Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.026939 | ... | ... | 114'0 | -6'0 | 108'0 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020465 |
| -0.025695 | ... | ... | 109'0 | -6'0 | 103'0 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020293 |
| -0.024451 | ... | ... | 104'0 | -6'0 | 98'0 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020113 |
| -0.023206 | ... | ... | 99'0 | -6'0 | 93'0 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019922 |
| -0.021961 | ... | ... | 94'0 | -6'0 | 88'0 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019722 |
| -0.020716 | ... | ... | 89'0 | -6'0 | 83'0 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019512 |
| -0.01947 | ... | ... | 84'0 | -6'0 | 78'0 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019287 |
| -0.018224 | ... | ... | 79'0 | -6'0 | 73'0 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019049 |
| -0.016977 | ... | ... | 74'0 | -6'0 | 68'0 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018796 |
| -0.01573 | ... | ... | 69'0 | -6'0 | 63'0 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018523 |
| -0.014482 | ... | ... | 64'0 | -6'0 | 58'0 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018229 |
| -0.013234 | ... | ... | 59'0 | -6'0 | 53'0 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017911 |
| -0.024937 | ... | ... | 54'1 | -6'0 | 48'1 | 4650 | 0'2 | 0'0 | 0'2 | ... | ... | -0.030369 |
| -0.034633 | ... | ... | 49'2 | -6'0 | 43'2 | 4700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.029637 |
| -0.042752 | ... | ... | 44'2 | -5'7 | 38'3 | 4750 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | -0.039318 |
| -0.049428 | ... | ... | 39'4 | -6'0 | 33'4 | 4800 | 0'5 | 0'1 | 0'4 | 0'4 | 0'3 | -0.055592 |
| -0.068919 | ... | ... | 34'6 | -5'7 | 28'7 | 4850 | 1'0 | 0'1 | 0'7 | 0'7 | 0'7 | -0.074699 |
| -0.099191 | ... | ... | 30'1 | -5'4 | 24'5 | 4900 | 1'5 | 0'3 | 1'2 | 1'4 | 1'1 | -0.09908 |
| -0.1208 | ... | ... | ... | ... | 21'3 | 4940 | 2'3 | ... | ... | ... | ... | -0.121048 |
| -0.127049 | ... | ... | 25'7 | -5'2 | 20'5 | 4950 | 2'5 | 0'6 | 1'7 | 2'4 | 1'7 | -0.127359 |
| -0.132671 | ... | ... | ... | ... | 19'7 | 4960 | 2'7 | ... | ... | 2'6 | 2'6 | -0.133027 |
| -0.142151 | ... | ... | ... | ... | 18'3 | 4980 | 3'3 | ... | ... | 3'4 | 2'3 | -0.14256 |
| -0.152719 | ... | ... | 21'7 | -4'7 | 17'0 | 5000 | 4'0 | 1'1 | 2'7 | 4'0 | 3'0 | -0.153148 |
| -0.16069 | ... | ... | ... | ... | 15'5 | 5020 | 4'5 | ... | ... | 4'3 | 3'7 | -0.161104 |
| -0.169078 | ... | ... | ... | ... | 14'3 | 5040 | 5'3 | ... | ... | 5'2 | 4'4 | -0.169452 |
| -0.172253 | ... | ... | 18'2 | -4'4 | 13'6 | 5050 | 5'6 | 1'4 | 4'2 | 5'6 | 4'2 | -0.172598 |
| -0.174769 | ... | ... | ... | ... | 13'1 | 5060 | 6'1 | ... | ... | 6'1 | 4'7 | -0.175081 |
| -0.180462 | ... | ... | ... | ... | 12'0 | 5080 | 7'0 | ... | ... | 6'5 | 5'5 | -0.180696 |
| -0.18595 | ... | ... | 15'0 | -4'0 | 11'0 | 5100 | 8'0 | 2'0 | 6'0 | 7'7 | 5'7 | -0.186094 |
| -0.18868 | 11'0 | 11'0 | ... | ... | 10'0 | 5120 | 9'0 | ... | ... | 8'3 | 7'3 | -0.188729 |
| -0.188729 | 10'4 | 10'4 | ... | ... | 9'0 | 5140 | 10'0 | ... | ... | 8'6 | 8'2 | -0.18868 |
| -0.190254 | 10'0 | 8'6 | 12'2 | -3'5 | 8'5 | 5150 | 10'5 | 2'3 | 8'2 | 11'0 | 7'5 | -0.190157 |
| -0.188621 | ... | ... | ... | ... | 8'1 | 5160 | 11'1 | ... | ... | 10'0 | 10'0 | -0.188476 |
| -0.188487 | 8'5 | 8'5 | ... | ... | 7'3 | 5180 | 12'3 | ... | ... | ... | ... | -0.188252 |
| -0.185895 | 9'6 | 6'4 | 9'7 | -3'2 | 6'5 | 5200 | 13'5 | 2'7 | 10'6 | 12'7 | 10'6 | -0.185581 |
| -0.183661 | 6'1 | 6'1 | ... | ... | 6'0 | 5220 | 15'0 | ... | ... | ... | ... | -0.183278 |
| -0.179219 | ... | ... | ... | ... | 5'3 | 5240 | 16'3 | ... | ... | ... | ... | -0.178785 |
| -0.177695 | 6'1 | 6'1 | 7'6 | -2'5 | 5'1 | 5250 | 17'1 | 3'3 | 13'6 | ... | ... | -0.177241 |
| -0.175701 | 5'0 | 5'0 | ... | ... | 4'7 | 5260 | 17'7 | ... | ... | ... | ... | -0.175232 |
| -0.170303 | ... | ... | ... | ... | 4'3 | 5280 | 19'3 | ... | ... | ... | ... | -0.169821 |
| -0.163 | 5'4 | 3'7 | 6'0 | -2'1 | 3'7 | 5300 | 20'7 | 3'7 | 17'0 | ... | ... | -0.162532 |
| -0.157568 | 3'6 | 3'5 | ... | ... | 3'4 | 5320 | 22'4 | ... | ... | ... | ... | -0.157133 |
| -0.150634 | 3'3 | 3'2 | ... | ... | 3'1 | 5340 | 24'1 | ... | ... | ... | ... | -0.150261 |
| -0.148705 | 3'2 | 2'7 | 4'5 | -1'5 | 3'0 | 5350 | 24'7 | 4'2 | 20'5 | ... | ... | -0.144147 |
| -0.142153 | 3'0 | 3'0 | ... | ... | 2'6 | 5360 | 25'6 | ... | ... | ... | ... | -0.141881 |
| -0.136763 | 3'0 | 2'4 | ... | ... | 2'4 | 5380 | 27'4 | ... | ... | ... | ... | -0.1366 |
| -0.130336 | 3'5 | 2'3 | 3'5 | -1'3 | 2'2 | 5400 | 29'1 | 4'5 | 24'4 | 29'4 | 26'3 | -0.125337 |
| -0.122845 | 2'3 | 2'2 | ... | ... | 2'0 | 5420 | 31'0 | ... | ... | ... | ... | -0.12301 |
| -0.115341 | 2'6 | 1'6 | 2'6 | -1'0 | 1'6 | 5450 | 33'5 | 5'0 | 28'5 | ... | ... | -0.110048 |
| -0.101537 | 1'5 | 1'3 | 2'1 | -0'6 | 1'3 | 5500 | 38'2 | 5'2 | 33'0 | ... | ... | -0.096096 |
| -0.091113 | 1'2 | 1'1 | 1'6 | -0'5 | 1'1 | 5550 | 43'0 | 5'3 | 37'5 | ... | ... | -0.085694 |
| -0.078172 | 1'3 | 0'7 | 1'3 | -0'4 | 0'7 | 5600 | 47'6 | 5'4 | 42'2 | ... | ... | -0.072909 |
| -0.071577 | ... | ... | 1'1 | -0'3 | 0'6 | 5650 | 52'5 | 5'5 | 47'0 | ... | ... | -0.066639 |
| -0.063865 | 0'7 | 0'5 | 0'7 | -0'2 | 0'5 | 5700 | 57'4 | 5'5 | 51'7 | ... | ... | -0.05939 |
| -0.05499 | ... | ... | 0'6 | -0'2 | 0'4 | 5750 | 62'4 | 5'7 | 56'5 | ... | ... | -0.0612 |
| -0.05599 | 0'4 | 0'4 | 0'6 | -0'2 | 0'4 | 5800 | 67'3 | 5'6 | 61'5 | ... | ... | -0.052731 |
| -0.045545 | ... | ... | 0'5 | -0'2 | 0'3 | 5850 | 72'2 | 5'6 | 66'4 | ... | ... | -0.043241 |
| -0.046218 | 0'3 | 0'3 | 0'4 | -0'1 | 0'3 | 5900 | 77'2 | 5'7 | 71'3 | ... | ... | -0.044643 |
| -0.046852 | ... | ... | 0'3 | 0'0 | 0'3 | 5950 | 82'2 | 6'0 | 76'2 | ... | ... | -0.046029 |
| -0.034426 | 0'3 | 0'3 | 0'3 | -0'1 | 0'2 | 6000 | 87'1 | 5'7 | 81'2 | ... | ... | -0.035164 |
| -0.034814 | 0'3 | 0'3 | 0'3 | -0'1 | 0'2 | 6050 | 92'1 | 5'7 | 86'2 | ... | ... | -0.036448 |
| -0.035185 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 6100 | 97'1 | 6'0 | 91'1 | ... | ... | -0.037727 |
| -0.035537 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 6150 | 102'1 | 6'0 | 96'1 | ... | ... | -0.039004 |
| -0.035872 | ... | ... | 0'2 | 0'0 | 0'2 | 6200 | 107'1 | 6'0 | 101'1 | ... | ... | -0.040278 |
| -0.020605 | ... | ... | 0'2 | -0'1 | 0'1 | 6250 | 112'0 | 5'7 | 106'1 | ... | ... | -0.027948 |
| -0.020765 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 117'0 | 6'0 | 111'0 | ... | ... | -0.029194 |
| -0.020917 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 122'0 | 6'0 | 116'0 | ... | ... | -0.030439 |
| -0.021065 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 127'0 | 6'0 | 121'0 | ... | ... | -0.031683 |
| -0.021208 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 132'0 | 6'0 | 126'0 | ... | ... | -0.032928 |
| -0.021345 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 137'0 | 6'0 | 131'0 | ... | ... | -0.034172 |
| -0.021477 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 6550 | 142'0 | 6'0 | 136'0 | ... | ... | -0.035416 |
| -0.021605 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 147'0 | 6'0 | 141'0 | ... | ... | -0.036659 |
| -0.021729 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 6650 | 152'0 | 6'0 | 146'0 | ... | ... | -0.037903 |
| -0.021849 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 157'0 | 6'0 | 151'0 | ... | ... | -0.039146 |
| -0.021964 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 162'0 | 6'0 | 156'0 | ... | ... | -0.040388 |
| -0.022077 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 167'0 | 6'0 | 161'0 | ... | ... | -0.041631 |
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.