Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.01149 | ... | ... | 112'1 | 0'0 | 112'1 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.258921 |
| 0.01099 | ... | ... | 107'1 | 0'0 | 107'1 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.256899 |
| 0.010491 | ... | ... | 102'1 | 0'0 | 102'1 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.254778 |
| 0.009991 | ... | ... | 97'1 | 0'0 | 97'1 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.252567 |
| 0.009492 | ... | ... | 92'1 | 0'0 | 92'1 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.250249 |
| 0.008992 | ... | ... | 87'1 | 0'0 | 87'1 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.247776 |
| 0.008492 | ... | ... | 82'1 | 0'0 | 82'1 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.24521 |
| 0.007993 | ... | ... | 77'1 | 0'0 | 77'1 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.242481 |
| 0.007493 | ... | ... | 72'1 | 0'0 | 72'1 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.23956 |
| 0.006994 | ... | ... | 67'1 | 0'0 | 67'1 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.236493 |
| 0.006494 | ... | ... | 62'1 | 0'0 | 62'1 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.233168 |
| 0.005995 | ... | ... | 57'1 | 0'0 | 57'1 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.229617 |
| 0.005495 | ... | ... | 52'1 | 0'0 | 52'1 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.225757 |
| 0.004996 | ... | ... | 47'1 | 0'0 | 47'1 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.221556 |
| 0.004496 | ... | ... | 42'1 | 0'0 | 42'1 | 4750 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.21695 |
| 0.003996 | ... | ... | 37'1 | 0'0 | 37'1 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.211822 |
| 0.003797 | ... | ... | 35'1 | 0'0 | 35'1 | 4820 | 0'1 | 0'0 | 0'1 | ... | ... | -0.209608 |
| 0.003597 | ... | ... | 33'1 | 0'0 | 33'1 | 4840 | 0'1 | 0'0 | 0'1 | ... | ... | -0.207262 |
| 0.003497 | ... | ... | 32'1 | 0'0 | 32'1 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.206055 |
| 0.003397 | ... | ... | 31'1 | 0'0 | 31'1 | 4860 | 0'1 | 0'0 | 0'1 | ... | ... | -0.204817 |
| 0.003197 | ... | ... | 29'1 | 0'0 | 29'1 | 4880 | 0'1 | 0'0 | 0'1 | ... | ... | -0.202222 |
| 0.002997 | ... | ... | 27'1 | 0'0 | 27'1 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.199468 |
| 0.002798 | ... | ... | 25'1 | 0'0 | 25'1 | 4920 | 0'1 | 0'0 | 0'1 | ... | ... | -0.196556 |
| 0.002598 | ... | ... | 23'1 | 0'0 | 23'1 | 4940 | 0'1 | 0'0 | 0'1 | ... | ... | -0.193416 |
| 0.002498 | ... | ... | 22'1 | 0'0 | 22'1 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.191778 |
| 0.002398 | ... | ... | 21'1 | 0'0 | 21'1 | 4960 | 0'1 | 0'0 | 0'1 | ... | ... | -0.190075 |
| 0.002198 | ... | ... | 19'1 | 0'0 | 19'1 | 4980 | 0'1 | 0'0 | 0'1 | ... | ... | -0.186441 |
| 0.001998 | ... | ... | 17'1 | 0'0 | 17'1 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.182507 |
| 0.001798 | ... | ... | 15'1 | 0'0 | 15'1 | 5020 | 0'1 | 0'0 | 0'1 | ... | ... | -0.178191 |
| 0.001599 | ... | ... | 13'1 | 0'0 | 13'1 | 5040 | 0'1 | 0'0 | 0'1 | ... | ... | -0.173406 |
| 0.001499 | ... | ... | 12'2 | 0'0 | 12'2 | 5050 | 0'1 | -0'1 | 0'2 | 0'2 | 0'1 | -0.170811 |
| 0.001399 | ... | ... | 11'2 | 0'0 | 11'2 | 5060 | 0'2 | 0'0 | 0'2 | ... | ... | -0.282773 |
| 0.001199 | ... | ... | 9'4 | 0'0 | 9'4 | 5080 | 0'4 | 0'0 | 0'4 | ... | ... | -0.447412 |
| 0.000999 | ... | ... | 7'6 | 0'0 | 7'6 | 5100 | 0'6 | 0'0 | 0'6 | ... | ... | -0.562462 |
| 0.000799 | ... | ... | 6'1 | 0'0 | 6'1 | 5120 | 0'4 | -0'5 | 1'1 | 0'4 | 0'4 | -0.396537 |
| 0.000599 | ... | ... | 4'6 | 0'0 | 4'6 | 5140 | 0'5 | -1'1 | 1'6 | 0'5 | 0'5 | -0.422994 |
| 0.0005 | ... | ... | 4'1 | 0'0 | 4'1 | 5150 | 0'7 | -1'2 | 2'1 | 0'7 | 0'7 | -0.501986 |
| 0.0004 | ... | ... | 3'4 | 0'0 | 3'4 | 5160 | 1'0 | -1'4 | 2'4 | 1'1 | 1'0 | -0.512235 |
| -0.25606 | ... | ... | 2'4 | 0'0 | 2'4 | 5180 | 1'3 | -2'1 | 3'4 | 1'5 | 1'3 | -0.52383 |
| -0.87463 | 3'4 | 2'7 | 1'6 | 1'6 | 3'4 | 5200 | 2'3 | -2'3 | 4'6 | 2'3 | 2'3 | -0.593506 |
| -0.762232 | 2'2 | 2'0 | 1'1 | 1'1 | 2'2 | 5220 | 6'1 | 0'0 | 6'1 | ... | ... | -1.249333 |
| -0.420899 | ... | ... | 0'6 | 0'0 | 0'6 | 5240 | 7'6 | 0'0 | 7'6 | ... | ... | -1.323074 |
| -0.54978 | 1'0 | 0'7 | 0'5 | 0'3 | 1'0 | 5250 | 8'5 | 0'0 | 8'5 | ... | ... | -1.361892 |
| -0.532114 | 0'7 | 0'7 | 0'4 | 0'3 | 0'7 | 5260 | 9'4 | 0'0 | 9'4 | ... | ... | -1.392813 |
| -0.524724 | 0'6 | 0'6 | 0'3 | 0'3 | 0'6 | 5280 | 11'3 | 0'0 | 11'3 | ... | ... | -1.472633 |
| -0.258449 | ... | ... | 0'2 | 0'0 | 0'2 | 5300 | 13'2 | 0'0 | 13'2 | ... | ... | -1.533847 |
| -0.271492 | ... | ... | 0'2 | 0'0 | 0'2 | 5320 | 15'2 | 0'0 | 15'2 | ... | ... | -1.622955 |
| -0.282773 | 0'2 | 0'2 | 0'1 | 0'1 | 0'2 | 5340 | 17'1 | 0'0 | 17'1 | ... | ... | -1.658533 |
| -0.170811 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 18'1 | 0'0 | 18'1 | ... | ... | -1.695245 |
| -0.173406 | ... | ... | 0'1 | 0'0 | 0'1 | 5360 | 19'1 | 0'0 | 19'1 | ... | ... | -1.730438 |
| -0.178191 | ... | ... | 0'1 | 0'0 | 0'1 | 5380 | 21'1 | 0'0 | 21'1 | ... | ... | -1.796704 |
| -0.182508 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 23'1 | 0'0 | 23'1 | ... | ... | -1.858217 |
| -0.186441 | ... | ... | 0'1 | 0'0 | 0'1 | 5420 | 25'1 | 0'0 | 25'1 | ... | ... | -1.915661 |
| -0.190076 | ... | ... | 0'1 | 0'0 | 0'1 | 5440 | 27'1 | 0'0 | 27'1 | ... | ... | -1.969573 |
| -0.191779 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 28'1 | 0'0 | 28'1 | ... | ... | -1.99534 |
| -0.193417 | ... | ... | 0'1 | 0'0 | 0'1 | 5460 | 29'1 | 0'0 | 29'1 | ... | ... | -2.020386 |
| -0.196557 | ... | ... | 0'1 | 0'0 | 0'1 | 5480 | 31'1 | 0'0 | 31'1 | ... | ... | -2.06847 |
| -0.199469 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 33'1 | 0'0 | 33'1 | ... | ... | -2.114108 |
| -0.202224 | ... | ... | 0'1 | 0'0 | 0'1 | 5520 | 35'1 | 0'0 | 35'1 | ... | ... | -2.157575 |
| -0.20482 | ... | ... | 0'1 | 0'0 | 0'1 | 5540 | 37'1 | 0'0 | 37'1 | ... | ... | -2.199039 |
| -0.206057 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 38'1 | 0'0 | 38'1 | ... | ... | -2.219114 |
| -0.207263 | ... | ... | 0'1 | 0'0 | 0'1 | 5560 | 39'1 | 0'0 | 39'1 | ... | ... | -2.238762 |
| -0.209611 | ... | ... | 0'1 | 0'0 | 0'1 | 5580 | 41'1 | 0'0 | 41'1 | ... | ... | -2.276799 |
| -0.211826 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 43'1 | 0'0 | 43'1 | ... | ... | -2.313358 |
| -0.213935 | ... | ... | 0'1 | 0'0 | 0'1 | 5620 | 45'1 | 0'0 | 45'1 | ... | ... | -2.348569 |
| -0.215968 | ... | ... | 0'1 | 0'0 | 0'1 | 5640 | 47'1 | 0'0 | 47'1 | ... | ... | -2.382459 |
| -0.216959 | ... | ... | 0'1 | 0'0 | 0'1 | 5650 | 48'1 | 0'0 | 48'1 | ... | ... | -2.398958 |
| -0.217915 | ... | ... | 0'1 | 0'0 | 0'1 | 5660 | 49'1 | 0'0 | 49'1 | ... | ... | -2.415195 |
| -0.22156 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 53'1 | 0'0 | 53'1 | ... | ... | -2.477481 |
| -0.225768 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 58'1 | 0'0 | 58'1 | ... | ... | -2.550017 |
| -0.229623 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 63'1 | 0'0 | 63'1 | ... | ... | -2.61747 |
| -0.233186 | ... | ... | 0'1 | 0'0 | 0'1 | 5850 | 68'1 | 0'0 | 68'1 | ... | ... | -2.680559 |
| -0.236506 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 73'1 | 0'0 | 73'1 | ... | ... | -2.739827 |
| -0.239589 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 78'1 | 0'0 | 78'1 | ... | ... | -2.795725 |
| -0.242507 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 83'1 | 0'0 | 83'1 | ... | ... | -2.848668 |
| -0.245246 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 88'1 | 0'0 | 88'1 | ... | ... | -2.898911 |
| -0.247818 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 93'1 | 0'0 | 93'1 | ... | ... | -2.94678 |
| -0.250293 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 98'1 | 0'0 | 98'1 | ... | ... | -2.992486 |
| -0.252627 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 103'1 | 0'0 | 103'1 | ... | ... | -3.03619 |
| -0.25483 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 108'1 | 0'0 | 108'1 | ... | ... | -3.078127 |
| -0.256969 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 113'1 | 0'0 | 113'1 | ... | ... | -3.118408 |
| -0.259024 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 118'1 | 0'0 | 118'1 | ... | ... | -3.157148 |
| -0.26096 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 123'1 | 0'0 | 123'1 | ... | ... | -3.194498 |
| -0.262825 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 128'1 | 0'0 | 128'1 | ... | ... | -3.230544 |
| -0.264632 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 133'1 | 0'0 | 133'1 | ... | ... | -3.265384 |
| -0.266387 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 138'1 | 0'0 | 138'1 | ... | ... | -3.299096 |
| -0.268057 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 143'1 | 0'0 | 143'1 | ... | ... | -3.331744 |
| -0.269675 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 148'1 | 0'0 | 148'1 | ... | ... | -3.363404 |
| -0.271246 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 153'1 | 0'0 | 153'1 | ... | ... | -3.39415 |
| -0.272771 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 158'1 | 0'0 | 158'1 | ... | ... | -3.42403 |
| -0.274226 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 163'1 | 0'0 | 163'1 | ... | ... | -3.453077 |
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.