Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.044112 | ... | ... | 146'0 | -0'2 | 145'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044909 |
| -0.029036 | ... | ... | 96'0 | -0'2 | 95'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041737 |
| -0.027523 | ... | ... | 91'0 | -0'2 | 90'6 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041333 |
| -0.057622 | ... | ... | 86'0 | -0'1 | 85'7 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040908 |
| -0.055962 | ... | ... | 81'1 | -0'2 | 80'7 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040459 |
| -0.054288 | ... | ... | 76'1 | -0'2 | 75'7 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039978 |
| -0.052597 | ... | ... | 71'1 | -0'2 | 70'7 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039471 |
| -0.050882 | ... | ... | 66'1 | -0'2 | 65'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038924 |
| -0.049142 | ... | ... | 61'1 | -0'2 | 60'7 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03834 |
| -0.047377 | ... | ... | 56'1 | -0'2 | 55'7 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037705 |
| -0.045571 | ... | ... | 51'1 | -0'2 | 50'7 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037016 |
| -0.043723 | ... | ... | 46'1 | -0'2 | 45'7 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036258 |
| -0.041818 | ... | ... | 41'1 | -0'2 | 40'7 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035418 |
| -0.063289 | ... | ... | 36'2 | -0'2 | 36'0 | 4100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.059259 |
| -0.08041 | ... | ... | 31'3 | -0'2 | 31'1 | 4150 | 0'3 | 0'0 | 0'3 | ... | ... | -0.077844 |
| -0.09768 | ... | ... | 30'3 | -0'1 | 30'2 | 4160 | 0'4 | 0'1 | 0'3 | ... | ... | -0.095679 |
| -0.096719 | ... | ... | 29'4 | -0'2 | 29'2 | 4170 | 0'4 | 0'0 | 0'4 | ... | ... | -0.094833 |
| -0.095732 | ... | ... | 28'4 | -0'2 | 28'2 | 4180 | 0'4 | 0'0 | 0'4 | ... | ... | -0.093961 |
| -0.09472 | ... | ... | 27'4 | -0'2 | 27'2 | 4190 | 0'4 | 0'0 | 0'4 | ... | ... | -0.093061 |
| -0.09368 | ... | ... | 26'5 | -0'3 | 26'2 | 4200 | 0'4 | -0'1 | 0'5 | 0'5 | 0'4 | -0.092131 |
| -0.092612 | ... | ... | 25'5 | -0'3 | 25'2 | 4210 | 0'4 | -0'1 | 0'5 | ... | ... | -0.091168 |
| -0.107176 | ... | ... | 24'6 | -0'3 | 24'3 | 4220 | 0'5 | -0'1 | 0'6 | ... | ... | -0.106088 |
| -0.105835 | ... | ... | 23'6 | -0'3 | 23'3 | 4230 | 0'5 | -0'1 | 0'6 | ... | ... | -0.104835 |
| -0.104446 | ... | ... | 22'7 | -0'4 | 22'3 | 4240 | 0'5 | -0'2 | 0'7 | 1'1 | 1'1 | -0.103537 |
| -0.1171 | ... | ... | 22'0 | -0'4 | 21'4 | 4250 | 0'6 | -0'2 | 1'0 | 1'0 | 0'6 | -0.116442 |
| -0.128519 | ... | ... | 21'1 | -0'4 | 20'5 | 4260 | 0'7 | -0'2 | 1'1 | ... | ... | -0.128061 |
| -0.150615 | ... | ... | 20'1 | -0'2 | 19'7 | 4270 | 1'1 | 0'0 | 1'1 | ... | ... | -0.150403 |
| -0.159235 | ... | ... | 19'2 | -0'2 | 19'0 | 4280 | 1'2 | 0'0 | 1'2 | ... | ... | -0.159139 |
| -0.166945 | ... | ... | 18'3 | -0'2 | 18'1 | 4290 | 1'3 | 0'0 | 1'3 | ... | ... | -0.166943 |
| -0.173772 | ... | ... | 17'5 | -0'3 | 17'2 | 4300 | 1'4 | -0'1 | 1'5 | 2'0 | 1'3 | -0.173847 |
| -0.179734 | ... | ... | 16'6 | -0'3 | 16'3 | 4310 | 1'5 | -0'1 | 1'6 | 1'4 | 1'4 | -0.17987 |
| -0.193707 | ... | ... | 16'0 | -0'3 | 15'5 | 4320 | 1'7 | -0'1 | 2'0 | ... | ... | -0.193918 |
| -0.205856 | ... | ... | 15'1 | -0'2 | 14'7 | 4330 | 2'1 | 0'0 | 2'1 | 2'6 | 1'7 | -0.206118 |
| -0.216305 | ... | ... | 14'3 | -0'2 | 14'1 | 4340 | 2'3 | 0'0 | 2'3 | 2'2 | 2'2 | -0.2166 |
| -0.225151 | ... | ... | 13'6 | -0'3 | 13'3 | 4350 | 2'5 | -0'1 | 2'6 | 3'3 | 2'2 | -0.225463 |
| -0.239389 | ... | ... | 13'0 | -0'2 | 12'6 | 4360 | 3'0 | 0'0 | 3'0 | 3'5 | 2'5 | -0.239713 |
| -0.244871 | 12'1 | 12'1 | 12'2 | -0'2 | 12'0 | 4370 | 3'2 | 0'0 | 3'2 | 4'0 | 3'1 | -0.245187 |
| -0.248897 | ... | ... | 11'5 | -0'3 | 11'2 | 4380 | 3'4 | -0'1 | 3'5 | 4'3 | 3'1 | -0.249197 |
| -0.257504 | ... | ... | 11'0 | -0'3 | 10'5 | 4390 | 3'7 | -0'1 | 4'0 | 4'6 | 4'0 | -0.257783 |
| -0.264173 | 10'0 | 9'5 | 10'3 | -0'3 | 10'0 | 4400 | 4'2 | -0'1 | 4'3 | 5'3 | 3'6 | -0.264424 |
| -0.268964 | 9'6 | 9'6 | 9'6 | -0'3 | 9'3 | 4410 | 4'5 | -0'1 | 4'6 | 5'6 | 4'6 | -0.26918 |
| -0.277356 | ... | ... | 9'2 | -0'3 | 8'7 | 4420 | 5'1 | -0'1 | 5'2 | 5'5 | 5'1 | -0.277532 |
| -0.283668 | ... | ... | 8'6 | -0'3 | 8'3 | 4430 | 5'5 | -0'1 | 5'6 | 6'6 | 5'3 | -0.283801 |
| -0.287993 | 7'6 | 7'3 | 8'1 | -0'2 | 7'7 | 4440 | 6'1 | 0'0 | 6'1 | 7'2 | 6'1 | -0.288079 |
| -0.290389 | 8'1 | 6'6 | 7'5 | -0'2 | 7'3 | 4450 | 6'5 | 0'0 | 6'5 | 7'6 | 6'0 | -0.290426 |
| -0.290887 | 7'2 | 6'3 | 7'1 | -0'2 | 6'7 | 4460 | 7'1 | 0'0 | 7'1 | 7'7 | 7'5 | -0.290874 |
| -0.289492 | 6'6 | 6'3 | 6'5 | -0'2 | 6'3 | 4470 | 7'5 | 0'0 | 7'5 | 8'3 | 7'1 | -0.28943 |
| -0.286184 | 6'2 | 6'1 | 6'2 | -0'3 | 5'7 | 4480 | 8'1 | -0'1 | 8'2 | ... | ... | -0.286075 |
| -0.286295 | 6'1 | 5'2 | 5'6 | -0'2 | 5'4 | 4490 | 8'6 | 0'0 | 8'6 | ... | ... | -0.286141 |
| -0.284636 | 5'6 | 4'6 | 5'3 | -0'2 | 5'1 | 4500 | 9'3 | 0'0 | 9'3 | 9'7 | 9'3 | -0.284439 |
| -0.281218 | 5'0 | 5'0 | 5'0 | -0'2 | 4'6 | 4510 | 10'0 | 0'0 | 10'0 | ... | ... | -0.280982 |
| -0.276028 | 4'7 | 4'7 | 4'5 | -0'2 | 4'3 | 4520 | 10'5 | 0'0 | 10'5 | ... | ... | -0.275758 |
| -0.269032 | 4'2 | 4'0 | 4'2 | -0'2 | 4'0 | 4530 | 11'2 | 0'0 | 11'2 | ... | ... | -0.268734 |
| -0.266492 | 4'0 | 4'0 | 3'7 | -0'1 | 3'6 | 4540 | 12'0 | 0'1 | 11'7 | ... | ... | -0.266171 |
| -0.255988 | 4'0 | 3'4 | 3'5 | -0'2 | 3'3 | 4550 | 12'5 | 0'0 | 12'5 | 13'4 | 12'3 | -0.255656 |
| -0.250409 | 3'2 | 3'2 | 3'3 | -0'2 | 3'1 | 4560 | 13'3 | 0'0 | 13'3 | ... | ... | -0.25007 |
| -0.243418 | 3'2 | 2'7 | 3'1 | -0'2 | 2'7 | 4570 | 14'1 | 0'0 | 14'1 | ... | ... | -0.243082 |
| -0.234986 | 2'6 | 2'6 | 2'7 | -0'2 | 2'5 | 4580 | 14'7 | 0'0 | 14'7 | ... | ... | -0.234664 |
| -0.225065 | 2'6 | 2'4 | 2'5 | -0'2 | 2'3 | 4590 | 15'5 | 0'0 | 15'5 | ... | ... | -0.224769 |
| -0.21358 | 2'5 | 2'1 | 2'4 | -0'3 | 2'1 | 4600 | 16'3 | -0'1 | 16'4 | ... | ... | -0.213327 |
| -0.209435 | ... | ... | 2'2 | -0'2 | 2'0 | 4610 | 17'2 | 0'0 | 17'2 | ... | ... | -0.209217 |
| -0.195105 | 2'1 | 1'7 | 2'1 | -0'3 | 1'6 | 4620 | 18'0 | -0'1 | 18'1 | ... | ... | -0.194966 |
| -0.18898 | ... | ... | 2'0 | -0'3 | 1'5 | 4630 | 18'7 | -0'1 | 19'0 | ... | ... | -0.188904 |
| -0.182047 | ... | ... | 1'6 | -0'2 | 1'4 | 4640 | 19'6 | 0'0 | 19'6 | ... | ... | -0.182048 |
| -0.174288 | 1'3 | 1'3 | 1'5 | -0'2 | 1'3 | 4650 | 20'5 | 0'0 | 20'5 | ... | ... | -0.174383 |
| -0.165678 | ... | ... | 1'4 | -0'2 | 1'2 | 4660 | 21'4 | 0'0 | 21'4 | ... | ... | -0.165885 |
| -0.156178 | 1'2 | 1'2 | 1'3 | -0'2 | 1'1 | 4670 | 22'3 | 0'0 | 22'3 | ... | ... | -0.156519 |
| -0.145737 | 1'1 | 1'1 | 1'2 | -0'2 | 1'0 | 4680 | 23'2 | 0'0 | 23'2 | ... | ... | -0.146239 |
| -0.13428 | 1'1 | 1'0 | 1'1 | -0'2 | 0'7 | 4690 | 24'1 | 0'0 | 24'1 | ... | ... | -0.134978 |
| -0.135912 | 1'0 | 0'7 | 1'0 | -0'1 | 0'7 | 4700 | 25'1 | 0'1 | 25'0 | ... | ... | -0.136683 |
| -0.123097 | 0'7 | 0'7 | 0'7 | -0'1 | 0'6 | 4710 | 26'0 | 0'1 | 25'7 | ... | ... | -0.124114 |
| -0.109033 | ... | ... | 0'7 | -0'2 | 0'5 | 4720 | 26'7 | 0'0 | 26'7 | ... | ... | -0.110359 |
| -0.095261 | 0'5 | 0'5 | 0'5 | -0'1 | 0'4 | 4750 | 29'6 | 0'1 | 29'5 | ... | ... | -0.097205 |
| -0.079937 | 0'4 | 0'4 | 0'3 | 0'0 | 0'3 | 4800 | 34'5 | 0'2 | 34'3 | ... | ... | -0.082986 |
| -0.060534 | ... | ... | 0'3 | -0'1 | 0'2 | 4850 | 39'4 | 0'1 | 39'3 | ... | ... | -0.065155 |
| -0.036017 | ... | ... | 0'2 | -0'1 | 0'1 | 4900 | 44'3 | 0'1 | 44'2 | ... | ... | -0.04316 |
| -0.036797 | ... | ... | 0'2 | -0'1 | 0'1 | 4950 | 49'3 | 0'1 | 49'2 | ... | ... | -0.045024 |
| -0.037507 | ... | ... | 0'2 | -0'1 | 0'1 | 5000 | 54'3 | 0'1 | 54'2 | ... | ... | -0.046842 |
| -0.038158 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 59'3 | 0'2 | 59'1 | ... | ... | -0.048621 |
| -0.038757 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 64'3 | 0'2 | 64'1 | ... | ... | -0.050369 |
| -0.039317 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 69'3 | 0'2 | 69'1 | ... | ... | -0.052094 |
| -0.039834 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 74'3 | 0'2 | 74'1 | ... | ... | -0.053794 |
| -0.040325 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 79'3 | 0'2 | 79'1 | ... | ... | -0.055474 |
| -0.040786 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 84'3 | 0'3 | 84'0 | ... | ... | -0.057141 |
| -0.041217 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 89'3 | 0'3 | 89'0 | ... | ... | -0.058796 |
| -0.041632 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 94'2 | 0'2 | 94'0 | ... | ... | -0.028591 |
| -0.042023 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 99'2 | 0'2 | 99'0 | ... | ... | -0.030106 |
| -0.042394 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 104'2 | 0'2 | 104'0 | ... | ... | -0.031621 |
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.