Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.010397 | ... | ... | 161'0 | 0'0 | 161'0 | 1400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034071 |
| 0.015407 | ... | ... | 151'0 | 0'0 | 151'0 | 1500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033741 |
| 0.014604 | ... | ... | 141'0 | 0'0 | 141'0 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033382 |
| 0.01357 | ... | ... | 131'0 | 0'0 | 131'0 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032988 |
| 0.012536 | ... | ... | 121'0 | 0'0 | 121'0 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032557 |
| 0.011502 | ... | ... | 111'0 | 0'0 | 111'0 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032085 |
| 0.010468 | ... | ... | 101'0 | 0'0 | 101'0 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031565 |
| 0.009434 | ... | ... | 91'0 | 0'0 | 91'0 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030988 |
| 0.008917 | ... | ... | 86'0 | 0'0 | 86'0 | 2150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030676 |
| 0.0084 | ... | ... | 81'0 | 0'0 | 81'0 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030343 |
| 0.007884 | ... | ... | 76'0 | 0'0 | 76'0 | 2250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029992 |
| 0.007367 | ... | ... | 71'1 | 0'0 | 71'1 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029615 |
| 0.00685 | ... | ... | 66'1 | 0'0 | 66'1 | 2350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029213 |
| 0.006333 | ... | ... | 61'1 | 0'0 | 61'1 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028779 |
| 0.005816 | ... | ... | 56'1 | 0'0 | 56'1 | 2450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02831 |
| 0.005299 | ... | ... | 51'1 | 0'0 | 51'1 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027799 |
| 0.004782 | ... | ... | 46'1 | 0'0 | 46'1 | 2550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027238 |
| 0.004265 | ... | ... | 41'1 | 0'0 | 41'1 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026618 |
| 0.003748 | ... | ... | 36'1 | 0'0 | 36'1 | 2650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025921 |
| -0.009174 | ... | ... | 31'2 | 0'0 | 31'2 | 2700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.043063 |
| -0.043946 | ... | ... | 26'4 | 0'0 | 26'4 | 2750 | 0'4 | 0'0 | 0'4 | ... | ... | -0.069414 |
| -0.088606 | ... | ... | 22'0 | 0'0 | 22'0 | 2800 | 1'0 | 0'0 | 1'0 | ... | ... | -0.107766 |
| -0.13152 | ... | ... | 17'6 | 0'0 | 17'6 | 2850 | 1'6 | 0'0 | 1'6 | ... | ... | -0.146227 |
| -0.176608 | ... | ... | 14'0 | 0'0 | 14'0 | 2900 | 3'0 | 0'0 | 3'0 | ... | ... | -0.18782 |
| -0.206547 | ... | ... | 10'5 | 0'0 | 10'5 | 2950 | 4'6 | 0'0 | 4'6 | ... | ... | -0.219879 |
| -0.224641 | ... | ... | 7'7 | 0'0 | 7'7 | 3000 | 6'7 | 0'0 | 6'7 | ... | ... | -0.23252 |
| -0.224201 | ... | ... | 5'5 | 0'0 | 5'5 | 3050 | 9'5 | 0'0 | 9'5 | ... | ... | -0.232105 |
| -0.207921 | ... | ... | 3'7 | 0'0 | 3'7 | 3100 | 12'7 | 0'0 | 12'7 | ... | ... | -0.21699 |
| -0.182707 | ... | ... | 2'5 | 0'0 | 2'5 | 3150 | 16'5 | 0'0 | 16'5 | ... | ... | -0.194008 |
| -0.152977 | ... | ... | 1'6 | 0'0 | 1'6 | 3200 | 20'6 | 0'0 | 20'6 | ... | ... | -0.167449 |
| -0.120999 | ... | ... | 1'1 | 0'0 | 1'1 | 3250 | 25'1 | 0'0 | 25'1 | ... | ... | -0.139578 |
| -0.095653 | ... | ... | 0'6 | 0'0 | 0'6 | 3300 | 29'5 | 0'0 | 29'5 | ... | ... | -0.108084 |
| -0.05971 | ... | ... | 0'3 | 0'0 | 0'3 | 3350 | 34'3 | 0'0 | 34'3 | ... | ... | -0.089597 |
| -0.045249 | ... | ... | 0'2 | 0'0 | 0'2 | 3400 | 39'2 | 0'0 | 39'2 | ... | ... | -0.079949 |
| -0.02694 | ... | ... | 0'1 | 0'0 | 0'1 | 3450 | 44'1 | 0'0 | 44'1 | ... | ... | -0.068158 |
| -0.027531 | ... | ... | 0'1 | 0'0 | 0'1 | 3500 | 49'1 | 0'0 | 49'1 | ... | ... | -0.070597 |
| -0.028065 | ... | ... | 0'1 | 0'0 | 0'1 | 3550 | 54'1 | 0'0 | 54'1 | ... | ... | -0.072917 |
| -0.028558 | ... | ... | 0'1 | 0'0 | 0'1 | 3600 | 59'1 | 0'0 | 59'1 | ... | ... | -0.075142 |
| -0.029009 | ... | ... | 0'1 | 0'0 | 0'1 | 3650 | 64'1 | 0'0 | 64'1 | ... | ... | -0.077286 |
| -0.02943 | ... | ... | 0'1 | 0'0 | 0'1 | 3700 | 69'1 | 0'0 | 69'1 | ... | ... | -0.079363 |
| -0.029821 | ... | ... | 0'1 | 0'0 | 0'1 | 3750 | 74'0 | 0'0 | 74'0 | ... | ... | -0.063467 |
| -0.030189 | ... | ... | 0'1 | 0'0 | 0'1 | 3800 | 79'0 | 0'0 | 79'0 | ... | ... | -0.065217 |
| -0.030534 | ... | ... | 0'1 | 0'0 | 0'1 | 3850 | 84'0 | 0'0 | 84'0 | ... | ... | -0.066942 |
| -0.030861 | ... | ... | 0'1 | 0'0 | 0'1 | 3900 | 89'0 | 0'0 | 89'0 | ... | ... | -0.068645 |
| -0.031462 | ... | ... | 0'1 | 0'0 | 0'1 | 4000 | 99'0 | 0'0 | 99'0 | ... | ... | -0.071989 |
| -0.03201 | ... | ... | 0'1 | 0'0 | 0'1 | 4100 | 109'0 | 0'0 | 109'0 | ... | ... | -0.075269 |
| -0.032508 | ... | ... | 0'1 | 0'0 | 0'1 | 4200 | 119'0 | 0'0 | 119'0 | ... | ... | -0.078496 |
| -0.032969 | ... | ... | 0'1 | 0'0 | 0'1 | 4300 | 129'0 | 0'0 | 129'0 | ... | ... | -0.081681 |
| -0.033396 | ... | ... | 0'1 | 0'0 | 0'1 | 4400 | 139'0 | 0'0 | 139'0 | ... | ... | -0.084831 |
| -0.033792 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 149'0 | 0'0 | 149'0 | ... | ... | -0.087948 |
| -0.034165 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 159'0 | 0'0 | 159'0 | ... | ... | -0.09104 |
| -0.034515 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 169'0 | 0'0 | 169'0 | ... | ... | -0.09411 |
| -0.034843 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 179'0 | 0'0 | 179'0 | ... | ... | -0.097158 |
| -0.035156 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 189'0 | 0'0 | 189'0 | ... | ... | -0.100187 |
| -0.035451 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 199'0 | 0'0 | 199'0 | ... | ... | -0.103202 |
| -0.035733 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 209'0 | 0'0 | 209'0 | ... | ... | -0.106202 |
| -0.036002 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 219'0 | 0'0 | 219'0 | ... | ... | -0.109189 |
| -0.036257 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 229'0 | 0'0 | 229'0 | ... | ... | -0.112162 |
| -0.036501 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 239'0 | 0'0 | 239'0 | ... | ... | -0.115125 |
| -0.036737 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 249'0 | 0'0 | 249'0 | ... | ... | -0.118077 |
| -0.036964 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 259'0 | 0'0 | 259'0 | ... | ... | -0.12102 |
| -0.03718 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 269'0 | 0'0 | 269'0 | ... | ... | -0.123955 |
| -0.037388 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 279'0 | 0'0 | 279'0 | ... | ... | -0.126881 |
| -0.03759 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 289'0 | 0'0 | 289'0 | ... | ... | -0.129797 |
| -0.037785 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 299'0 | 0'0 | 299'0 | ... | ... | -0.132706 |
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.