Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.071863 | ... | ... | 96'7 | 3'4 | 100'3 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050515 |
| -0.070088 | ... | ... | 91'7 | 3'4 | 95'3 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050053 |
| -0.068301 | ... | ... | 86'7 | 3'4 | 90'3 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049561 |
| -0.066499 | ... | ... | 81'7 | 3'4 | 85'3 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049048 |
| -0.064678 | ... | ... | 76'7 | 3'4 | 80'3 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048505 |
| -0.062835 | ... | ... | 71'7 | 3'4 | 75'3 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047922 |
| -0.060972 | ... | ... | 66'7 | 3'4 | 70'3 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047312 |
| -0.059083 | ... | ... | 61'7 | 3'4 | 65'3 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046649 |
| -0.057159 | ... | ... | 56'7 | 3'4 | 60'3 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045942 |
| -0.055197 | ... | ... | 51'7 | 3'4 | 55'3 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045173 |
| -0.053191 | ... | ... | 46'7 | 3'4 | 50'3 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044337 |
| -0.051128 | ... | ... | 41'7 | 3'4 | 45'3 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04342 |
| -0.048991 | ... | ... | 36'7 | 3'4 | 40'3 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0424 |
| -0.046764 | ... | ... | 31'7 | 3'4 | 35'3 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041254 |
| -0.044413 | ... | ... | 26'7 | 3'4 | 30'3 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039946 |
| -0.043426 | ... | ... | ... | ... | 28'3 | 4720 | 0'1 | ... | ... | ... | ... | -0.039369 |
| -0.042409 | ... | ... | 23'1 | 3'2 | 26'3 | 4740 | 0'1 | -0'2 | 0'3 | ... | ... | -0.038746 |
| -0.068025 | ... | ... | 22'1 | 3'3 | 25'4 | 4750 | 0'2 | -0'1 | 0'3 | 0'5 | 0'5 | -0.065542 |
| -0.067237 | 22'2 | 22'2 | 21'2 | 3'2 | 24'4 | 4760 | 0'2 | -0'2 | 0'4 | 0'2 | 0'2 | -0.064906 |
| -0.087622 | ... | ... | 19'3 | 3'2 | 22'5 | 4780 | 0'3 | -0'2 | 0'5 | ... | ... | -0.086066 |
| -0.104689 | ... | ... | 17'5 | 3'1 | 20'6 | 4800 | 0'4 | -0'3 | 0'7 | 0'6 | 0'4 | -0.10366 |
| -0.118919 | ... | ... | 15'7 | 3'0 | 18'7 | 4820 | 0'5 | -0'4 | 1'1 | 1'7 | 1'7 | -0.118273 |
| -0.145319 | ... | ... | 14'2 | 2'7 | 17'1 | 4840 | 0'7 | -0'5 | 1'4 | 2'2 | 1'2 | -0.145058 |
| -0.15631 | ... | ... | 13'4 | 2'6 | 16'2 | 4850 | 1'0 | -0'6 | 1'6 | 2'6 | 1'0 | -0.15618 |
| -0.165969 | ... | ... | 12'6 | 2'5 | 15'3 | 4860 | 1'1 | -0'7 | 2'0 | 2'1 | 2'1 | -0.165945 |
| -0.192552 | ... | ... | 11'2 | 2'4 | 13'6 | 4880 | 1'4 | -1'0 | 2'4 | 2'5 | 2'1 | -0.192708 |
| -0.221154 | 9'3 | 7'2 | 9'7 | 2'3 | 12'2 | 4900 | 2'0 | -1'1 | 3'1 | 4'5 | 1'6 | -0.221412 |
| -0.240629 | ... | ... | 8'5 | 2'1 | 10'6 | 4920 | 2'4 | -1'3 | 3'7 | 5'2 | 2'4 | -0.240911 |
| -0.259107 | ... | ... | 7'4 | 1'7 | 9'3 | 4940 | 3'1 | -1'5 | 4'6 | 3'6 | 3'6 | -0.259367 |
| -0.268236 | 8'4 | 5'0 | 7'0 | 1'6 | 8'6 | 4950 | 3'4 | -1'6 | 5'2 | 3'4 | 3'4 | -0.268469 |
| -0.274687 | ... | ... | 6'3 | 1'6 | 8'1 | 4960 | 3'7 | -1'7 | 5'6 | 5'4 | 5'4 | -0.274886 |
| -0.286176 | 5'3 | 5'3 | 5'4 | 1'4 | 7'0 | 4980 | 4'6 | -2'0 | 6'6 | 6'6 | 5'4 | -0.286288 |
| -0.293037 | 6'3 | 3'0 | 4'5 | 1'3 | 6'0 | 5000 | 5'6 | -2'1 | 7'7 | 9'6 | 6'4 | -0.29305 |
| -0.295337 | ... | ... | 3'7 | 1'2 | 5'1 | 5020 | 6'7 | -2'2 | 9'1 | ... | ... | -0.295249 |
| -0.287082 | 4'4 | 3'2 | 3'2 | 1'0 | 4'2 | 5040 | 8'0 | -2'4 | 10'4 | ... | ... | -0.286902 |
| -0.282343 | 4'1 | 1'5 | 3'0 | 0'7 | 3'7 | 5050 | 8'5 | -2'4 | 11'1 | 10'2 | 9'0 | -0.282125 |
| -0.275059 | 3'6 | 1'7 | 2'5 | 0'7 | 3'4 | 5060 | 9'2 | -2'5 | 11'7 | ... | ... | -0.274809 |
| -0.260444 | 3'1 | 1'7 | 2'1 | 0'6 | 2'7 | 5080 | 10'5 | -2'6 | 13'3 | ... | ... | -0.260154 |
| -0.245038 | 2'5 | 1'0 | 1'6 | 0'5 | 2'3 | 5100 | 12'1 | -2'7 | 15'0 | ... | ... | -0.244745 |
| -0.221348 | 2'2 | 1'0 | 1'3 | 0'4 | 1'7 | 5120 | 13'5 | -3'0 | 16'5 | ... | ... | -0.221112 |
| -0.211129 | 1'6 | 1'6 | 1'0 | 0'5 | 1'5 | 5140 | 15'2 | -3'0 | 18'2 | ... | ... | -0.199779 |
| -0.192565 | ... | ... | 0'7 | 0'4 | 1'3 | 5150 | 16'1 | -3'0 | 19'1 | 17'2 | 17'2 | -0.192503 |
| -0.184081 | 1'3 | 0'5 | 0'7 | 0'3 | 1'2 | 5160 | 17'0 | -3'0 | 20'0 | ... | ... | -0.184102 |
| -0.163538 | ... | ... | 0'5 | 0'3 | 1'0 | 5180 | 18'6 | -3'1 | 21'7 | ... | ... | -0.163794 |
| -0.137785 | 0'7 | 0'7 | 0'4 | 0'2 | 0'6 | 5200 | 20'4 | -3'2 | 23'6 | ... | ... | -0.138396 |
| -0.124264 | 0'3 | 0'3 | 0'4 | 0'1 | 0'5 | 5220 | 22'3 | -3'3 | 25'6 | ... | ... | -0.125211 |
| -0.108222 | 0'2 | 0'2 | 0'3 | 0'1 | 0'4 | 5240 | 24'2 | -3'3 | 27'5 | ... | ... | -0.109617 |
| -0.109417 | 0'4 | 0'3 | 0'3 | 0'1 | 0'4 | 5250 | 25'2 | -3'3 | 28'5 | ... | ... | -0.110923 |
| -0.089356 | ... | ... | 0'2 | 0'1 | 0'3 | 5260 | 26'1 | -3'3 | 29'4 | ... | ... | -0.091354 |
| -0.091063 | ... | ... | 0'2 | 0'1 | 0'3 | 5280 | 28'1 | -3'3 | 31'4 | ... | ... | -0.093325 |
| -0.068152 | 0'3 | 0'2 | 0'2 | 0'0 | 0'2 | 5300 | 30'0 | -3'4 | 33'4 | ... | ... | -0.071347 |
| -0.069197 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 5320 | 32'0 | -3'3 | 35'3 | ... | ... | -0.072723 |
| -0.070185 | ... | ... | 0'1 | 0'1 | 0'2 | 5340 | 34'0 | -3'3 | 37'3 | ... | ... | -0.074049 |
| -0.07066 | ... | ... | 0'1 | 0'1 | 0'2 | 5350 | 34'7 | -3'4 | 38'3 | ... | ... | -0.046535 |
| -0.071122 | ... | ... | 0'1 | 0'1 | 0'2 | 5360 | 35'7 | -3'4 | 39'3 | ... | ... | -0.046993 |
| -0.041847 | ... | ... | 0'1 | 0'0 | 0'1 | 5380 | 37'7 | -3'4 | 41'3 | ... | ... | -0.047892 |
| -0.042293 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5400 | 39'7 | -3'4 | 43'3 | ... | ... | -0.048774 |
| -0.042718 | ... | ... | 0'1 | 0'0 | 0'1 | 5420 | 41'7 | -3'4 | 45'3 | ... | ... | -0.049641 |
| -0.043125 | ... | ... | 0'1 | 0'0 | 0'1 | 5440 | 43'7 | -3'4 | 47'3 | ... | ... | -0.050498 |
| -0.043325 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 44'7 | -3'4 | 48'3 | ... | ... | -0.05092 |
| -0.043517 | ... | ... | 0'1 | 0'0 | 0'1 | 5460 | 45'7 | -3'4 | 49'3 | ... | ... | -0.051339 |
| -0.04425 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5500 | 49'7 | -3'4 | 53'3 | ... | ... | -0.05299 |
| -0.045095 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 54'7 | -3'4 | 58'3 | ... | ... | -0.055003 |
| -0.04587 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 59'7 | -3'4 | 63'3 | ... | ... | -0.056969 |
| -0.046584 | ... | ... | 0'1 | 0'0 | 0'1 | 5650 | 64'7 | -3'4 | 68'3 | ... | ... | -0.058897 |
| -0.047251 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 69'7 | -3'4 | 73'3 | ... | ... | -0.060791 |
| -0.047869 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 74'7 | -3'4 | 78'3 | ... | ... | -0.062658 |
| -0.048454 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 79'7 | -3'4 | 83'3 | ... | ... | -0.064505 |
| -0.049004 | ... | ... | 0'1 | 0'0 | 0'1 | 5850 | 84'7 | -3'4 | 88'3 | ... | ... | -0.066333 |
| -0.049519 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 89'7 | -3'4 | 93'3 | ... | ... | -0.068138 |
| -0.050015 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 94'7 | -3'4 | 98'3 | ... | ... | -0.069928 |
| -0.050483 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 99'7 | -3'3 | 103'2 | ... | ... | -0.071707 |
| -0.050925 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 104'7 | -3'3 | 108'2 | ... | ... | -0.073477 |
| -0.051353 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 109'7 | -3'3 | 113'2 | ... | ... | -0.075236 |
| -0.051764 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 114'6 | -3'4 | 118'2 | ... | ... | -0.037395 |
| -0.052153 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 119'6 | -3'4 | 123'2 | ... | ... | -0.039022 |
| -0.052527 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 124'6 | -3'4 | 128'2 | ... | ... | -0.040649 |
| -0.052888 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 129'6 | -3'4 | 133'2 | ... | ... | -0.042275 |
| -0.053239 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 134'6 | -3'4 | 138'2 | ... | ... | -0.043902 |
| -0.053574 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 139'6 | -3'4 | 143'2 | ... | ... | -0.045528 |
| -0.053898 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 144'6 | -3'4 | 148'2 | ... | ... | -0.047153 |
| -0.054213 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 149'6 | -3'4 | 153'2 | ... | ... | -0.048779 |
| -0.054519 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 154'6 | -3'4 | 158'2 | ... | ... | -0.050404 |
| -0.054808 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 159'6 | -3'4 | 163'2 | ... | ... | -0.052028 |
| -0.055094 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 164'6 | -3'4 | 168'2 | ... | ... | -0.053653 |
| -0.055373 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 169'6 | -3'4 | 173'2 | ... | ... | -0.055277 |
| -0.056407 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 189'6 | -3'4 | 193'2 | ... | ... | -0.061769 |
| -0.057346 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 209'6 | -3'4 | 213'2 | ... | ... | -0.068256 |
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.