Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.010499 | ... | ... | 255'4 | 0'0 | 255'4 | 2200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.001462 |
| -0.01025 | ... | ... | 245'4 | 0'0 | 245'4 | 2300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.002019 |
| -0.009971 | ... | ... | 235'4 | 0'0 | 235'4 | 2400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.002005 |
| -0.009668 | ... | ... | 225'4 | 0'0 | 225'4 | 2500 | 0'4 | 0'0 | 0'4 | ... | ... | -0.002506 |
| -0.009342 | ... | ... | 215'4 | 0'0 | 215'4 | 2600 | 0'5 | 0'0 | 0'5 | ... | ... | -0.002967 |
| -0.008996 | ... | ... | 205'4 | 0'0 | 205'4 | 2700 | 0'6 | 0'0 | 0'6 | ... | ... | -0.003392 |
| -0.008634 | ... | ... | 195'4 | 0'0 | 195'4 | 2800 | 0'7 | 0'0 | 0'7 | ... | ... | -0.003787 |
| -0.008257 | ... | ... | 185'4 | 0'0 | 185'4 | 2900 | 1'0 | 0'0 | 1'0 | ... | ... | -0.004153 |
| -0.007867 | ... | ... | 175'4 | 0'0 | 175'4 | 3000 | 1'1 | 0'0 | 1'1 | ... | ... | -0.004491 |
| -0.007465 | ... | ... | 165'4 | 0'0 | 165'4 | 3100 | 1'2 | 0'0 | 1'2 | ... | ... | -0.004802 |
| -0.007053 | ... | ... | 155'4 | 0'0 | 155'4 | 3200 | 1'3 | 0'0 | 1'3 | ... | ... | -0.005087 |
| -0.006632 | ... | ... | 145'4 | 0'0 | 145'4 | 3300 | 1'5 | 0'0 | 1'5 | ... | ... | -0.005674 |
| -0.006204 | ... | ... | 135'4 | 0'0 | 135'4 | 3400 | 2'0 | 0'0 | 2'0 | ... | ... | -0.006499 |
| -0.00595 | ... | ... | 125'5 | 0'0 | 125'5 | 3500 | 2'3 | 0'0 | 2'3 | ... | ... | -0.007221 |
| -0.006049 | ... | ... | 116'0 | 0'0 | 116'0 | 3600 | 3'0 | 0'0 | 3'0 | ... | ... | -0.00835 |
| -0.006356 | ... | ... | 111'3 | 0'0 | 111'3 | 3650 | 3'3 | 0'0 | 3'3 | ... | ... | -0.008964 |
| -0.006651 | ... | ... | 106'6 | 0'0 | 106'6 | 3700 | 3'7 | 0'0 | 3'7 | ... | ... | -0.009746 |
| -0.006934 | ... | ... | 102'1 | 0'0 | 102'1 | 3750 | 4'2 | 0'0 | 4'2 | ... | ... | -0.010245 |
| -0.007529 | ... | ... | 97'6 | 0'0 | 97'6 | 3800 | 4'7 | 0'0 | 4'7 | ... | ... | -0.01109 |
| -0.008091 | ... | ... | 93'3 | 0'0 | 93'3 | 3850 | 5'4 | 0'0 | 5'4 | ... | ... | -0.011844 |
| -0.008771 | ... | ... | 89'1 | 0'0 | 89'1 | 3900 | 6'2 | 0'0 | 6'2 | ... | ... | -0.012686 |
| -0.009692 | ... | ... | 85'1 | 0'0 | 85'1 | 3950 | 7'1 | 0'0 | 7'1 | ... | ... | -0.013588 |
| -0.010542 | ... | ... | 81'1 | 0'0 | 81'1 | 4000 | 8'0 | 0'0 | 8'0 | ... | ... | -0.014375 |
| -0.01145 | ... | ... | 77'2 | 0'0 | 77'2 | 4050 | 9'1 | 0'0 | 9'1 | ... | ... | -0.015335 |
| -0.012397 | ... | ... | 73'4 | 0'0 | 73'4 | 4100 | 10'2 | 0'0 | 10'2 | ... | ... | -0.016159 |
| -0.013483 | ... | ... | 70'0 | 0'0 | 70'0 | 4150 | 11'5 | 0'0 | 11'5 | ... | ... | -0.017098 |
| -0.014561 | ... | ... | 66'5 | 0'0 | 66'5 | 4200 | 13'1 | 0'0 | 13'1 | ... | ... | -0.018002 |
| -0.015515 | ... | ... | 63'2 | 0'0 | 63'2 | 4250 | 14'5 | 0'0 | 14'5 | ... | ... | -0.018751 |
| -0.016546 | ... | ... | 60'1 | 0'0 | 60'1 | 4300 | 16'3 | 0'0 | 16'3 | ... | ... | -0.019558 |
| -0.017534 | ... | ... | 57'1 | 0'0 | 57'1 | 4350 | 18'2 | 0'0 | 18'2 | ... | ... | -0.020302 |
| -0.018473 | ... | ... | 54'2 | 0'0 | 54'2 | 4400 | 20'1 | 0'0 | 20'1 | ... | ... | -0.020887 |
| -0.019443 | ... | ... | 51'5 | 0'0 | 51'5 | 4450 | 22'2 | 0'0 | 22'2 | ... | ... | -0.021497 |
| -0.020262 | ... | ... | 49'0 | 0'0 | 49'0 | 4500 | 24'3 | 0'0 | 24'3 | ... | ... | -0.02195 |
| -0.02102 | ... | ... | 46'4 | 0'0 | 46'4 | 4550 | 26'6 | 0'0 | 26'6 | ... | ... | -0.022417 |
| -0.021633 | ... | ... | 44'0 | 0'0 | 44'0 | 4600 | 29'1 | 0'0 | 29'1 | ... | ... | -0.022732 |
| -0.022264 | ... | ... | 41'6 | 0'0 | 41'6 | 4650 | 31'5 | 0'0 | 31'5 | ... | ... | -0.02298 |
| -0.022754 | ... | ... | 39'4 | 0'0 | 39'4 | 4700 | 34'2 | 0'0 | 34'2 | ... | ... | -0.023163 |
| -0.023185 | ... | ... | 37'3 | 0'0 | 37'3 | 4750 | 36'7 | 0'0 | 36'7 | ... | ... | -0.023208 |
| -0.023558 | ... | ... | 35'3 | 0'0 | 35'3 | 4800 | 39'5 | 0'0 | 39'5 | ... | ... | -0.023195 |
| -0.023799 | ... | ... | 33'3 | 0'0 | 33'3 | 4850 | 42'4 | 0'0 | 42'4 | ... | ... | -0.023128 |
| -0.02399 | ... | ... | 31'4 | 0'0 | 31'4 | 4900 | 45'4 | 0'0 | 45'4 | ... | ... | -0.023015 |
| -0.024135 | ... | ... | 29'6 | 0'0 | 29'6 | 4950 | 48'4 | 0'0 | 48'4 | ... | ... | -0.022779 |
| -0.024158 | ... | ... | 28'0 | 0'0 | 28'0 | 5000 | 51'4 | 0'0 | 51'4 | ... | ... | -0.022424 |
| -0.024144 | ... | ... | 26'3 | 0'0 | 26'3 | 5050 | 54'6 | 0'0 | 54'6 | ... | ... | -0.022119 |
| -0.024101 | ... | ... | 24'7 | 0'0 | 24'7 | 5100 | 58'0 | 0'0 | 58'0 | ... | ... | -0.021707 |
| -0.023948 | ... | ... | 23'3 | 0'0 | 23'3 | 5150 | 61'3 | 0'0 | 61'3 | ... | ... | -0.021277 |
| -0.023776 | ... | ... | 22'0 | 0'0 | 22'0 | 5200 | 64'7 | 0'0 | 64'7 | ... | ... | -0.02084 |
| -0.023597 | ... | ... | 20'6 | 0'0 | 20'6 | 5250 | 68'3 | 0'0 | 68'3 | ... | ... | -0.020311 |
| -0.023321 | ... | ... | 19'4 | 0'0 | 19'4 | 5300 | 72'0 | 0'0 | 72'0 | ... | ... | -0.019789 |
| -0.023052 | ... | ... | 18'3 | 0'0 | 18'3 | 5350 | 75'6 | 0'0 | 75'6 | ... | ... | -0.019286 |
| -0.022802 | ... | ... | 17'3 | 0'0 | 17'3 | 5400 | 79'4 | 0'0 | 79'4 | ... | ... | -0.018708 |
| -0.022471 | ... | ... | 16'3 | 0'0 | 16'3 | 5450 | 83'3 | 0'0 | 83'3 | ... | ... | -0.018166 |
| -0.022177 | ... | ... | 15'4 | 0'0 | 15'4 | 5500 | 87'3 | 0'0 | 87'3 | ... | ... | -0.017672 |
| -0.021934 | ... | ... | 14'6 | 0'0 | 14'6 | 5550 | 91'4 | 0'0 | 91'4 | ... | ... | -0.017239 |
| -0.021629 | ... | ... | 14'0 | 0'0 | 14'0 | 5600 | 95'5 | 0'0 | 95'5 | ... | ... | -0.016759 |
| -0.021394 | ... | ... | 13'3 | 0'0 | 13'3 | 5650 | 99'6 | 0'0 | 99'6 | ... | ... | -0.016232 |
| -0.021108 | ... | ... | 12'6 | 0'0 | 12'6 | 5700 | 104'1 | 0'0 | 104'1 | ... | ... | -0.015917 |
| -0.020912 | ... | ... | 12'2 | 0'0 | 12'2 | 5750 | 108'3 | 0'0 | 108'3 | ... | ... | -0.015441 |
| -0.020674 | ... | ... | 11'6 | 0'0 | 11'6 | 5800 | 112'6 | 0'0 | 112'6 | ... | ... | -0.015065 |
| -0.020079 | ... | ... | 10'6 | 0'0 | 10'6 | 5900 | 121'5 | 0'0 | 121'5 | ... | ... | -0.014373 |
| -0.019656 | ... | ... | 10'0 | 0'0 | 10'0 | 6000 | 130'5 | 0'0 | 130'5 | ... | ... | -0.01374 |
| -0.019116 | ... | ... | 9'2 | 0'0 | 9'2 | 6100 | 139'6 | 0'0 | 139'6 | ... | ... | -0.01319 |
| -0.018646 | ... | ... | 8'5 | 0'0 | 8'5 | 6200 | 149'0 | 0'0 | 149'0 | ... | ... | -0.012742 |
| -0.018082 | ... | ... | 8'0 | 0'0 | 8'0 | 6300 | 158'2 | 0'0 | 158'2 | ... | ... | -0.012255 |
| -0.017631 | ... | ... | 7'4 | 0'0 | 7'4 | 6400 | 167'5 | 0'0 | 167'5 | ... | ... | -0.011897 |
| -0.017108 | ... | ... | 7'0 | 0'0 | 7'0 | 6500 | 177'0 | 0'0 | 177'0 | ... | ... | -0.011514 |
| -0.016515 | ... | ... | 6'4 | 0'0 | 6'4 | 6600 | 186'4 | 0'0 | 186'4 | ... | ... | -0.011278 |
| -0.015853 | ... | ... | 6'0 | 0'0 | 6'0 | 6700 | 196'0 | 0'0 | 196'0 | ... | ... | -0.011028 |
| -0.015363 | ... | ... | 5'5 | 0'0 | 5'5 | 6800 | 205'5 | 0'0 | 205'5 | ... | ... | -0.01094 |
| -0.015074 | ... | ... | 5'3 | 0'0 | 5'3 | 6900 | 215'3 | 0'0 | 215'3 | ... | ... | -0.01102 |
| -0.014495 | ... | ... | 5'0 | 0'0 | 5'0 | 7000 | 225'1 | 0'0 | 225'1 | ... | ... | -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.