Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.022804 | ... | ... | 197'0 | 0'0 | 197'0 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024514 |
| 0.021653 | ... | ... | 187'0 | 0'0 | 187'0 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02433 |
| 0.020501 | ... | ... | 177'0 | 0'0 | 177'0 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024132 |
| 0.019349 | ... | ... | 167'0 | 0'0 | 167'0 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023918 |
| 0.018197 | ... | ... | 157'0 | 0'0 | 157'0 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023687 |
| 0.017046 | ... | ... | 147'0 | 0'0 | 147'0 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023439 |
| 0.015894 | ... | ... | 137'0 | 0'0 | 137'0 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02317 |
| 0.014742 | ... | ... | 127'0 | 0'0 | 127'0 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022879 |
| 0.01359 | ... | ... | 117'0 | 0'0 | 117'0 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022565 |
| 0.012439 | ... | ... | 107'0 | 0'0 | 107'0 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022219 |
| 0.011287 | ... | ... | 97'0 | 0'0 | 97'0 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02184 |
| 0.010711 | ... | ... | 92'0 | 0'0 | 92'0 | 2650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021636 |
| 0.010135 | ... | ... | 87'0 | 0'0 | 87'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021421 |
| 0.009559 | ... | ... | 82'0 | 0'0 | 82'0 | 2750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021192 |
| 0.008984 | ... | ... | 77'0 | 0'0 | 77'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020952 |
| 0.008408 | ... | ... | 72'0 | 0'0 | 72'0 | 2850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020694 |
| 0.007832 | ... | ... | 67'0 | 0'0 | 67'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02042 |
| 0.007256 | ... | ... | 62'0 | 0'0 | 62'0 | 2950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020125 |
| 0.00668 | ... | ... | 57'1 | 0'0 | 57'1 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019807 |
| 0.006104 | ... | ... | 52'2 | 0'0 | 52'2 | 3050 | 0'2 | 0'0 | 0'2 | ... | ... | -0.033717 |
| 0.005528 | ... | ... | 47'4 | 0'0 | 47'4 | 3100 | 0'4 | 0'0 | 0'4 | ... | ... | -0.056211 |
| 0.004952 | ... | ... | 42'6 | 0'0 | 42'6 | 3150 | 0'7 | 0'0 | 0'7 | ... | ... | -0.082951 |
| -0.036234 | ... | ... | 38'2 | 0'0 | 38'2 | 3200 | 1'3 | 0'0 | 1'3 | ... | ... | -0.111152 |
| -0.078923 | ... | ... | 33'7 | 0'0 | 33'7 | 3250 | 2'0 | 0'0 | 2'0 | ... | ... | -0.138817 |
| -0.120657 | ... | ... | 29'6 | 0'0 | 29'6 | 3300 | 2'7 | 0'0 | 2'7 | ... | ... | -0.169422 |
| -0.158824 | ... | ... | 25'7 | 0'0 | 25'7 | 3350 | 4'0 | 0'0 | 4'0 | ... | ... | -0.199233 |
| -0.195276 | ... | ... | 22'3 | 0'0 | 22'3 | 3400 | 5'3 | 0'0 | 5'3 | ... | ... | -0.225598 |
| -0.223567 | ... | ... | 19'1 | 0'0 | 19'1 | 3450 | 7'1 | 0'0 | 7'1 | ... | ... | -0.249789 |
| -0.243227 | ... | ... | 16'1 | 0'0 | 16'1 | 3500 | 9'1 | 0'0 | 9'1 | ... | ... | -0.26672 |
| -0.256656 | ... | ... | 13'4 | 0'0 | 13'4 | 3550 | 11'4 | 0'0 | 11'4 | ... | ... | -0.27861 |
| -0.26366 | ... | ... | 11'2 | 0'0 | 11'2 | 3600 | 14'2 | 0'0 | 14'2 | ... | ... | -0.28521 |
| -0.265118 | ... | ... | 9'3 | 0'0 | 9'3 | 3650 | 17'2 | 0'0 | 17'2 | ... | ... | -0.284485 |
| -0.256748 | ... | ... | 7'5 | 0'0 | 7'5 | 3700 | 20'5 | 0'0 | 20'5 | ... | ... | -0.280536 |
| -0.246122 | ... | ... | 6'2 | 0'0 | 6'2 | 3750 | 24'1 | 0'0 | 24'1 | ... | ... | -0.269019 |
| -0.228654 | ... | ... | 5'0 | 0'0 | 5'0 | 3800 | 28'0 | 0'0 | 28'0 | ... | ... | -0.258207 |
| -0.209724 | ... | ... | 4'0 | 0'0 | 4'0 | 3850 | 31'7 | 0'0 | 31'7 | ... | ... | -0.239161 |
| -0.187086 | ... | ... | 3'1 | 0'0 | 3'1 | 3900 | 36'1 | 0'0 | 36'1 | ... | ... | -0.225548 |
| -0.167847 | ... | ... | 2'4 | 0'0 | 2'4 | 3950 | 40'3 | 0'0 | 40'3 | ... | ... | -0.206232 |
| -0.142587 | ... | ... | 1'7 | 0'0 | 1'7 | 4000 | 44'6 | 0'0 | 44'6 | ... | ... | -0.186749 |
| -0.12566 | ... | ... | 1'4 | 0'0 | 1'4 | 4050 | 49'3 | 0'0 | 49'3 | ... | ... | -0.175003 |
| -0.104906 | ... | ... | 1'1 | 0'0 | 1'1 | 4100 | 54'0 | 0'0 | 54'0 | ... | ... | -0.16051 |
| -0.089284 | ... | ... | 0'7 | 0'0 | 0'7 | 4150 | 58'6 | 0'0 | 58'6 | ... | ... | -0.150674 |
| -0.070815 | ... | ... | 0'5 | 0'0 | 0'5 | 4200 | 63'4 | 0'0 | 63'4 | ... | ... | -0.139146 |
| -0.060829 | ... | ... | 0'4 | 0'0 | 0'4 | 4250 | 68'3 | 0'0 | 68'3 | ... | ... | -0.134344 |
| -0.049482 | ... | ... | 0'3 | 0'0 | 0'3 | 4300 | 73'2 | 0'0 | 73'2 | ... | ... | -0.12883 |
| -0.036483 | ... | ... | 0'2 | 0'0 | 0'2 | 4350 | 78'1 | 0'0 | 78'1 | ... | ... | -0.122632 |
| -0.036955 | ... | ... | 0'2 | 0'0 | 0'2 | 4400 | 83'1 | 0'0 | 83'1 | ... | ... | -0.125191 |
| -0.021386 | ... | ... | 0'1 | 0'0 | 0'1 | 4450 | 88'1 | 0'0 | 88'1 | ... | ... | -0.127668 |
| -0.021606 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 93'0 | 0'0 | 93'0 | ... | ... | -0.12038 |
| -0.021814 | ... | ... | 0'1 | 0'0 | 0'1 | 4550 | 98'0 | 0'0 | 98'0 | ... | ... | -0.122597 |
| -0.022012 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 103'0 | 0'0 | 103'0 | ... | ... | -0.124763 |
| -0.022202 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 108'0 | 0'0 | 108'0 | ... | ... | -0.126882 |
| -0.022382 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 113'0 | 0'0 | 113'0 | ... | ... | -0.12896 |
| -0.022555 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 118'0 | 0'0 | 118'0 | ... | ... | -0.130999 |
| -0.022722 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 123'0 | 0'0 | 123'0 | ... | ... | -0.133003 |
| -0.022883 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 128'0 | 0'0 | 128'0 | ... | ... | -0.134976 |
| -0.023035 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 133'0 | 0'0 | 133'0 | ... | ... | -0.136919 |
| -0.023325 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 143'0 | 0'0 | 143'0 | ... | ... | -0.140725 |
| -0.023598 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 153'0 | 0'0 | 153'0 | ... | ... | -0.144438 |
| -0.023852 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 163'0 | 0'0 | 163'0 | ... | ... | -0.14807 |
| -0.024092 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 173'0 | 0'0 | 173'0 | ... | ... | -0.15163 |
| -0.024318 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 183'0 | 0'0 | 183'0 | ... | ... | -0.155128 |
| -0.024533 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 193'0 | 0'0 | 193'0 | ... | ... | -0.15857 |
| -0.024737 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 203'0 | 0'0 | 203'0 | ... | ... | -0.161963 |
| -0.02493 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 213'0 | 0'0 | 213'0 | ... | ... | -0.165311 |
| -0.025115 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 223'0 | 0'0 | 223'0 | ... | ... | -0.168618 |
| -0.025293 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 233'0 | 0'0 | 233'0 | ... | ... | -0.171888 |
| -0.025462 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 243'0 | 0'0 | 243'0 | ... | ... | -0.175125 |
| -0.025625 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 253'0 | 0'0 | 253'0 | ... | ... | -0.178331 |
| -0.025782 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 263'0 | 0'0 | 263'0 | ... | ... | -0.181509 |
| -0.025931 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 273'0 | 0'0 | 273'0 | ... | ... | -0.18466 |
| -0.026075 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 283'0 | 0'0 | 283'0 | ... | ... | -0.187787 |
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.