Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.147966 | ... | ... | 138'2 | 0'0 | 138'2 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021331 |
| -0.146006 | ... | ... | 133'2 | 0'0 | 133'2 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021196 |
| -0.144013 | ... | ... | 128'2 | 0'0 | 128'2 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021055 |
| -0.141985 | ... | ... | 123'2 | 0'0 | 123'2 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020908 |
| -0.139919 | ... | ... | 118'2 | 0'0 | 118'2 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020755 |
| -0.137812 | ... | ... | 113'2 | 0'0 | 113'2 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020596 |
| -0.13566 | ... | ... | 108'2 | 0'0 | 108'2 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020429 |
| -0.133459 | ... | ... | 103'2 | 0'0 | 103'2 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020255 |
| -0.131205 | ... | ... | 98'2 | 0'0 | 98'2 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020074 |
| -0.128891 | ... | ... | 93'2 | 0'0 | 93'2 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01988 |
| -0.126511 | ... | ... | 88'2 | 0'0 | 88'2 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019678 |
| -0.132241 | ... | ... | 83'3 | 0'0 | 83'3 | 4550 | 0'2 | 0'0 | 0'2 | ... | ... | -0.034005 |
| -0.12957 | ... | ... | 78'3 | 0'0 | 78'3 | 4600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.03357 |
| -0.126797 | ... | ... | 73'3 | 0'0 | 73'3 | 4650 | 0'2 | 0'0 | 0'2 | ... | ... | -0.033109 |
| -0.131459 | ... | ... | 68'4 | 0'0 | 68'4 | 4700 | 0'3 | 0'0 | 0'3 | ... | ... | -0.044815 |
| -0.135479 | ... | ... | 63'5 | 0'0 | 63'5 | 4750 | 0'4 | 0'0 | 0'4 | ... | ... | -0.054974 |
| -0.138815 | ... | ... | 58'6 | 0'0 | 58'6 | 4800 | 0'5 | 0'0 | 0'5 | ... | ... | -0.063846 |
| -0.147817 | ... | ... | 54'0 | 0'0 | 54'0 | 4850 | 0'7 | 0'0 | 0'7 | ... | ... | -0.080237 |
| -0.155247 | ... | ... | 49'2 | 0'0 | 49'2 | 4900 | 1'1 | 0'0 | 1'1 | ... | ... | -0.093933 |
| -0.171872 | ... | ... | 44'6 | 0'0 | 44'6 | 4950 | 1'5 | 0'0 | 1'5 | ... | ... | -0.118558 |
| -0.184961 | ... | ... | 40'2 | 0'0 | 40'2 | 5000 | 2'1 | 0'0 | 2'1 | ... | ... | -0.137941 |
| -0.203234 | ... | ... | 36'0 | 0'0 | 36'0 | 5050 | 2'7 | 0'0 | 2'7 | ... | ... | -0.162582 |
| -0.223835 | ... | ... | 32'0 | 0'0 | 32'0 | 5100 | 3'7 | 0'0 | 3'7 | ... | ... | -0.188851 |
| -0.233024 | ... | ... | 30'4 | 0'0 | 30'4 | 5120 | 4'2 | 0'0 | 4'2 | ... | ... | -0.196194 |
| -0.240867 | ... | ... | 29'0 | 0'0 | 29'0 | 5140 | 4'6 | 0'0 | 4'6 | ... | ... | -0.206048 |
| -0.244298 | ... | ... | 28'2 | 0'0 | 28'2 | 5150 | 5'0 | 0'0 | 5'0 | ... | ... | -0.210384 |
| -0.247402 | ... | ... | 27'4 | 0'0 | 27'4 | 5160 | 5'2 | 0'0 | 5'2 | ... | ... | -0.21434 |
| -0.255794 | ... | ... | 26'1 | 0'0 | 26'1 | 5180 | 5'7 | 0'0 | 5'7 | ... | ... | -0.224434 |
| -0.262653 | ... | ... | 24'6 | 0'0 | 24'6 | 5200 | 6'4 | 0'0 | 6'4 | ... | ... | -0.23274 |
| -0.268016 | ... | ... | 23'3 | 0'0 | 23'3 | 5220 | 7'1 | 0'0 | 7'1 | ... | ... | -0.239332 |
| -0.274696 | ... | ... | 22'1 | 0'0 | 22'1 | 5240 | 7'7 | 0'0 | 7'7 | ... | ... | -0.247118 |
| -0.277416 | ... | ... | 21'4 | 0'0 | 21'4 | 5250 | 8'2 | 0'0 | 8'2 | ... | ... | -0.250309 |
| -0.27973 | ... | ... | 20'7 | 0'0 | 20'7 | 5260 | 8'5 | 0'0 | 8'5 | ... | ... | -0.253045 |
| -0.285775 | ... | ... | 19'6 | 0'0 | 19'6 | 5280 | 9'4 | 0'0 | 9'4 | ... | ... | -0.259827 |
| -0.290096 | ... | ... | 18'5 | 0'0 | 18'5 | 5300 | 10'3 | 0'0 | 10'3 | ... | ... | -0.264691 |
| -0.292728 | ... | ... | 17'4 | 0'0 | 17'4 | 5320 | 11'2 | 0'0 | 11'2 | ... | ... | -0.267689 |
| -0.296184 | ... | ... | 16'4 | 0'0 | 16'4 | 5340 | 12'2 | 0'0 | 12'2 | ... | ... | -0.271351 |
| -0.29727 | ... | ... | 16'0 | 0'0 | 16'0 | 5350 | 12'6 | 0'0 | 12'6 | ... | ... | -0.272477 |
| -0.297932 | ... | ... | 15'4 | 0'0 | 15'4 | 5360 | 13'2 | 0'0 | 13'2 | ... | ... | -0.27314 |
| -0.297989 | ... | ... | 14'4 | 0'0 | 14'4 | 5380 | 13'4 | -0'6 | 14'2 | 13'4 | 13'4 | -0.25817 |
| -0.296356 | 13'4 | 13'4 | 13'5 | -0'1 | 13'4 | 5400 | 15'3 | 0'0 | 15'3 | ... | ... | -0.273684 |
| -0.298064 | ... | ... | 12'6 | 0'0 | 12'6 | 5420 | 16'4 | 0'0 | 16'4 | ... | ... | -0.272483 |
| -0.298189 | ... | ... | 12'0 | 0'0 | 12'0 | 5440 | 17'6 | 0'0 | 17'6 | ... | ... | -0.272066 |
| -0.297667 | ... | ... | 11'5 | 0'0 | 11'5 | 5450 | 18'3 | 0'0 | 18'3 | ... | ... | -0.271223 |
| -0.296758 | ... | ... | 11'2 | 0'0 | 11'2 | 5460 | 18'7 | 0'0 | 18'7 | ... | ... | -0.267312 |
| -0.293779 | ... | ... | 10'4 | 0'0 | 10'4 | 5480 | 20'2 | 0'0 | 20'2 | ... | ... | -0.266167 |
| -0.266949 | 9'0 | 8'6 | 9'6 | -1'0 | 8'6 | 5500 | 22'6 | 1'2 | 21'4 | 22'6 | 21'6 | -0.288587 |
| -0.285989 | ... | ... | 9'1 | 0'0 | 9'1 | 5520 | 22'7 | 0'0 | 22'7 | ... | ... | -0.25638 |
| -0.281328 | ... | ... | 8'4 | 0'0 | 8'4 | 5540 | 24'2 | 0'0 | 24'2 | ... | ... | -0.250545 |
| -0.255578 | 7'2 | 7'2 | 8'2 | -1'0 | 7'2 | 5550 | 24'7 | 0'0 | 24'7 | ... | ... | -0.24548 |
| -0.275247 | ... | ... | 7'7 | 0'0 | 7'7 | 5560 | 25'5 | 0'0 | 25'5 | ... | ... | -0.243143 |
| -0.270918 | ... | ... | 7'3 | 0'0 | 7'3 | 5580 | 27'1 | 0'0 | 27'1 | ... | ... | -0.237473 |
| -0.251947 | 6'3 | 6'3 | 6'7 | -0'4 | 6'3 | 5600 | 28'4 | 0'0 | 28'4 | ... | ... | -0.226954 |
| -0.258622 | ... | ... | 6'3 | 0'0 | 6'3 | 5620 | 30'1 | 0'0 | 30'1 | ... | ... | -0.222097 |
| -0.250619 | ... | ... | 5'7 | 0'0 | 5'7 | 5640 | 31'5 | 0'0 | 31'5 | ... | ... | -0.212313 |
| -0.249849 | ... | ... | 5'6 | 0'0 | 5'6 | 5650 | 32'3 | 0'0 | 32'3 | ... | ... | -0.206872 |
| -0.245134 | ... | ... | 5'4 | 0'0 | 5'4 | 5660 | 33'2 | 0'0 | 33'2 | ... | ... | -0.205154 |
| -0.238683 | ... | ... | 5'1 | 0'0 | 5'1 | 5680 | 34'6 | 0'0 | 34'6 | ... | ... | -0.192572 |
| -0.231252 | ... | ... | 4'6 | 0'0 | 4'6 | 5700 | 36'4 | 0'0 | 36'4 | ... | ... | -0.187509 |
| -0.222818 | ... | ... | 4'3 | 0'0 | 4'3 | 5720 | 38'1 | 0'0 | 38'1 | ... | ... | -0.176935 |
| -0.217877 | ... | ... | 4'1 | 0'0 | 4'1 | 5740 | 39'6 | 0'0 | 39'6 | ... | ... | -0.165104 |
| -0.215156 | ... | ... | 4'0 | 0'0 | 4'0 | 5750 | 40'5 | 0'0 | 40'5 | ... | ... | -0.161314 |
| -0.212273 | ... | ... | 3'7 | 0'0 | 3'7 | 5760 | 41'4 | 0'0 | 41'4 | ... | ... | -0.157324 |
| -0.206 | ... | ... | 3'5 | 0'0 | 3'5 | 5780 | 43'2 | 0'0 | 43'2 | ... | ... | -0.148728 |
| -0.172762 | 2'6 | 2'6 | 3'3 | -0'5 | 2'6 | 5800 | 45'0 | 0'0 | 45'0 | ... | ... | -0.139279 |
| -0.191414 | ... | ... | 3'1 | 0'0 | 3'1 | 5820 | 46'6 | 0'0 | 46'6 | ... | ... | -0.12892 |
| -0.183066 | ... | ... | 2'7 | 0'0 | 2'7 | 5840 | 48'4 | 0'0 | 48'4 | ... | ... | -0.117577 |
| -0.178618 | ... | ... | 2'6 | 0'0 | 2'6 | 5850 | 49'3 | 0'0 | 49'3 | ... | ... | -0.111507 |
| -0.173979 | ... | ... | 2'5 | 0'0 | 2'5 | 5860 | 50'3 | 0'0 | 50'3 | ... | ... | -0.112232 |
| -0.170145 | ... | ... | 2'4 | 0'0 | 2'4 | 5880 | 52'1 | 0'0 | 52'1 | ... | ... | -0.099103 |
| -0.165982 | ... | ... | 2'3 | 0'0 | 2'3 | 5900 | 54'0 | 0'0 | 54'0 | ... | ... | -0.092622 |
| -0.155077 | ... | ... | 2'1 | 0'0 | 2'1 | 5920 | 55'6 | 0'0 | 55'6 | ... | ... | -0.077314 |
| -0.150055 | ... | ... | 2'0 | 0'0 | 2'0 | 5940 | 57'5 | 0'0 | 57'5 | ... | ... | -0.069443 |
| -0.1508 | ... | ... | 2'0 | 0'0 | 2'0 | 5950 | 58'5 | 0'0 | 58'5 | ... | ... | -0.069869 |
| -0.144691 | ... | ... | 1'7 | 0'0 | 1'7 | 5960 | 59'4 | 0'0 | 59'4 | ... | ... | -0.060978 |
| -0.138978 | ... | ... | 1'6 | 0'0 | 1'6 | 5980 | 61'3 | 0'0 | 61'3 | ... | ... | -0.051836 |
| -0.132909 | ... | ... | 1'5 | 0'0 | 1'5 | 6000 | 63'2 | 0'0 | 63'2 | ... | ... | -0.041897 |
| -0.126471 | ... | ... | 1'4 | 0'0 | 1'4 | 6020 | 65'1 | 0'0 | 65'1 | ... | ... | -0.030961 |
| -0.127508 | ... | ... | 1'4 | 0'0 | 1'4 | 6040 | 67'1 | 0'0 | 67'1 | ... | ... | -0.03154 |
| -0.120119 | ... | ... | 1'3 | 0'0 | 1'3 | 6050 | 68'0 | 0'0 | 68'0 | ... | ... | -0.018935 |
| -0.120585 | ... | ... | 1'3 | 0'0 | 1'3 | 6060 | 69'0 | 0'0 | 69'0 | ... | ... | -0.019213 |
| -0.113261 | ... | ... | 1'2 | 0'0 | 1'2 | 6080 | 70'7 | 0'0 | 70'7 | ... | ... | -0.004645 |
| -0.114082 | ... | ... | 1'2 | 0'0 | 1'2 | 6100 | 72'7 | 0'0 | 72'7 | ... | ... | -0.005254 |
| -0.106241 | ... | ... | 1'1 | 0'0 | 1'1 | 6120 | 74'6 | 0'0 | 74'6 | ... | ... | 0.008503 |
| -0.09826 | ... | ... | 1'0 | 0'0 | 1'0 | 6150 | 77'5 | 0'0 | 77'5 | ... | ... | 0.008843 |
| -0.090226 | ... | ... | 0'7 | 0'0 | 0'7 | 6200 | 82'4 | 0'0 | 82'4 | ... | ... | 0.00941 |
| -0.091509 | ... | ... | 0'7 | 0'0 | 0'7 | 6250 | 87'3 | 0'0 | 87'3 | ... | ... | 0.009977 |
| -0.082438 | ... | ... | 0'6 | 0'0 | 0'6 | 6300 | 92'2 | 0'0 | 92'2 | ... | ... | 0.010544 |
| -0.072514 | ... | ... | 0'5 | 0'0 | 0'5 | 6350 | 97'2 | 0'0 | 97'2 | ... | ... | 0.011111 |
| -0.07333 | ... | ... | 0'5 | 0'0 | 0'5 | 6400 | 102'1 | 0'0 | 102'1 | ... | ... | 0.011678 |
| -0.062274 | ... | ... | 0'4 | 0'0 | 0'4 | 6450 | 107'1 | 0'0 | 107'1 | ... | ... | 0.012245 |
| -0.062882 | ... | ... | 0'4 | 0'0 | 0'4 | 6500 | 112'1 | 0'0 | 112'1 | ... | ... | 0.012811 |
| -0.063466 | ... | ... | 0'4 | 0'0 | 0'4 | 6550 | 117'0 | 0'0 | 117'0 | ... | ... | 0.013378 |
| -0.050993 | ... | ... | 0'3 | 0'0 | 0'3 | 6600 | 122'0 | 0'0 | 122'0 | ... | ... | 0.013945 |
| -0.051405 | ... | ... | 0'3 | 0'0 | 0'3 | 6650 | 127'0 | 0'0 | 127'0 | ... | ... | 0.014512 |
| -0.051803 | ... | ... | 0'3 | 0'0 | 0'3 | 6700 | 132'0 | 0'0 | 132'0 | ... | ... | 0.015079 |
| -0.052188 | ... | ... | 0'3 | 0'0 | 0'3 | 6750 | 136'7 | 0'0 | 136'7 | ... | ... | 0.015646 |
| -0.05256 | ... | ... | 0'3 | 0'0 | 0'3 | 6800 | 141'7 | 0'0 | 141'7 | ... | ... | 0.016213 |
| -0.038168 | 0'2 | 0'2 | 0'3 | -0'1 | 0'2 | 6850 | 146'7 | 0'0 | 146'7 | ... | ... | 0.01678 |
| -0.038406 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 6900 | 151'7 | 0'0 | 151'7 | ... | ... | 0.017347 |
| -0.038636 | ... | ... | 0'2 | 0'0 | 0'2 | 6950 | 156'7 | 0'0 | 156'7 | ... | ... | 0.017913 |
| -0.038858 | ... | ... | 0'2 | 0'0 | 0'2 | 7000 | 161'7 | 0'0 | 161'7 | ... | ... | 0.01848 |
| -0.039075 | ... | ... | 0'2 | 0'0 | 0'2 | 7050 | 166'7 | 0'0 | 166'7 | ... | ... | 0.019047 |
| -0.022984 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 7500 | 211'6 | 0'0 | 211'6 | ... | ... | 0.024149 |
| -0.023154 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 221'6 | 0'0 | 221'6 | ... | ... | 0.025283 |
| -0.023317 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 231'6 | 0'0 | 231'6 | ... | ... | 0.026417 |
| -0.023475 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 241'6 | 0'0 | 241'6 | ... | ... | 0.02755 |
| -0.023627 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 251'6 | 0'0 | 251'6 | ... | ... | 0.028684 |
| -0.023772 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 261'6 | 0'0 | 261'6 | ... | ... | 0.029818 |
| -0.024424 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 311'6 | 0'0 | 311'6 | ... | ... | 0.035487 |
| -0.024981 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 361'6 | 0'0 | 361'6 | ... | ... | 0.041155 |
| -0.025895 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 461'6 | 0'0 | 461'6 | ... | ... | 0.037845 |
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.