Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.941225 | ... | ... | 151'6 | 0'0 | 151'6 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.060058 |
| -0.932028 | ... | ... | 146'6 | 0'0 | 146'6 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.059704 |
| -0.92256 | ... | ... | 141'6 | 0'0 | 141'6 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.059338 |
| -0.9128 | ... | ... | 136'6 | 0'0 | 136'6 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.058964 |
| -0.902728 | ... | ... | 131'6 | 0'0 | 131'6 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.058575 |
| -0.892326 | ... | ... | 126'6 | 0'0 | 126'6 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.058166 |
| -0.881569 | ... | ... | 121'6 | 0'0 | 121'6 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.057743 |
| -0.870429 | ... | ... | 116'6 | 0'0 | 116'6 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.057304 |
| -0.858887 | ... | ... | 111'6 | 0'0 | 111'6 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.05684 |
| -0.8469 | ... | ... | 106'6 | 0'0 | 106'6 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.056359 |
| -0.851474 | ... | ... | 101'7 | 0'0 | 101'7 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.055857 |
| -0.838192 | ... | ... | 96'7 | 0'0 | 96'7 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.055323 |
| -0.824326 | ... | ... | 91'7 | 0'0 | 91'7 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.054763 |
| -0.809816 | ... | ... | 86'7 | 0'0 | 86'7 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.054178 |
| -0.794598 | ... | ... | 81'7 | 0'0 | 81'7 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.053548 |
| -0.778594 | ... | ... | 76'7 | 0'0 | 76'7 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.052883 |
| -0.761704 | ... | ... | 71'7 | 0'0 | 71'7 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.052173 |
| -0.743826 | ... | ... | 66'7 | 0'0 | 66'7 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051409 |
| -0.724813 | ... | ... | 61'7 | 0'0 | 61'7 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050587 |
| -0.704505 | ... | ... | 56'7 | 0'0 | 56'7 | 5000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.086092 |
| -0.695955 | ... | ... | 52'0 | 0'0 | 52'0 | 5050 | 0'3 | 0'0 | 0'3 | ... | ... | -0.115245 |
| -0.684541 | ... | ... | 47'1 | 0'0 | 47'1 | 5100 | 0'4 | 0'0 | 0'4 | ... | ... | -0.139633 |
| -0.68177 | ... | ... | 42'3 | 0'0 | 42'3 | 5150 | 0'5 | 0'0 | 0'5 | ... | ... | -0.159827 |
| -0.673777 | ... | ... | 37'5 | 0'0 | 37'5 | 5200 | 0'6 | -0'1 | 0'7 | 0'6 | 0'6 | -0.175955 |
| -0.670165 | ... | ... | 33'0 | 0'0 | 33'0 | 5250 | 1'2 | 0'0 | 1'2 | ... | ... | -0.242115 |
| -0.667497 | ... | ... | 28'4 | 0'0 | 28'4 | 5300 | 2'4 | 0'6 | 1'6 | 2'4 | 1'4 | -0.368004 |
| -0.679251 | ... | ... | 24'3 | 0'0 | 24'3 | 5350 | 3'0 | 0'3 | 2'5 | 3'0 | 2'1 | -0.384559 |
| -0.688428 | ... | ... | 20'4 | 0'0 | 20'4 | 5400 | 3'6 | 0'0 | 3'6 | 3'6 | 3'6 | -0.402737 |
| -0.69606 | ... | ... | 17'0 | 0'0 | 17'0 | 5450 | 4'0 | -1'2 | 5'2 | 4'0 | 4'0 | -0.36221 |
| -0.695295 | ... | ... | 13'7 | 0'0 | 13'7 | 5500 | 7'1 | 0'0 | 7'1 | ... | ... | -0.457714 |
| -0.681502 | ... | ... | 11'1 | 0'0 | 11'1 | 5550 | 11'7 | 2'4 | 9'3 | 11'7 | 7'7 | -0.583665 |
| -0.659892 | ... | ... | 8'7 | 0'0 | 8'7 | 5600 | 10'2 | -1'7 | 12'1 | 10'2 | 10'2 | -0.277459 |
| -0.500604 | 5'1 | 4'6 | 6'7 | -1'6 | 5'1 | 5650 | 15'1 | 0'0 | 15'1 | ... | ... | -0.315026 |
| -0.563772 | ... | ... | 5'2 | 0'0 | 5'2 | 5700 | 18'4 | 0'0 | 18'4 | ... | ... | -0.181209 |
| -0.404809 | 4'6 | 2'7 | 4'0 | -1'1 | 2'7 | 5750 | 22'2 | 0'0 | 22'2 | ... | ... | 0.002589 |
| -0.405374 | 3'4 | 2'5 | 3'0 | -0'3 | 2'5 | 5800 | 26'2 | 0'0 | 26'2 | ... | ... | 0.003165 |
| -0.383948 | ... | ... | 2'2 | 0'0 | 2'2 | 5850 | 30'4 | 0'0 | 30'4 | ... | ... | 0.00374 |
| -0.336306 | ... | ... | 1'6 | 0'0 | 1'6 | 5900 | 35'0 | 0'0 | 35'0 | ... | ... | 0.004316 |
| -0.293754 | ... | ... | 1'3 | 0'0 | 1'3 | 5950 | 39'4 | 0'0 | 39'4 | ... | ... | 0.004891 |
| -0.240448 | ... | ... | 1'0 | 0'0 | 1'0 | 6000 | 44'2 | 0'0 | 44'2 | ... | ... | 0.005467 |
| -0.199503 | ... | ... | 0'6 | 0'0 | 0'6 | 6050 | 49'0 | 0'0 | 49'0 | ... | ... | 0.006042 |
| -0.150204 | 0'4 | 0'4 | 0'5 | -0'1 | 0'4 | 6100 | 53'7 | 0'0 | 53'7 | ... | ... | 0.006617 |
| -0.153171 | ... | ... | 0'4 | 0'0 | 0'4 | 6150 | 58'5 | 0'0 | 58'5 | ... | ... | 0.007193 |
| -0.12483 | ... | ... | 0'3 | 0'0 | 0'3 | 6200 | 63'5 | 0'0 | 63'5 | ... | ... | 0.007768 |
| -0.092196 | ... | ... | 0'2 | 0'0 | 0'2 | 6250 | 68'4 | 0'0 | 68'4 | ... | ... | 0.008344 |
| -0.09347 | ... | ... | 0'2 | 0'0 | 0'2 | 6300 | 73'4 | 0'0 | 73'4 | ... | ... | 0.008919 |
| -0.094674 | ... | ... | 0'2 | 0'0 | 0'2 | 6350 | 78'3 | 0'0 | 78'3 | ... | ... | 0.009495 |
| -0.054768 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 83'3 | 0'0 | 83'3 | ... | ... | 0.01007 |
| -0.055331 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 88'3 | 0'0 | 88'3 | ... | ... | 0.010645 |
| -0.055868 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 93'3 | 0'0 | 93'3 | ... | ... | 0.011221 |
| -0.056369 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 98'3 | 0'0 | 98'3 | ... | ... | 0.011796 |
| -0.056851 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 103'3 | 0'0 | 103'3 | ... | ... | 0.012372 |
| -0.057319 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 108'2 | 0'0 | 108'2 | ... | ... | 0.012947 |
| -0.057762 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 113'2 | 0'0 | 113'2 | ... | ... | 0.013523 |
| -0.058183 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 118'2 | 0'0 | 118'2 | ... | ... | 0.014098 |
| -0.05859 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 123'2 | 0'0 | 123'2 | ... | ... | 0.014673 |
| -0.058989 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 128'2 | 0'0 | 128'2 | ... | ... | 0.015249 |
| -0.05937 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 133'2 | 0'0 | 133'2 | ... | ... | 0.015824 |
| -0.059734 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 138'2 | 0'0 | 138'2 | ... | ... | 0.0164 |
| -0.060088 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 143'2 | 0'0 | 143'2 | ... | ... | 0.016975 |
| -0.060431 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 148'2 | 0'0 | 148'2 | ... | ... | 0.017551 |
| -0.060765 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 153'2 | 0'0 | 153'2 | ... | ... | 0.018126 |
| -0.061086 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 158'2 | 0'0 | 158'2 | ... | ... | 0.018701 |
| -0.061398 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 163'2 | 0'0 | 163'2 | ... | ... | 0.019277 |
| -0.061703 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 168'2 | 0'0 | 168'2 | ... | ... | 0.019852 |
| -0.062 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 173'2 | 0'0 | 173'2 | ... | ... | 0.020428 |
| -0.06229 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 178'2 | 0'0 | 178'2 | ... | ... | 0.021003 |
| -0.062565 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 183'2 | 0'0 | 183'2 | ... | ... | 0.021579 |
| -0.062834 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 188'2 | 0'0 | 188'2 | ... | ... | 0.022154 |
| -0.063101 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 193'2 | 0'0 | 193'2 | ... | ... | 0.02273 |
| -0.063362 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 198'2 | 0'0 | 198'2 | ... | ... | 0.023305 |
| -0.063618 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 203'2 | 0'0 | 203'2 | ... | ... | 0.02388 |
| -0.063869 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 208'2 | 0'0 | 208'2 | ... | ... | 0.024456 |
| -0.064109 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 213'2 | 0'0 | 213'2 | ... | ... | 0.025031 |
| -0.064342 | ... | ... | 0'1 | 0'0 | 0'1 | 7750 | 218'2 | 0'0 | 218'2 | ... | ... | 0.025607 |
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.