Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.010139 | ... | ... | 96'7 | 0'0 | 96'7 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050424 |
| 0.009628 | ... | ... | 91'7 | 0'0 | 91'7 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049956 |
| 0.009117 | ... | ... | 86'7 | 0'0 | 86'7 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04946 |
| 0.008607 | ... | ... | 81'7 | 0'0 | 81'7 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048943 |
| 0.008096 | ... | ... | 76'7 | 0'0 | 76'7 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048391 |
| 0.007585 | ... | ... | 71'7 | 0'0 | 71'7 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047803 |
| 0.007074 | ... | ... | 66'7 | 0'0 | 66'7 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047183 |
| 0.006564 | ... | ... | 61'7 | 0'0 | 61'7 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046511 |
| 0.006053 | ... | ... | 56'7 | 0'0 | 56'7 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045793 |
| 0.005542 | ... | ... | 51'7 | 0'0 | 51'7 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045012 |
| 0.005031 | ... | ... | 46'7 | 0'0 | 46'7 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044161 |
| 0.00452 | ... | ... | 41'7 | 0'0 | 41'7 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043225 |
| 0.00401 | ... | ... | 36'7 | 0'0 | 36'7 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042183 |
| 0.003499 | ... | ... | 31'7 | 0'0 | 31'7 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041008 |
| 0.002988 | ... | ... | 26'7 | 0'0 | 26'7 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039662 |
| 0 | ... | ... | ... | ... | ... | 4720 | ... | ... | ... | ... | ... | 0 |
| 0.002579 | ... | ... | 23'1 | 0'0 | 23'1 | 4740 | 0'3 | 0'0 | 0'3 | ... | ... | -0.08891 |
| 0.002477 | ... | ... | 22'1 | 0'0 | 22'1 | 4750 | 0'5 | 0'2 | 0'3 | 0'5 | 0'5 | -0.128056 |
| 0.002375 | 22'2 | 22'2 | 21'2 | 1'0 | 22'2 | 4760 | 0'4 | 0'0 | 0'4 | ... | ... | -0.107608 |
| 0.002171 | ... | ... | 19'3 | 0'0 | 19'3 | 4780 | 0'5 | 0'0 | 0'5 | ... | ... | -0.123459 |
| 0.001966 | ... | ... | 17'5 | 0'0 | 17'5 | 4800 | 0'5 | -0'2 | 0'7 | 0'6 | 0'5 | -0.120075 |
| 0.001762 | ... | ... | 15'7 | 0'0 | 15'7 | 4820 | 1'7 | 0'6 | 1'1 | 1'7 | 1'7 | -0.250157 |
| 0.001558 | ... | ... | 14'2 | 0'0 | 14'2 | 4840 | 1'2 | -0'2 | 1'4 | 2'2 | 1'2 | -0.182242 |
| 0.001456 | ... | ... | 13'4 | 0'0 | 13'4 | 4850 | 1'4 | -0'2 | 1'6 | 2'6 | 1'4 | -0.202178 |
| 0.001354 | ... | ... | 12'6 | 0'0 | 12'6 | 4860 | 2'1 | 0'1 | 2'0 | 2'1 | 2'1 | -0.250453 |
| -0.00367 | ... | ... | 11'2 | 0'0 | 11'2 | 4880 | 2'1 | -0'3 | 2'4 | 2'5 | 2'1 | -0.237695 |
| -0.031111 | 9'3 | 7'2 | 9'7 | -0'4 | 9'3 | 4900 | 2'5 | -0'4 | 3'1 | 4'5 | 2'5 | -0.258161 |
| -0.153434 | ... | ... | 8'5 | 0'0 | 8'5 | 4920 | 5'2 | 1'3 | 3'7 | 5'2 | 4'0 | -0.394115 |
| -0.195054 | ... | ... | 7'4 | 0'0 | 7'4 | 4940 | 4'6 | 0'0 | 4'6 | ... | ... | -0.337558 |
| -0.19089 | 6'5 | 5'0 | 7'0 | -0'3 | 6'5 | 4950 | 5'2 | 0'0 | 5'2 | ... | ... | -0.348255 |
| -0.218806 | ... | ... | 6'3 | 0'0 | 6'3 | 4960 | 5'4 | -0'2 | 5'6 | 5'4 | 5'4 | -0.34366 |
| -0.23435 | 5'3 | 5'3 | 5'4 | -0'1 | 5'3 | 4980 | 6'6 | 0'0 | 6'6 | 6'6 | 6'6 | -0.366301 |
| -0.279881 | 5'2 | 3'0 | 4'5 | 0'5 | 5'2 | 5000 | 7'1 | -0'6 | 7'7 | 9'6 | 7'1 | -0.336096 |
| -0.250406 | ... | ... | 3'7 | 0'0 | 3'7 | 5020 | 9'1 | 0'0 | 9'1 | ... | ... | -0.37879 |
| -0.247604 | 3'2 | 3'2 | 3'2 | 0'0 | 3'2 | 5040 | 10'4 | 0'0 | 10'4 | ... | ... | -0.382786 |
| -0.253354 | 3'1 | 1'5 | 3'0 | 0'1 | 3'1 | 5050 | 10'0 | -1'1 | 11'1 | 10'2 | 10'0 | -0.317137 |
| -0.249949 | 2'7 | 1'7 | 2'5 | 0'2 | 2'7 | 5060 | 11'7 | 0'0 | 11'7 | ... | ... | -0.379826 |
| -0.201471 | 1'7 | 1'7 | 2'1 | -0'2 | 1'7 | 5080 | 13'3 | 0'0 | 13'3 | ... | ... | -0.377492 |
| -0.151918 | 1'1 | 1'0 | 1'6 | -0'5 | 1'1 | 5100 | 15'0 | 0'0 | 15'0 | ... | ... | -0.377286 |
| -0.147809 | 1'0 | 1'0 | 1'3 | -0'3 | 1'0 | 5120 | 16'5 | 0'0 | 16'5 | ... | ... | -0.372603 |
| -0.1546 | ... | ... | 1'0 | 0'0 | 1'0 | 5140 | 18'2 | 0'0 | 18'2 | ... | ... | -0.363644 |
| -0.143702 | ... | ... | 0'7 | 0'0 | 0'7 | 5150 | 19'1 | 0'0 | 19'1 | ... | ... | -0.362178 |
| -0.115404 | 0'5 | 0'5 | 0'7 | -0'2 | 0'5 | 5160 | 20'0 | 0'0 | 20'0 | ... | ... | -0.359978 |
| -0.119187 | ... | ... | 0'5 | 0'0 | 0'5 | 5180 | 21'7 | 0'0 | 21'7 | ... | ... | -0.363377 |
| -0.10435 | ... | ... | 0'4 | 0'0 | 0'4 | 5200 | 23'6 | 0'0 | 23'6 | ... | ... | -0.365101 |
| -0.086564 | 0'3 | 0'3 | 0'4 | -0'1 | 0'3 | 5220 | 25'6 | 0'0 | 25'6 | ... | ... | -0.376014 |
| -0.065227 | 0'2 | 0'2 | 0'3 | -0'1 | 0'2 | 5240 | 27'5 | 0'0 | 27'5 | ... | ... | -0.375251 |
| -0.089356 | ... | ... | 0'3 | 0'0 | 0'3 | 5250 | 28'5 | 0'0 | 28'5 | ... | ... | -0.380017 |
| -0.066456 | ... | ... | 0'2 | 0'0 | 0'2 | 5260 | 29'4 | 0'0 | 29'4 | ... | ... | -0.373169 |
| -0.067604 | ... | ... | 0'2 | 0'0 | 0'2 | 5280 | 31'4 | 0'0 | 31'4 | ... | ... | -0.381794 |
| -0.068682 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 5300 | 33'4 | 0'0 | 33'4 | ... | ... | -0.389989 |
| -0.069698 | ... | ... | 0'2 | 0'0 | 0'2 | 5320 | 35'3 | 0'0 | 35'3 | ... | ... | -0.385314 |
| -0.041133 | ... | ... | 0'1 | 0'0 | 0'1 | 5340 | 37'3 | 0'0 | 37'3 | ... | ... | -0.392527 |
| -0.041375 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 38'3 | 0'0 | 38'3 | ... | ... | -0.396017 |
| -0.041613 | ... | ... | 0'1 | 0'0 | 0'1 | 5360 | 39'3 | 0'0 | 39'3 | ... | ... | -0.399431 |
| -0.042074 | ... | ... | 0'1 | 0'0 | 0'1 | 5380 | 41'3 | 0'0 | 41'3 | ... | ... | -0.406054 |
| -0.042508 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 43'3 | 0'0 | 43'3 | ... | ... | -0.412431 |
| -0.042923 | ... | ... | 0'1 | 0'0 | 0'1 | 5420 | 45'3 | 0'0 | 45'3 | ... | ... | -0.418567 |
| -0.043325 | ... | ... | 0'1 | 0'0 | 0'1 | 5440 | 47'3 | 0'0 | 47'3 | ... | ... | -0.424485 |
| -0.043517 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 48'3 | 0'0 | 48'3 | ... | ... | -0.427372 |
| -0.043706 | ... | ... | 0'1 | 0'0 | 0'1 | 5460 | 49'3 | 0'0 | 49'3 | ... | ... | -0.430211 |
| -0.044425 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 53'3 | 0'0 | 53'3 | ... | ... | -0.441108 |
| -0.045255 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 58'3 | 0'0 | 58'3 | ... | ... | -0.45384 |
| -0.046017 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 63'3 | 0'0 | 63'3 | ... | ... | -0.465707 |
| -0.046721 | ... | ... | 0'1 | 0'0 | 0'1 | 5650 | 68'3 | 0'0 | 68'3 | ... | ... | -0.476839 |
| -0.047379 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 73'3 | 0'0 | 73'3 | ... | ... | -0.487328 |
| -0.047988 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 78'3 | 0'0 | 78'3 | ... | ... | -0.497251 |
| -0.048567 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 83'3 | 0'0 | 83'3 | ... | ... | -0.506679 |
| -0.049108 | ... | ... | 0'1 | 0'0 | 0'1 | 5850 | 88'3 | 0'0 | 88'3 | ... | ... | -0.515656 |
| -0.04962 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 93'3 | 0'0 | 93'3 | ... | ... | -0.524237 |
| -0.050112 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 98'3 | 0'0 | 98'3 | ... | ... | -0.532456 |
| -0.050573 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 103'2 | 0'0 | 103'2 | ... | ... | -0.521968 |
| -0.051011 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 108'2 | 0'0 | 108'2 | ... | ... | -0.529284 |
| -0.051437 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 113'2 | 0'0 | 113'2 | ... | ... | -0.536334 |
| -0.051843 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 118'2 | 0'0 | 118'2 | ... | ... | -0.543145 |
| -0.052228 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 123'2 | 0'0 | 123'2 | ... | ... | -0.549734 |
| -0.0526 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 128'2 | 0'0 | 128'2 | ... | ... | -0.556118 |
| -0.05296 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 133'2 | 0'0 | 133'2 | ... | ... | -0.562309 |
| -0.053306 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 138'2 | 0'0 | 138'2 | ... | ... | -0.568323 |
| -0.053639 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 143'2 | 0'0 | 143'2 | ... | ... | -0.574171 |
| -0.053962 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 148'2 | 0'0 | 148'2 | ... | ... | -0.579866 |
| -0.054275 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 153'2 | 0'0 | 153'2 | ... | ... | -0.585417 |
| -0.054577 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 158'2 | 0'0 | 158'2 | ... | ... | -0.590829 |
| -0.054866 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 163'2 | 0'0 | 163'2 | ... | ... | -0.596113 |
| -0.05515 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 168'2 | 0'0 | 168'2 | ... | ... | -0.601277 |
| -0.055427 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 173'2 | 0'0 | 173'2 | ... | ... | -0.606327 |
| -0.056456 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 193'2 | 0'0 | 193'2 | ... | ... | -0.625508 |
| -0.05739 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 213'2 | 0'0 | 213'2 | ... | ... | -0.643283 |
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.