Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.157341 | ... | ... | 217'0 | 0'0 | 217'0 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012963 |
| -0.154951 | ... | ... | 207'0 | 0'0 | 207'0 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012876 |
| -0.152419 | ... | ... | 197'0 | 0'0 | 197'0 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012783 |
| -0.149751 | ... | ... | 187'0 | 0'0 | 187'0 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012681 |
| -0.146952 | ... | ... | 177'0 | 0'0 | 177'0 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012573 |
| -0.144023 | ... | ... | 167'0 | 0'0 | 167'0 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012457 |
| -0.140963 | ... | ... | 157'0 | 0'0 | 157'0 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012332 |
| -0.137767 | ... | ... | 147'0 | 0'0 | 147'0 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012197 |
| -0.134428 | ... | ... | 137'0 | 0'0 | 137'0 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012052 |
| -0.130932 | ... | ... | 127'0 | 0'0 | 127'0 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011895 |
| -0.127264 | ... | ... | 117'0 | 0'0 | 117'0 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011724 |
| -0.125357 | ... | ... | 112'0 | 0'0 | 112'0 | 2650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011633 |
| -0.123399 | ... | ... | 107'0 | 0'0 | 107'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011538 |
| -0.121384 | ... | ... | 102'0 | 0'0 | 102'0 | 2750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011437 |
| -0.119308 | ... | ... | 97'0 | 0'0 | 97'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011332 |
| -0.117166 | ... | ... | 92'0 | 0'0 | 92'0 | 2850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011222 |
| -0.114949 | ... | ... | 87'0 | 0'0 | 87'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011104 |
| -0.112652 | ... | ... | 82'0 | 0'0 | 82'0 | 2950 | 0'2 | 0'0 | 0'2 | ... | ... | -0.019167 |
| -0.1139 | ... | ... | 77'1 | 0'0 | 77'1 | 3000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.026018 |
| -0.118314 | ... | ... | 72'3 | 0'0 | 72'3 | 3050 | 0'4 | 0'0 | 0'4 | ... | ... | -0.032013 |
| -0.122117 | ... | ... | 67'5 | 0'0 | 67'5 | 3100 | 0'6 | 0'0 | 0'6 | ... | ... | -0.042819 |
| -0.125283 | ... | ... | 62'7 | 0'0 | 62'7 | 3150 | 1'1 | 0'0 | 1'1 | ... | ... | -0.056724 |
| -0.133642 | ... | ... | 58'3 | 0'0 | 58'3 | 3200 | 1'4 | 0'0 | 1'4 | ... | ... | -0.068316 |
| -0.140578 | ... | ... | 53'7 | 0'0 | 53'7 | 3250 | 2'1 | 0'0 | 2'1 | ... | ... | -0.085241 |
| -0.151085 | ... | ... | 49'5 | 0'0 | 49'5 | 3300 | 2'7 | 0'0 | 2'7 | ... | ... | -0.102022 |
| -0.161666 | ... | ... | 45'4 | 0'0 | 45'4 | 3350 | 3'5 | 0'0 | 3'5 | ... | ... | -0.115355 |
| -0.173871 | ... | ... | 41'5 | 0'0 | 41'5 | 3400 | 4'6 | 0'0 | 4'6 | ... | ... | -0.132859 |
| -0.184801 | ... | ... | 37'7 | 0'0 | 37'7 | 3450 | 6'0 | 0'0 | 6'0 | ... | ... | -0.148086 |
| -0.194094 | ... | ... | 34'2 | 0'0 | 34'2 | 3500 | 7'3 | 0'0 | 7'3 | ... | ... | -0.160814 |
| -0.20466 | ... | ... | 31'0 | 0'0 | 31'0 | 3550 | 9'0 | 0'0 | 9'0 | ... | ... | -0.172512 |
| -0.212566 | ... | ... | 27'7 | 0'0 | 27'7 | 3600 | 10'7 | 0'0 | 10'7 | ... | ... | -0.182539 |
| -0.219137 | ... | ... | 25'0 | 0'0 | 25'0 | 3650 | 13'0 | 0'0 | 13'0 | ... | ... | -0.190478 |
| -0.222714 | ... | ... | 22'2 | 0'0 | 22'2 | 3700 | 15'3 | 0'0 | 15'3 | ... | ... | -0.196113 |
| -0.226051 | ... | ... | 19'7 | 0'0 | 19'7 | 3750 | 17'7 | 0'0 | 17'7 | ... | ... | -0.198008 |
| -0.226358 | ... | ... | 17'5 | 0'0 | 17'5 | 3800 | 20'5 | 0'0 | 20'5 | ... | ... | -0.197661 |
| -0.225198 | ... | ... | 15'5 | 0'0 | 15'5 | 3850 | 23'5 | 0'0 | 23'5 | ... | ... | -0.195269 |
| -0.221348 | ... | ... | 13'6 | 0'0 | 13'6 | 3900 | 26'6 | 0'0 | 26'6 | ... | ... | -0.189638 |
| -0.216608 | ... | ... | 12'1 | 0'0 | 12'1 | 3950 | 30'1 | 0'0 | 30'1 | ... | ... | -0.182639 |
| -0.209782 | ... | ... | 10'5 | 0'0 | 10'5 | 4000 | 33'5 | 0'0 | 33'5 | ... | ... | -0.173068 |
| -0.203017 | ... | ... | 9'3 | 0'0 | 9'3 | 4050 | 37'2 | 0'0 | 37'2 | ... | ... | -0.161201 |
| -0.195062 | ... | ... | 8'2 | 0'0 | 8'2 | 4100 | 41'0 | 0'0 | 41'0 | ... | ... | -0.147332 |
| -0.184136 | ... | ... | 7'1 | 0'0 | 7'1 | 4150 | 45'0 | 0'0 | 45'0 | ... | ... | -0.134305 |
| -0.174864 | ... | ... | 6'2 | 0'0 | 6'2 | 4200 | 49'1 | 0'0 | 49'1 | ... | ... | -0.120574 |
| -0.16571 | ... | ... | 5'4 | 0'0 | 5'4 | 4250 | 53'2 | 0'0 | 53'2 | ... | ... | -0.10356 |
| -0.154422 | ... | ... | 4'6 | 0'0 | 4'6 | 4300 | 57'4 | 0'0 | 57'4 | ... | ... | -0.086282 |
| -0.143908 | ... | ... | 4'1 | 0'0 | 4'1 | 4350 | 61'7 | 0'0 | 61'7 | ... | ... | -0.069384 |
| -0.134755 | ... | ... | 3'5 | 0'0 | 3'5 | 4400 | 66'3 | 0'0 | 66'3 | ... | ... | -0.053674 |
| -0.12411 | ... | ... | 3'1 | 0'0 | 3'1 | 4450 | 70'7 | 0'0 | 70'7 | ... | ... | -0.03476 |
| -0.115635 | ... | ... | 2'6 | 0'0 | 2'6 | 4500 | 75'4 | 0'0 | 75'4 | ... | ... | -0.017643 |
| -0.106024 | ... | ... | 2'3 | 0'0 | 2'3 | 4550 | 80'1 | 0'0 | 80'1 | ... | ... | 0.006087 |
| -0.095192 | ... | ... | 2'0 | 0'0 | 2'0 | 4600 | 84'6 | 0'0 | 84'6 | ... | ... | 0.009661 |
| -0.087658 | ... | ... | 1'6 | 0'0 | 1'6 | 4650 | 89'4 | 0'0 | 89'4 | ... | ... | 0.010226 |
| -0.07933 | ... | ... | 1'4 | 0'0 | 1'4 | 4700 | 94'2 | 0'0 | 94'2 | ... | ... | 0.010791 |
| -0.075321 | ... | ... | 1'3 | 0'0 | 1'3 | 4750 | 99'0 | 0'0 | 99'0 | ... | ... | 0.011356 |
| -0.065561 | ... | ... | 1'1 | 0'0 | 1'1 | 4800 | 103'7 | 0'0 | 103'7 | ... | ... | 0.011921 |
| -0.060626 | ... | ... | 1'0 | 0'0 | 1'0 | 4850 | 108'5 | 0'0 | 108'5 | ... | ... | 0.012486 |
| -0.055313 | ... | ... | 0'7 | 0'0 | 0'7 | 4900 | 113'4 | 0'0 | 113'4 | ... | ... | 0.013051 |
| -0.043432 | ... | ... | 0'5 | 0'0 | 0'5 | 5000 | 123'3 | 0'0 | 123'3 | ... | ... | 0.014181 |
| -0.037051 | ... | ... | 0'4 | 0'0 | 0'4 | 5100 | 133'1 | 0'0 | 133'1 | ... | ... | 0.015311 |
| -0.029908 | ... | ... | 0'3 | 0'0 | 0'3 | 5200 | 143'1 | 0'0 | 143'1 | ... | ... | 0.016441 |
| -0.021847 | ... | ... | 0'2 | 0'0 | 0'2 | 5300 | 153'0 | 0'0 | 153'0 | ... | ... | 0.017571 |
| -0.022099 | ... | ... | 0'2 | 0'0 | 0'2 | 5400 | 163'0 | 0'0 | 163'0 | ... | ... | 0.018701 |
| -0.012626 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 173'0 | 0'0 | 173'0 | ... | ... | 0.019831 |
| -0.012742 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 183'0 | 0'0 | 183'0 | ... | ... | 0.020961 |
| -0.012853 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 193'0 | 0'0 | 193'0 | ... | ... | 0.022091 |
| -0.012957 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 203'0 | 0'0 | 203'0 | ... | ... | 0.023221 |
| -0.013056 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 213'0 | 0'0 | 213'0 | ... | ... | 0.024351 |
| -0.013152 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 223'0 | 0'0 | 223'0 | ... | ... | 0.025481 |
| -0.013244 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 233'0 | 0'0 | 233'0 | ... | ... | 0.02661 |
| -0.013331 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 243'0 | 0'0 | 243'0 | ... | ... | 0.02774 |
| -0.013415 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 253'0 | 0'0 | 253'0 | ... | ... | 0.02887 |
| -0.013496 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 263'0 | 0'0 | 263'0 | ... | ... | 0.03 |
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.