Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.477531 | ... | ... | 148'4 | 0'0 | 148'4 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03167 |
| -0.472576 | ... | ... | 143'4 | 0'0 | 143'4 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031479 |
| -0.467483 | ... | ... | 138'4 | 0'0 | 138'4 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031283 |
| -0.462243 | ... | ... | 133'4 | 0'0 | 133'4 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031081 |
| -0.456844 | ... | ... | 128'4 | 0'0 | 128'4 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030868 |
| -0.451277 | ... | ... | 123'4 | 0'0 | 123'4 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030648 |
| -0.445528 | ... | ... | 118'4 | 0'0 | 118'4 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030419 |
| -0.439582 | ... | ... | 113'4 | 0'0 | 113'4 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030178 |
| -0.433429 | ... | ... | 108'4 | 0'0 | 108'4 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029928 |
| -0.427047 | ... | ... | 103'4 | 0'0 | 103'4 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029667 |
| -0.420414 | ... | ... | 98'4 | 0'0 | 98'4 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029392 |
| -0.413511 | ... | ... | 93'4 | 0'0 | 93'4 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029099 |
| -0.406308 | ... | ... | 88'4 | 0'0 | 88'4 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028796 |
| -0.398778 | ... | ... | 83'4 | 0'0 | 83'4 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028472 |
| -0.390877 | ... | ... | 78'4 | 0'0 | 78'4 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028127 |
| -0.382573 | ... | ... | 73'4 | 0'0 | 73'4 | 4750 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.027763 |
| -0.381777 | ... | ... | 68'5 | 0'0 | 68'5 | 4800 | 0'2 | 0'0 | 0'2 | 0'2 | 0'1 | -0.047604 |
| -0.379957 | ... | ... | 63'6 | 0'0 | 63'6 | 4850 | 0'3 | 0'0 | 0'3 | ... | ... | -0.06421 |
| -0.377008 | ... | ... | 58'7 | 0'0 | 58'7 | 4900 | 0'2 | -0'2 | 0'4 | 0'2 | 0'2 | -0.045925 |
| -0.372796 | ... | ... | 54'0 | 0'0 | 54'0 | 4950 | 0'4 | -0'1 | 0'5 | 0'4 | 0'4 | -0.076678 |
| -0.373875 | ... | ... | 49'2 | 0'0 | 49'2 | 5000 | 0'7 | 0'1 | 0'6 | 0'7 | 0'5 | -0.11335 |
| -0.372643 | ... | ... | 44'4 | 0'0 | 44'4 | 5050 | 1'1 | 0'0 | 1'1 | ... | ... | -0.131777 |
| -0.380637 | ... | ... | 40'0 | 0'0 | 40'0 | 5100 | 1'4 | 0'0 | 1'4 | ... | ... | -0.155695 |
| -0.379158 | ... | ... | 38'1 | 0'0 | 38'1 | 5120 | 1'6 | 0'0 | 1'6 | ... | ... | -0.170481 |
| -0.382666 | ... | ... | 36'3 | 0'0 | 36'3 | 5140 | 2'0 | 0'0 | 2'0 | ... | ... | -0.183549 |
| -0.384079 | ... | ... | 35'4 | 0'0 | 35'4 | 5150 | 2'5 | 0'4 | 2'1 | 2'5 | 2'5 | -0.219169 |
| -0.390596 | ... | ... | 34'6 | 0'0 | 34'6 | 5160 | 2'2 | 0'0 | 2'2 | ... | ... | -0.195011 |
| -0.392069 | ... | ... | 33'0 | 0'0 | 33'0 | 5180 | 2'5 | 0'0 | 2'5 | ... | ... | -0.211911 |
| -0.397543 | ... | ... | 31'3 | 0'0 | 31'3 | 5200 | 2'7 | 0'0 | 2'7 | ... | ... | -0.219965 |
| -0.401667 | ... | ... | 29'6 | 0'0 | 29'6 | 5220 | 3'2 | 0'0 | 3'2 | ... | ... | -0.232707 |
| -0.404418 | ... | ... | 28'1 | 0'0 | 28'1 | 5240 | 4'2 | 0'4 | 3'6 | 4'2 | 4'2 | -0.271097 |
| -0.407545 | ... | ... | 27'3 | 0'0 | 27'3 | 5250 | 3'7 | 0'0 | 3'7 | ... | ... | -0.250546 |
| -0.410232 | ... | ... | 26'5 | 0'0 | 26'5 | 5260 | 4'1 | 0'0 | 4'1 | ... | ... | -0.257109 |
| -0.414296 | ... | ... | 25'1 | 0'0 | 25'1 | 5280 | 4'5 | 0'0 | 4'5 | ... | ... | -0.268219 |
| -0.420762 | ... | ... | 23'6 | 0'0 | 23'6 | 5300 | 5'3 | 0'1 | 5'2 | 5'3 | 5'3 | -0.286059 |
| -0.425167 | ... | ... | 22'3 | 0'0 | 22'3 | 5320 | 5'7 | 0'0 | 5'7 | ... | ... | -0.291505 |
| -0.427502 | ... | ... | 21'0 | 0'0 | 21'0 | 5340 | 6'4 | 0'0 | 6'4 | ... | ... | -0.298641 |
| -0.429828 | ... | ... | 20'3 | 0'0 | 20'3 | 5350 | 6'7 | 0'0 | 6'7 | ... | ... | -0.30316 |
| -0.431579 | ... | ... | 19'6 | 0'0 | 19'6 | 5360 | 7'2 | 0'0 | 7'2 | ... | ... | -0.306863 |
| -0.433356 | ... | ... | 18'4 | 0'0 | 18'4 | 5380 | 8'1 | 0'0 | 8'1 | ... | ... | -0.31572 |
| -0.43652 | ... | ... | 17'3 | 0'0 | 17'3 | 5400 | 8'7 | 0'0 | 8'7 | ... | ... | -0.317412 |
| -0.437243 | ... | ... | 16'2 | 0'0 | 16'2 | 5420 | 9'6 | 0'0 | 9'6 | ... | ... | -0.3196 |
| -0.439168 | ... | ... | 15'2 | 0'0 | 15'2 | 5440 | 10'6 | 0'0 | 10'6 | ... | ... | -0.322092 |
| -0.439197 | ... | ... | 14'6 | 0'0 | 14'6 | 5450 | 11'2 | 0'0 | 11'2 | ... | ... | -0.322063 |
| -0.438605 | ... | ... | 14'2 | 0'0 | 14'2 | 5460 | 11'6 | 0'0 | 11'6 | ... | ... | -0.321186 |
| -0.435547 | ... | ... | 13'2 | 0'0 | 13'2 | 5480 | 12'6 | 0'0 | 12'6 | ... | ... | -0.316866 |
| -0.347299 | 9'4 | 9'4 | 12'3 | -2'7 | 9'4 | 5500 | 13'7 | 0'0 | 13'7 | ... | ... | -0.31285 |
| -0.429377 | ... | ... | 11'4 | 0'0 | 11'4 | 5520 | 15'0 | 0'0 | 15'0 | ... | ... | -0.305423 |
| -0.42257 | ... | ... | 10'5 | 0'0 | 10'5 | 5540 | 16'1 | 0'0 | 16'1 | ... | ... | -0.294464 |
| -0.344091 | 8'4 | 7'7 | 10'2 | -2'3 | 7'7 | 5550 | 16'6 | 0'0 | 16'6 | ... | ... | -0.289708 |
| -0.417219 | ... | ... | 9'7 | 0'0 | 9'7 | 5560 | 17'3 | 0'0 | 17'3 | ... | ... | -0.2841 |
| -0.409496 | ... | ... | 9'1 | 0'0 | 9'1 | 5580 | 18'5 | 0'0 | 18'5 | ... | ... | -0.270234 |
| -0.351334 | 7'0 | 7'0 | 8'3 | -1'3 | 7'0 | 5600 | 19'7 | 0'0 | 19'7 | ... | ... | -0.252599 |
| -0.391174 | ... | ... | 7'6 | 0'0 | 7'6 | 5620 | 21'2 | 0'0 | 21'2 | ... | ... | -0.236172 |
| -0.380789 | ... | ... | 7'1 | 0'0 | 7'1 | 5640 | 22'5 | 0'0 | 22'5 | ... | ... | -0.216 |
| -0.377132 | ... | ... | 6'7 | 0'0 | 6'7 | 5650 | 23'3 | 0'0 | 23'3 | ... | ... | -0.207429 |
| -0.373005 | ... | ... | 6'5 | 0'0 | 6'5 | 5660 | 24'0 | 0'0 | 24'0 | ... | ... | -0.191564 |
| -0.35824 | ... | ... | 6'0 | 0'0 | 6'0 | 5680 | 25'4 | 0'0 | 25'4 | ... | ... | -0.169312 |
| -0.346399 | 5'4 | 5'0 | 5'4 | 0'0 | 5'4 | 5700 | 27'0 | 0'0 | 27'0 | ... | ... | -0.142653 |
| -0.338177 | ... | ... | 5'1 | 0'0 | 5'1 | 5720 | 28'5 | 0'0 | 28'5 | ... | ... | -0.119721 |
| -0.328439 | ... | ... | 4'6 | 0'0 | 4'6 | 5740 | 30'1 | 0'0 | 30'1 | ... | ... | -0.081295 |
| -0.26306 | 3'3 | 3'3 | 4'4 | -1'1 | 3'3 | 5750 | 31'0 | 0'0 | 31'0 | ... | ... | -0.070359 |
| -0.285568 | 3'6 | 3'6 | 4'3 | -0'5 | 3'6 | 5760 | 31'6 | 0'0 | 31'6 | ... | ... | -0.044443 |
| -0.304303 | ... | ... | 4'0 | 0'0 | 4'0 | 5780 | 33'3 | 0'0 | 33'3 | ... | ... | 0.003879 |
| -0.275968 | 3'3 | 2'6 | 3'5 | -0'2 | 3'3 | 5800 | 35'1 | 0'0 | 35'1 | ... | ... | 0.004111 |
| -0.280752 | ... | ... | 3'3 | 0'0 | 3'3 | 5820 | 36'6 | 0'0 | 36'6 | ... | ... | 0.004342 |
| -0.270626 | ... | ... | 3'1 | 0'0 | 3'1 | 5840 | 38'4 | 0'0 | 38'4 | ... | ... | 0.004574 |
| -0.249662 | 2'6 | 2'6 | 3'0 | -0'2 | 2'6 | 5850 | 39'3 | 0'0 | 39'3 | ... | ... | 0.00469 |
| -0.259401 | ... | ... | 2'7 | 0'0 | 2'7 | 5860 | 40'2 | 0'0 | 40'2 | ... | ... | 0.004806 |
| -0.24704 | ... | ... | 2'5 | 0'0 | 2'5 | 5880 | 42'0 | 0'0 | 42'0 | ... | ... | 0.005037 |
| -0.233493 | ... | ... | 2'3 | 0'0 | 2'3 | 5900 | 43'7 | 0'0 | 43'7 | ... | ... | 0.005269 |
| -0.227685 | ... | ... | 2'2 | 0'0 | 2'2 | 5920 | 45'5 | 0'0 | 45'5 | ... | ... | 0.0055 |
| -0.212049 | ... | ... | 2'0 | 0'0 | 2'0 | 5940 | 47'4 | 0'0 | 47'4 | ... | ... | 0.005732 |
| -0.21328 | ... | ... | 2'0 | 0'0 | 2'0 | 5950 | 48'3 | 0'0 | 48'3 | ... | ... | 0.005848 |
| -0.204867 | ... | ... | 1'7 | 0'0 | 1'7 | 5960 | 49'2 | 0'0 | 49'2 | ... | ... | 0.005964 |
| -0.197136 | ... | ... | 1'6 | 0'0 | 1'6 | 5980 | 51'1 | 0'0 | 51'1 | ... | ... | 0.006195 |
| -0.18885 | ... | ... | 1'5 | 0'0 | 1'5 | 6000 | 53'0 | 0'0 | 53'0 | ... | ... | 0.006427 |
| -0.179995 | ... | ... | 1'4 | 0'0 | 1'4 | 6020 | 54'7 | 0'0 | 54'7 | ... | ... | 0.006658 |
| -0.170549 | ... | ... | 1'3 | 0'0 | 1'3 | 6040 | 56'6 | 0'0 | 56'6 | ... | ... | 0.00689 |
| -0.171318 | ... | ... | 1'3 | 0'0 | 1'3 | 6050 | 57'6 | 0'0 | 57'6 | ... | ... | 0.007006 |
| -0.160485 | ... | ... | 1'2 | 0'0 | 1'2 | 6060 | 58'6 | 0'0 | 58'6 | ... | ... | 0.007122 |
| -0.161851 | ... | ... | 1'2 | 0'0 | 1'2 | 6080 | 60'5 | 0'0 | 60'5 | ... | ... | 0.007353 |
| -0.15098 | ... | ... | 1'1 | 0'0 | 1'1 | 6100 | 62'4 | 0'0 | 62'4 | ... | ... | 0.007585 |
| -0.139417 | ... | ... | 1'0 | 0'0 | 1'0 | 6120 | 64'3 | 0'0 | 64'3 | ... | ... | 0.007816 |
| -0.11356 | 0'6 | 0'6 | 0'7 | -0'1 | 0'6 | 6150 | 67'3 | 0'0 | 67'3 | ... | ... | 0.008164 |
| -0.115456 | ... | ... | 0'6 | 0'0 | 0'6 | 6200 | 72'2 | 0'0 | 72'2 | ... | ... | 0.008743 |
| -0.117241 | ... | ... | 0'6 | 0'0 | 0'6 | 6250 | 77'1 | 0'0 | 77'1 | ... | ... | 0.009322 |
| -0.103428 | ... | ... | 0'5 | 0'0 | 0'5 | 6300 | 82'0 | 0'0 | 82'0 | ... | ... | 0.009901 |
| -0.088157 | ... | ... | 0'4 | 0'0 | 0'4 | 6350 | 86'7 | 0'0 | 86'7 | ... | ... | 0.01048 |
| -0.089206 | ... | ... | 0'4 | 0'0 | 0'4 | 6400 | 91'7 | 0'0 | 91'7 | ... | ... | 0.011059 |
| -0.071961 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 6450 | 96'6 | 0'0 | 96'6 | ... | ... | 0.011638 |
| -0.072695 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 6500 | 101'6 | 0'0 | 101'6 | ... | ... | 0.012217 |
| -0.073395 | ... | ... | 0'3 | 0'0 | 0'3 | 6550 | 106'6 | 0'0 | 106'6 | ... | ... | 0.012796 |
| -0.074065 | ... | ... | 0'3 | 0'0 | 0'3 | 6600 | 111'6 | 0'0 | 111'6 | ... | ... | 0.013375 |
| -0.054003 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 6650 | 116'5 | 0'0 | 116'5 | ... | ... | 0.013954 |
| -0.054426 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 6700 | 121'5 | 0'0 | 121'5 | ... | ... | 0.014533 |
| -0.054834 | ... | ... | 0'2 | 0'0 | 0'2 | 6750 | 126'5 | 0'0 | 126'5 | ... | ... | 0.015112 |
| -0.055228 | ... | ... | 0'2 | 0'0 | 0'2 | 6800 | 131'5 | 0'0 | 131'5 | ... | ... | 0.015691 |
| -0.055607 | ... | ... | 0'2 | 0'0 | 0'2 | 6850 | 136'5 | 0'0 | 136'5 | ... | ... | 0.01627 |
| -0.055974 | ... | ... | 0'2 | 0'0 | 0'2 | 6900 | 141'5 | 0'0 | 141'5 | ... | ... | 0.016849 |
| -0.056329 | ... | ... | 0'2 | 0'0 | 0'2 | 6950 | 146'5 | 0'0 | 146'5 | ... | ... | 0.017428 |
| -0.032087 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 151'4 | 0'0 | 151'4 | ... | ... | 0.018007 |
| -0.032259 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 156'4 | 0'0 | 156'4 | ... | ... | 0.018586 |
| -0.033613 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 201'4 | 0'0 | 201'4 | ... | ... | 0.023797 |
| -0.033876 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 211'4 | 0'0 | 211'4 | ... | ... | 0.024955 |
| -0.034123 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 221'4 | 0'0 | 221'4 | ... | ... | 0.026113 |
| -0.034361 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 231'4 | 0'0 | 231'4 | ... | ... | 0.027271 |
| -0.034592 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 241'4 | 0'0 | 241'4 | ... | ... | 0.028429 |
| -0.034812 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 251'4 | 0'0 | 251'4 | ... | ... | 0.029587 |
| -0.035796 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 301'4 | 0'0 | 301'4 | ... | ... | 0.035377 |
| -0.036636 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 351'4 | 0'0 | 351'4 | ... | ... | 0.041166 |
| -0.038008 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 451'4 | 0'0 | 451'4 | ... | ... | 0.052746 |
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.