Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.272337 | ... | ... | 100'3 | 0'0 | 100'3 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.056054 |
| -0.268385 | ... | ... | 95'3 | 0'0 | 95'3 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.055537 |
| -0.264291 | ... | ... | 90'3 | 0'0 | 90'3 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.054986 |
| -0.260037 | ... | ... | 85'3 | 0'0 | 85'3 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.054413 |
| -0.255606 | ... | ... | 80'3 | 0'0 | 80'3 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.053802 |
| -0.250976 | ... | ... | 75'3 | 0'0 | 75'3 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.05315 |
| -0.246119 | ... | ... | 70'3 | 0'0 | 70'3 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.052464 |
| -0.241006 | ... | ... | 65'3 | 0'0 | 65'3 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.05172 |
| -0.235596 | ... | ... | 60'3 | 0'0 | 60'3 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050925 |
| -0.229841 | ... | ... | 55'3 | 0'0 | 55'3 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.05006 |
| -0.223676 | ... | ... | 50'3 | 0'0 | 50'3 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049119 |
| -0.217027 | ... | ... | 45'3 | 0'0 | 45'3 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048085 |
| -0.209777 | ... | ... | 40'3 | 0'0 | 40'3 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046933 |
| -0.201785 | ... | ... | 35'3 | 0'0 | 35'3 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045636 |
| -0.192837 | ... | ... | 30'3 | 0'0 | 30'3 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044151 |
| -0.188926 | ... | ... | 28'3 | 0'0 | 28'3 | 4720 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043492 |
| -0.184784 | ... | ... | 26'3 | 0'0 | 26'3 | 4740 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042784 |
| -0.200589 | ... | ... | 25'4 | 0'0 | 25'4 | 4750 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.072301 |
| -0.198108 | ... | ... | 24'4 | 0'0 | 24'4 | 4760 | 0'2 | 0'0 | 0'2 | ... | ... | -0.071574 |
| -0.209392 | ... | ... | 22'5 | 0'0 | 22'5 | 4780 | 0'3 | 0'0 | 0'3 | ... | ... | -0.094786 |
| -0.218618 | ... | ... | 20'6 | 0'0 | 20'6 | 4800 | 0'4 | 0'0 | 0'4 | ... | ... | -0.114003 |
| -0.225738 | ... | ... | 18'7 | 0'0 | 18'7 | 4820 | 0'5 | 0'0 | 0'5 | ... | ... | -0.129858 |
| -0.243572 | ... | ... | 17'1 | 0'0 | 17'1 | 4840 | 0'7 | 0'0 | 0'7 | ... | ... | -0.158916 |
| -0.250801 | ... | ... | 16'2 | 0'0 | 16'2 | 4850 | 1'0 | 0'0 | 1'0 | ... | ... | -0.170898 |
| -0.25691 | ... | ... | 15'3 | 0'0 | 15'3 | 4860 | 1'1 | 0'0 | 1'1 | ... | ... | -0.181326 |
| -0.276264 | ... | ... | 13'6 | 0'0 | 13'6 | 4880 | 1'4 | 0'0 | 1'4 | ... | ... | -0.209875 |
| -0.298374 | ... | ... | 12'2 | 0'0 | 12'2 | 4900 | 2'1 | 0'1 | 2'0 | 2'1 | 2'1 | -0.250302 |
| -0.312104 | ... | ... | 10'6 | 0'0 | 10'6 | 4920 | 2'4 | 0'0 | 2'4 | ... | ... | -0.25998 |
| -0.325333 | ... | ... | 9'3 | 0'0 | 9'3 | 4940 | 3'1 | 0'0 | 3'1 | ... | ... | -0.278101 |
| -0.332079 | ... | ... | 8'6 | 0'0 | 8'6 | 4950 | 3'4 | 0'0 | 3'4 | ... | ... | -0.286775 |
| -0.336162 | ... | ... | 8'1 | 0'0 | 8'1 | 4960 | 3'7 | 0'0 | 3'7 | ... | ... | -0.292358 |
| -0.34333 | ... | ... | 7'0 | 0'0 | 7'0 | 4980 | 4'6 | 0'0 | 4'6 | ... | ... | -0.301387 |
| -0.346214 | ... | ... | 6'0 | 0'0 | 6'0 | 5000 | 6'6 | 1'0 | 5'6 | 6'6 | 6'6 | -0.360062 |
| -0.344824 | ... | ... | 5'1 | 0'0 | 5'1 | 5020 | 6'7 | 0'0 | 6'7 | ... | ... | -0.301932 |
| -0.309667 | 3'7 | 3'7 | 4'2 | -0'3 | 3'7 | 5040 | 8'0 | 0'0 | 8'0 | ... | ... | -0.28657 |
| -0.278102 | 3'1 | 3'1 | 3'7 | -0'6 | 3'1 | 5050 | 8'5 | 0'0 | 8'5 | ... | ... | -0.277866 |
| -0.316145 | ... | ... | 3'4 | 0'0 | 3'4 | 5060 | 9'2 | 0'0 | 9'2 | ... | ... | -0.265956 |
| -0.279461 | 2'5 | 2'5 | 2'7 | -0'2 | 2'5 | 5080 | 10'5 | 0'0 | 10'5 | ... | ... | -0.241393 |
| -0.288703 | 2'4 | 2'4 | 2'3 | 0'1 | 2'4 | 5100 | 12'1 | 0'0 | 12'1 | ... | ... | -0.215072 |
| -0.262144 | 2'0 | 2'0 | 1'7 | 0'1 | 2'0 | 5120 | 13'5 | 0'0 | 13'5 | ... | ... | -0.176985 |
| -0.238604 | ... | ... | 1'5 | 0'0 | 1'5 | 5140 | 15'2 | 0'0 | 15'2 | ... | ... | -0.140098 |
| -0.189257 | 1'1 | 1'1 | 1'3 | -0'2 | 1'1 | 5150 | 16'1 | 0'0 | 16'1 | ... | ... | -0.125834 |
| -0.207517 | ... | ... | 1'2 | 0'0 | 1'2 | 5160 | 17'0 | 0'0 | 17'0 | ... | ... | -0.109517 |
| -0.184002 | ... | ... | 1'0 | 0'0 | 1'0 | 5180 | 18'6 | 0'0 | 18'6 | ... | ... | -0.068975 |
| -0.154753 | ... | ... | 0'6 | 0'0 | 0'6 | 5200 | 20'4 | 0'0 | 20'4 | ... | ... | -0.00685 |
| -0.139385 | ... | ... | 0'5 | 0'0 | 0'5 | 5220 | 22'3 | 0'0 | 22'3 | ... | ... | 0.0023 |
| -0.121256 | ... | ... | 0'4 | 0'0 | 0'4 | 5240 | 24'2 | 0'0 | 24'2 | ... | ... | 0.002505 |
| -0.122551 | ... | ... | 0'4 | 0'0 | 0'4 | 5250 | 25'2 | 0'0 | 25'2 | ... | ... | 0.002607 |
| -0.100018 | ... | ... | 0'3 | 0'0 | 0'3 | 5260 | 26'1 | 0'0 | 26'1 | ... | ... | 0.002709 |
| -0.101867 | ... | ... | 0'3 | 0'0 | 0'3 | 5280 | 28'1 | 0'0 | 28'1 | ... | ... | 0.002914 |
| -0.076173 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 5300 | 30'0 | 0'0 | 30'0 | ... | ... | 0.003118 |
| -0.077309 | ... | ... | 0'2 | 0'0 | 0'2 | 5320 | 32'0 | 0'0 | 32'0 | ... | ... | 0.003323 |
| -0.078386 | ... | ... | 0'2 | 0'0 | 0'2 | 5340 | 34'0 | 0'0 | 34'0 | ... | ... | 0.003527 |
| -0.078902 | ... | ... | 0'2 | 0'0 | 0'2 | 5350 | 34'7 | 0'0 | 34'7 | ... | ... | 0.003629 |
| -0.079405 | ... | ... | 0'2 | 0'0 | 0'2 | 5360 | 35'7 | 0'0 | 35'7 | ... | ... | 0.003732 |
| -0.046689 | ... | ... | 0'1 | 0'0 | 0'1 | 5380 | 37'7 | 0'0 | 37'7 | ... | ... | 0.003936 |
| -0.047174 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5400 | 39'7 | 0'0 | 39'7 | ... | ... | 0.004141 |
| -0.047638 | ... | ... | 0'1 | 0'0 | 0'1 | 5420 | 41'7 | 0'0 | 41'7 | ... | ... | 0.004345 |
| -0.048086 | ... | ... | 0'1 | 0'0 | 0'1 | 5440 | 43'7 | 0'0 | 43'7 | ... | ... | 0.004549 |
| -0.048302 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 44'7 | 0'0 | 44'7 | ... | ... | 0.004652 |
| -0.048513 | ... | ... | 0'1 | 0'0 | 0'1 | 5460 | 45'7 | 0'0 | 45'7 | ... | ... | 0.004754 |
| -0.049315 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 49'7 | 0'0 | 49'7 | ... | ... | 0.005163 |
| -0.050242 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 54'7 | 0'0 | 54'7 | ... | ... | 0.005674 |
| -0.051092 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 59'7 | 0'0 | 59'7 | ... | ... | 0.006185 |
| -0.051877 | ... | ... | 0'1 | 0'0 | 0'1 | 5650 | 64'7 | 0'0 | 64'7 | ... | ... | 0.006696 |
| -0.05261 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 69'7 | 0'0 | 69'7 | ... | ... | 0.007208 |
| -0.05329 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 74'7 | 0'0 | 74'7 | ... | ... | 0.007719 |
| -0.053935 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 79'7 | 0'0 | 79'7 | ... | ... | 0.00823 |
| -0.054538 | ... | ... | 0'1 | 0'0 | 0'1 | 5850 | 84'7 | 0'0 | 84'7 | ... | ... | 0.008741 |
| -0.055108 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 89'7 | 0'0 | 89'7 | ... | ... | 0.009252 |
| -0.055655 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 94'7 | 0'0 | 94'7 | ... | ... | 0.009763 |
| -0.05617 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 99'7 | 0'0 | 99'7 | ... | ... | 0.010275 |
| -0.056658 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 104'7 | 0'0 | 104'7 | ... | ... | 0.010786 |
| -0.057131 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 109'7 | 0'0 | 109'7 | ... | ... | 0.011297 |
| -0.057584 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 114'6 | 0'0 | 114'6 | ... | ... | 0.011808 |
| -0.058013 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 119'6 | 0'0 | 119'6 | ... | ... | 0.012319 |
| -0.058427 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 124'6 | 0'0 | 124'6 | ... | ... | 0.01283 |
| -0.058827 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 129'6 | 0'0 | 129'6 | ... | ... | 0.013342 |
| -0.059213 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 134'6 | 0'0 | 134'6 | ... | ... | 0.013853 |
| -0.059583 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 139'6 | 0'0 | 139'6 | ... | ... | 0.014364 |
| -0.059942 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 144'6 | 0'0 | 144'6 | ... | ... | 0.014875 |
| -0.060291 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 149'6 | 0'0 | 149'6 | ... | ... | 0.015386 |
| -0.060627 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 154'6 | 0'0 | 154'6 | ... | ... | 0.015897 |
| -0.060948 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 159'6 | 0'0 | 159'6 | ... | ... | 0.016409 |
| -0.061265 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 164'6 | 0'0 | 164'6 | ... | ... | 0.01692 |
| -0.061573 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 169'6 | 0'0 | 169'6 | ... | ... | 0.017431 |
| -0.062717 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 189'6 | 0'0 | 189'6 | ... | ... | 0.019476 |
| -0.063757 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 209'6 | 0'0 | 209'6 | ... | ... | 0.02152 |
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.