Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.010825 | ... | ... | 248'4 | 1'6 | 250'2 | 2200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.001525 |
| -0.010553 | ... | ... | 238'4 | 1'6 | 240'2 | 2300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.002106 |
| -0.010252 | ... | ... | 228'4 | 1'6 | 230'2 | 2400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.00209 |
| -0.009925 | ... | ... | 218'4 | 1'6 | 220'2 | 2500 | 0'4 | 0'0 | 0'4 | ... | ... | -0.002612 |
| -0.009576 | ... | ... | 208'4 | 1'6 | 210'2 | 2600 | 0'5 | 0'0 | 0'5 | ... | ... | -0.00309 |
| -0.009207 | ... | ... | 198'4 | 1'6 | 200'2 | 2700 | 0'6 | 0'0 | 0'6 | ... | ... | -0.003532 |
| -0.008822 | ... | ... | 188'4 | 1'6 | 190'2 | 2800 | 0'7 | 0'0 | 0'7 | ... | ... | -0.003941 |
| -0.008421 | ... | ... | 178'4 | 1'6 | 180'2 | 2900 | 0'7 | 0'0 | 0'7 | ... | ... | -0.003897 |
| -0.008008 | ... | ... | 168'4 | 1'6 | 170'2 | 3000 | 1'0 | 0'0 | 1'0 | ... | ... | -0.004266 |
| -0.007583 | ... | ... | 158'4 | 1'6 | 160'2 | 3100 | 1'1 | -0'1 | 1'2 | ... | ... | -0.004606 |
| -0.007147 | ... | ... | 148'4 | 1'6 | 150'2 | 3200 | 1'2 | -0'1 | 1'3 | ... | ... | -0.004916 |
| -0.006703 | ... | ... | 138'4 | 1'6 | 140'2 | 3300 | 1'4 | -0'1 | 1'5 | ... | ... | -0.005545 |
| -0.006251 | ... | ... | 128'4 | 1'6 | 130'2 | 3400 | 1'7 | -0'1 | 2'0 | ... | ... | -0.006423 |
| -0.005984 | ... | ... | 118'6 | 1'5 | 120'3 | 3500 | 2'3 | -0'1 | 2'4 | ... | ... | -0.007474 |
| -0.006275 | ... | ... | 109'2 | 1'5 | 110'7 | 3600 | 3'0 | -0'2 | 3'2 | ... | ... | -0.008628 |
| -0.006593 | ... | ... | 104'5 | 1'5 | 106'2 | 3650 | 3'3 | -0'2 | 3'5 | ... | ... | -0.009255 |
| -0.006898 | ... | ... | 100'1 | 1'4 | 101'5 | 3700 | 3'7 | -0'3 | 4'2 | ... | ... | -0.010052 |
| -0.007536 | ... | ... | 95'6 | 1'4 | 97'2 | 3750 | 4'4 | -0'2 | 4'6 | ... | ... | -0.01098 |
| -0.008138 | ... | ... | 91'3 | 1'4 | 92'7 | 3800 | 5'1 | -0'3 | 5'4 | ... | ... | -0.011808 |
| -0.008865 | ... | ... | 87'2 | 1'3 | 88'5 | 3850 | 5'7 | -0'3 | 6'2 | ... | ... | -0.012728 |
| -0.009695 | ... | ... | 83'1 | 1'3 | 84'4 | 3900 | 6'5 | -0'4 | 7'1 | ... | ... | -0.013537 |
| -0.010608 | ... | ... | 79'2 | 1'2 | 80'4 | 3950 | 7'5 | -0'3 | 8'0 | ... | ... | -0.014564 |
| -0.011581 | ... | ... | 75'3 | 1'2 | 76'5 | 4000 | 8'5 | -0'4 | 9'1 | ... | ... | -0.015453 |
| -0.012595 | ... | ... | 71'5 | 1'2 | 72'7 | 4050 | 9'6 | -0'4 | 10'2 | ... | ... | -0.016352 |
| -0.013631 | ... | ... | 68'0 | 1'2 | 69'2 | 4100 | 11'0 | -0'5 | 11'5 | ... | ... | -0.017242 |
| -0.014669 | ... | ... | 64'5 | 1'1 | 65'6 | 4150 | 12'3 | -0'5 | 13'0 | ... | ... | -0.018107 |
| -0.015696 | ... | ... | 61'2 | 1'1 | 62'3 | 4200 | 13'7 | -0'5 | 14'4 | ... | ... | -0.018932 |
| -0.016696 | ... | ... | 58'0 | 1'1 | 59'1 | 4250 | 15'4 | -0'5 | 16'1 | ... | ... | -0.019707 |
| -0.017659 | ... | ... | 54'7 | 1'1 | 56'0 | 4300 | 17'1 | -0'5 | 17'6 | ... | ... | -0.02032 |
| -0.018478 | ... | ... | 51'7 | 1'0 | 52'7 | 4350 | 19'0 | -0'5 | 19'5 | ... | ... | -0.020973 |
| -0.01934 | ... | ... | 48'7 | 1'1 | 50'0 | 4400 | 20'7 | -0'5 | 21'4 | ... | ... | -0.021461 |
| -0.020051 | ... | ... | 46'1 | 1'0 | 47'1 | 4450 | 22'7 | -0'5 | 23'4 | ... | ... | -0.021879 |
| -0.020785 | ... | ... | 43'3 | 1'1 | 44'4 | 4500 | 25'0 | -0'5 | 25'5 | ... | ... | -0.022225 |
| -0.021364 | ... | ... | 40'7 | 1'0 | 41'7 | 4550 | 27'2 | -0'5 | 27'7 | ... | ... | -0.022495 |
| -0.021956 | ... | ... | 38'4 | 1'0 | 39'4 | 4600 | 29'5 | -0'5 | 30'2 | ... | ... | -0.022688 |
| -0.022394 | ... | ... | 36'1 | 1'0 | 37'1 | 4650 | 32'1 | -0'5 | 32'6 | ... | ... | -0.022807 |
| -0.022841 | 36'5 | 34'0 | 34'0 | 1'0 | 35'0 | 4700 | 34'6 | -0'6 | 35'4 | ... | ... | -0.022853 |
| -0.023138 | ... | ... | 32'0 | 0'7 | 32'7 | 4750 | 37'4 | -0'6 | 38'2 | ... | ... | -0.02283 |
| -0.023452 | 30'4 | 30'4 | 30'1 | 0'7 | 31'0 | 4800 | 40'3 | -0'6 | 41'1 | ... | ... | -0.022743 |
| -0.023622 | ... | ... | 28'3 | 0'6 | 29'1 | 4850 | 43'2 | -1'0 | 44'2 | ... | ... | -0.022514 |
| -0.023737 | ... | ... | 26'5 | 0'6 | 27'3 | 4900 | 46'3 | -1'0 | 47'3 | ... | ... | -0.022318 |
| -0.023803 | ... | ... | 25'1 | 0'5 | 25'6 | 4950 | 49'5 | -1'0 | 50'5 | ... | ... | -0.022078 |
| -0.023828 | 24'0 | 23'0 | 23'5 | 0'5 | 24'2 | 5000 | 52'7 | -1'1 | 54'0 | ... | ... | -0.021717 |
| -0.023823 | ... | ... | 22'2 | 0'5 | 22'7 | 5050 | 56'2 | -1'1 | 57'3 | ... | ... | -0.021329 |
| -0.023701 | ... | ... | 21'0 | 0'4 | 21'4 | 5100 | 59'6 | -1'1 | 60'7 | ... | ... | -0.020925 |
| -0.023564 | ... | ... | 19'6 | 0'4 | 20'2 | 5150 | 63'3 | -1'1 | 64'4 | ... | ... | -0.020515 |
| -0.023422 | ... | ... | 18'5 | 0'4 | 19'1 | 5200 | 67'0 | -1'2 | 68'2 | ... | ... | -0.020011 |
| -0.023182 | ... | ... | 17'4 | 0'4 | 18'0 | 5250 | 70'6 | -1'2 | 72'0 | ... | ... | -0.01952 |
| -0.022956 | ... | ... | 16'4 | 0'4 | 17'0 | 5300 | 74'5 | -1'1 | 75'6 | ... | ... | -0.019056 |
| -0.022641 | ... | ... | 15'4 | 0'4 | 16'0 | 5350 | 78'4 | -1'2 | 79'6 | ... | ... | -0.018518 |
| -0.022237 | ... | ... | 14'5 | 0'3 | 15'0 | 5400 | 82'3 | -1'2 | 83'5 | ... | ... | -0.017907 |
| -0.021999 | ... | ... | 13'6 | 0'4 | 14'2 | 5450 | 86'3 | -1'2 | 87'5 | ... | ... | -0.017348 |
| -0.02156 | ... | ... | 13'0 | 0'3 | 13'3 | 5500 | 90'3 | -1'3 | 91'6 | ... | ... | -0.016728 |
| -0.02118 | ... | ... | 12'2 | 0'3 | 12'5 | 5550 | 94'4 | -1'3 | 95'7 | ... | ... | -0.016179 |
| -0.020733 | ... | ... | 11'4 | 0'3 | 11'7 | 5600 | 98'5 | -1'3 | 100'0 | ... | ... | -0.015579 |
| -0.020216 | ... | ... | 10'7 | 0'2 | 11'1 | 5650 | 102'7 | -1'3 | 104'2 | ... | ... | -0.01507 |
| -0.019788 | ... | ... | 10'2 | 0'2 | 10'4 | 5700 | 107'1 | -1'3 | 108'4 | ... | ... | -0.014522 |
| -0.019301 | ... | ... | 9'5 | 0'2 | 9'7 | 5750 | 111'3 | -1'4 | 112'7 | ... | ... | -0.013936 |
| -0.018927 | ... | ... | 9'1 | 0'2 | 9'3 | 5800 | 115'6 | -1'3 | 117'1 | ... | ... | -0.013464 |
| -0.018041 | ... | ... | 8'1 | 0'2 | 8'3 | 5900 | 124'5 | -1'3 | 126'0 | ... | ... | -0.012596 |
| -0.017167 | ... | ... | 7'2 | 0'2 | 7'4 | 6000 | 133'5 | -1'4 | 135'1 | ... | ... | -0.011804 |
| -0.016341 | ... | ... | 6'4 | 0'2 | 6'6 | 6100 | 142'6 | -1'4 | 144'2 | ... | ... | -0.011113 |
| -0.015601 | ... | ... | 6'0 | 0'1 | 6'1 | 6200 | 152'1 | -1'4 | 153'5 | ... | ... | -0.010722 |
| -0.014985 | ... | ... | 5'4 | 0'1 | 5'5 | 6300 | 161'5 | -1'4 | 163'1 | ... | ... | -0.010482 |
| -0.014529 | ... | ... | 5'0 | 0'2 | 5'2 | 6400 | 171'1 | -1'5 | 172'6 | ... | ... | -0.010224 |
| -0.014013 | ... | ... | 4'6 | 0'1 | 4'7 | 6500 | 180'6 | -1'5 | 182'3 | ... | ... | -0.010135 |
| -0.013703 | ... | ... | 4'3 | 0'2 | 4'5 | 6600 | 190'4 | -1'5 | 192'1 | ... | ... | -0.010223 |
| -0.013355 | ... | ... | 4'1 | 0'2 | 4'3 | 6700 | 200'2 | -1'5 | 201'7 | ... | ... | -0.010306 |
| -0.012971 | ... | ... | 4'0 | 0'1 | 4'1 | 6800 | 210'1 | -1'5 | 211'6 | ... | ... | -0.010572 |
| -0.012551 | ... | ... | 3'6 | 0'1 | 3'7 | 6900 | 220'0 | -1'5 | 221'5 | ... | ... | -0.010836 |
| -0.012399 | ... | ... | 3'5 | 0'1 | 3'6 | 7000 | 229'7 | -1'5 | 231'4 | ... | ... | -0.011096 |
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.