0'4 | ... | ... | -0.002441 |
| -0.009227 | ... | ... | 222'0 | -0'2 | 221'6 | 2500 | 0'5 | 0'0 | 0'5 | ... | ... | -0.00289 |
| -0.008909 | ... | ... | 212'0 | -0'2 | 211'6 | 2600 | 0'6 | 0'0 | 0'6 | ... | ... | -0.003307 |
| -0.008572 | ... | ... | 202'0 | -0'2 | 201'6 | 2700 | 0'7 | 0'0 | 0'7 | ... | ... | -0.003693 |
| -0.008219 | ... | ... | 192'0 | -0'2 | 191'6 | 2800 | 1'0 | 0'0 | 1'0 | ... | ... | -0.004052 |
| -0.007851 | ... | ... | 182'0 | -0'2 | 181'6 | 2900 | 1'1 | 0'0 | 1'1 | ... | ... | -0.004385 |
| -0.007471 | ... | ... | 172'0 | -0'2 | 171'6 | 3000 | 1'3 | 0'0 | 1'3 | ... | ... | -0.005045 |
| -0.00708 | ... | ... | 162'0 | -0'2 | 161'6 | 3100 | 1'4 | 0'0 | 1'4 | ... | ... | -0.005312 |
| -0.006679 | ... | ... | 152'0 | -0'2 | 151'6 | 3200 | 1'6 | 0'0 | 1'6 | ... | ... | -0.00587 |
| -0.006269 | ... | ... | 142'0 | -0'2 | 141'6 | 3300 | 2'1 | 0'0 | 2'1 | ... | ... | -0.006661 |
| -0.006028 | ... | ... | 132'1 | -0'2 | 131'7 | 3400 | 2'4 | 0'0 | 2'4 | ... | ... | -0.007357 |
| -0.006125 | ... | ... | 122'4 | -0'2 | 122'2 | 3500 | 3'0 | 0'0 | 3'0 | ... | ... | -0.00821 |
| -0.006377 | ... | ... | 113'0 | -0'2 | 112'6 | 3600 | 3'6 | 0'0 | 3'6 | ... | ... | -0.009385 |
| -0.006823 | ... | ... | 108'4 | -0'2 | 108'2 | 3650 | 4'2 | 0'0 | 4'2 | ... | ... | -0.010106 |
| -0.007249 | ... | ... | 104'0 | -0'2 | 103'6 | 3700 | 4'6 | 0'0 | 4'6 | ... | ... | -0.01076 |
| -0.007655 | ... | ... | 99'4 | -0'2 | 99'2 | 3750 | 5'2 | 0'0 | 5'2 | ... | ... | -0.011349 |
| -0.008339 | ... | ... | 95'2 | -0'2 | 95'0 | 3800 | 6'0 | 0'1 | 5'7 | ... | ... | -0.012226 |
| -0.00898 | ... | ... | 91'0 | -0'2 | 90'6 | 3850 | 6'5 | 0'0 | 6'5 | ... | ... | -0.012842 |
| -0.009716 | ... | ... | 86'7 | -0'2 | 86'5 | 3900 | 7'4 | 0'0 | 7'4 | ... | ... | -0.013691 |
| -0.010529 | ... | ... | 82'7 | -0'2 | 82'5 | 3950 | 8'4 | 0'0 | 8'4 | ... | ... | -0.014577 |
| -0.011525 | ... | ... | 79'0 | -0'1 | 78'7 | 4000 | 9'4 | 0'0 | 9'4 | ... | ... | -0.015345 |
| -0.012429 | ... | ... | 75'3 | -0'2 | 75'1 | 4050 | 10'6 | 0'1 | 10'5 | ... | ... | -0.016254 |
| -0.013357 | ... | ... | 71'6 | -0'2 | 71'4 | 4100 | 12'0 | 0'0 | 12'0 | ... | ... | -0.017028 |
| -0.0144 | ... | ... | 68'3 | -0'2 | 68'1 | 4150 | 13'3 | 0'0 | 13'3 | ... | ... | -0.017786 |
| -0.015324 | ... | ... | 65'0 | -0'2 | 64'6 | 4200 | 15'0 | 0'0 | 15'0 | ... | ... | -0.018619 |
| -0.016327 | ... | ... | 61'7 | -0'2 | 61'5 | 4250 | 16'5 | 0'0 | 16'5 | ... | ... | -0.019303 |
| -0.017292 | ... | ... | 58'7 | -0'2 | 58'5 | 4300 | 18'4 | 0'1 | 18'3 | ... | ... | -0.020032 |
| -0.018211 | ... | ... | 55'7 | -0'1 | 55'6 | 4350 | 20'3 | 0'0 | 20'3 | ... | ... | -0.020611 |
| -0.01908 | ... | ... | 53'1 | -0'1 | 53'0 | 4400 | 22'4 | 0'1 | 22'3 | ... | ... | -0.021216 |
| -0.019894 | ... | ... | 50'4 | -0'1 | 50'3 | 4450 | 24'5 | 0'0 | 24'5 | ... | ... | -0.021672 |
| -0.02057 | ... | ... | 48'0 | -0'2 | 47'6 | 4500 | 26'7 | 0'0 | 26'7 | ... | ... | -0.022065 |
| -0.021268 | ... | ... | 45'5 | -0'2 | 45'3 | 4550 | 29'2 | 0'0 | 29'2 | ... | ... | -0.022394 |
| -0.021906 | ... | ... | 43'2 | -0'1 | 43'1 | 4600 | 31'6 | 0'0 | 31'6 | ... | ... | -0.02266 |
| -0.02241 | ... | ... | 41'0 | -0'1 | 40'7 | 4650 | 34'3 | 0'0 | 34'3 | ... | ... | -0.022866 |
| -0.022859 | ... | ... | 38'7 | -0'1 | 38'6 | 4700 | 37'1 | 0'1 | 37'0 | ... | ... | -0.023013 |
| -0.023254 | ... | ... | 36'7 | -0'1 | 36'6 | 4750 | 39'7 | 0'1 | 39'6 | ... | ... | -0.023032 |
| -0.023524 | ... | ... | 34'7 | -0'1 | 34'6 | 4800 | 42'5 | 0'0 | 42'5 | ... | ... | -0.022926 |
| -0.023747 | ... | ... | 33'0 | -0'1 | 32'7 | 4850 | 45'5 | 0'1 | 45'4 | ... | ... | -0.02285 |
| -0.023928 | ... | ... | 31'2 | -0'1 | 31'1 | 4900 | 48'5 | 0'1 | 48'4 | ... | ... | -0.022658 |
| -0.023993 | ... | ... | 29'4 | -0'1 | 29'3 | 4950 | 51'6 | 0'1 | 51'5 | ... | ... | -0.022432 |
| -0.024024 | ... | ... | 27'7 | -0'1 | 27'6 | 5000 | 54'7 | 0'1 | 54'6 | ... | ... | -0.022098 |
| -0.024029 | ... | ... | 26'3 | -0'1 | 26'2 | 5050 | 58'1 | 0'1 | 58'0 | ... | ... | -0.02174 |
| -0.023929 | ... | ... | 24'7 | -0'1 | 24'6 | 5100 | 61'4 | 0'1 | 61'3 | ... | ... | -0.021367 |
| -0.023813 | ... | ... | 23'4 | -0'1 | 23'3 | 5150 | 65'0 | 0'1 | 64'7 | ... | ... | -0.020987 |
| -0.023691 | ... | ... | 22'2 | -0'1 | 22'1 | 5200 | 68'4 | 0'1 | 68'3 | ... | ... | -0.020519 |
| -0.023478 | ... | ... | 21'0 | -0'1 | 20'7 | 5250 | 72'1 | 0'1 | 72'0 | ... | ... | -0.020059 |
| -0.023272 | ... | ... | 19'7 | -0'1 | 19'6 | 5300 | 75'6 | 0'1 | 75'5 | ... | ... | -0.01952 |
| -0.022982 | ... | ... | 18'6 | -0'1 | 18'5 | 5350 | 79'4 | 0'1 | 79'3 | ... | ... | -0.019004 |
| -0.022715 | ... | ... | 17'6 | -0'1 | 17'5 | 5400 | 83'3 | 0'1 | 83'2 | ... | ... | -0.018521 |
| -0.022482 | ... | ... | 16'6 | 0'0 | 16'6 | 5450 | 87'2 | 0'1 | 87'1 | ... | ... | -0.017977 |
| -0.022183 | ... | ... | 15'7 | 0'0 | 15'7 | 5500 | 91'2 | 0'1 | 91'1 | ... | ... | -0.017483 |
| -0.021816 | ... | ... | 15'1 | -0'1 | 15'0 | 5550 | 95'3 | 0'1 | 95'2 | ... | ... | -0.017051 |
| -0.021506 | ... | ... | 14'3 | -0'1 | 14'2 | 5600 | 99'3 | 0'1 | 99'2 | ... | ... | -0.016456 |
| -0.021268 | ... | ... | 13'5 | 0'0 | 13'5 | 5650 | 103'5 | 0'1 | 103'4 | ... | ... | -0.016055 |
| -0.02098 | ... | ... | 13'0 | 0'0 | 13'0 | 5700 | 107'7 | 0'1 | 107'6 | ... | ... | -0.015619 |
| -0.020645 | ... | ... | 12'4 | -0'1 | 12'3 | 5750 | 112'1 | 0'1 | 112'0 | ... | ... | -0.015148 |
| -0.020262 | ... | ... | 11'7 | -0'1 | 11'6 | 5800 | 116'4 | 0'1 | 116'3 | ... | ... | -0.014777 |
| -0.019809 | ... | ... | 10'7 | 0'0 | 10'7 | 5900 | 125'2 | 0'1 | 125'1 | ... | ... | -0.013958 |
| -0.019224 | ... | ... | 10'0 | 0'0 | 10'0 | 6000 | 134'2 | 0'2 | 134'0 | ... | ... | -0.013332 |
| -0.01851 | ... | ... | 9'2 | -0'1 | 9'1 | 6100 | 143'2 | 0'1 | 143'1 | ... | ... | -0.01264 |
| -0.018029 | ... | ... | 8'5 | -0'1 | 8'4 | 6200 | 152'4 | 0'2 | 152'2 | ... | ... | -0.012195 |
| -0.017458 | ... | ... | 8'0 | -0'1 | 7'7 | 6300 | 161'6 | 0'1 | 161'5 | ... | ... | -0.011712 |
| -0.016999 | ... | ... | 7'3 | 0'0 | 7'3 | 6400 | 171'1 | 0'1 | 171'0 | ... | ... | -0.011357 |
| -0.016472 | ... | ... | 6'7 | 0'0 | 6'7 | 6500 | 180'5 | 0'2 | 180'3 | ... | ... | -0.011142 |
| -0.015878 | ... | ... | 6'4 | -0'1 | 6'3 | 6600 | 190'1 | 0'2 | 189'7 | ... | ... | -0.010911 |
| -0.015444 | ... | ... | 6'1 | -0'1 | 6'0 | 6700 | 199'5 | 0'1 | 199'4 | ... | ... | -0.010667 |
| -0.015196 | ... | ... | 5'6 | 0'0 | 5'6 | 6800 | 209'3 | 0'2 | 209'1 | ... | ... | -0.010749 |
| -0.014676 | ... | ... | 5'3 | 0'0 | 5'3 | 6900 | 219'0 | 0'1 | 218'7 | ... | ... | -0.010656 |
| -0.01436 | ... | ... | 5'1 | 0'0 | 5'1 | 7000 | 228'6 | 0'1 | 228'5 | ... | ... | -0.010728 |
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.