Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.366281 | ... | ... | 147'6 | 0'0 | 147'6 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033681 |
| -0.362477 | ... | ... | 142'6 | 0'0 | 142'6 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033479 |
| -0.358576 | ... | ... | 137'6 | 0'0 | 137'6 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033271 |
| -0.354571 | ... | ... | 132'6 | 0'0 | 132'6 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033058 |
| -0.350456 | ... | ... | 127'6 | 0'0 | 127'6 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032834 |
| -0.346224 | ... | ... | 122'6 | 0'0 | 122'6 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0326 |
| -0.341865 | ... | ... | 117'6 | 0'0 | 117'6 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032358 |
| -0.337365 | ... | ... | 112'6 | 0'0 | 112'6 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032105 |
| -0.332719 | ... | ... | 107'6 | 0'0 | 107'6 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03184 |
| -0.327909 | ... | ... | 102'6 | 0'0 | 102'6 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031565 |
| -0.322924 | ... | ... | 97'6 | 0'0 | 97'6 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031276 |
| -0.317744 | ... | ... | 92'6 | 0'0 | 92'6 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030967 |
| -0.312348 | ... | ... | 87'6 | 0'0 | 87'6 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030647 |
| -0.306719 | ... | ... | 82'6 | 0'0 | 82'6 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030307 |
| -0.300822 | ... | ... | 77'6 | 0'0 | 77'6 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029943 |
| -0.29463 | ... | ... | 72'6 | 0'0 | 72'6 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02956 |
| -0.288102 | ... | ... | 67'6 | 0'0 | 67'6 | 4800 | 0'2 | 0'1 | 0'1 | ... | ... | -0.050705 |
| -0.290856 | ... | ... | 62'7 | 0'0 | 62'7 | 4850 | 0'2 | 0'0 | 0'2 | ... | ... | -0.049858 |
| -0.292484 | ... | ... | 58'0 | 0'0 | 58'0 | 4900 | 0'2 | -0'1 | 0'3 | ... | ... | -0.048942 |
| -0.292873 | ... | ... | 53'1 | 0'0 | 53'1 | 4950 | 0'4 | 0'0 | 0'4 | ... | ... | -0.081772 |
| -0.300166 | ... | ... | 48'3 | 0'0 | 48'3 | 5000 | 0'7 | 0'2 | 0'5 | ... | ... | -0.120978 |
| -0.304941 | ... | ... | 43'5 | 0'0 | 43'5 | 5050 | 0'6 | -0'1 | 0'7 | 0'6 | 0'6 | -0.104721 |
| -0.32118 | ... | ... | 39'1 | 0'0 | 39'1 | 5100 | 1'3 | 0'0 | 1'3 | ... | ... | -0.156525 |
| -0.328902 | ... | ... | 37'3 | 0'0 | 37'3 | 5120 | 1'5 | 0'0 | 1'5 | ... | ... | -0.173152 |
| -0.335555 | ... | ... | 35'5 | 0'0 | 35'5 | 5140 | 1'7 | 0'0 | 1'7 | ... | ... | -0.187863 |
| -0.271395 | ... | ... | 34'6 | -1'2 | 33'4 | 5150 | 1'5 | -0'3 | 2'0 | 1'6 | 1'5 | -0.16834 |
| -0.341129 | ... | ... | 33'7 | 0'0 | 33'7 | 5160 | 2'1 | 0'0 | 2'1 | ... | ... | -0.200812 |
| -0.345602 | ... | ... | 32'1 | 0'0 | 32'1 | 5180 | 2'4 | 0'0 | 2'4 | ... | ... | -0.219696 |
| -0.354719 | ... | ... | 30'4 | 0'0 | 30'4 | 5200 | 3'1 | 0'3 | 2'6 | ... | ... | -0.249792 |
| -0.362209 | ... | ... | 28'7 | 0'0 | 28'7 | 5220 | 3'1 | 0'0 | 3'1 | ... | ... | -0.243308 |
| -0.368069 | ... | ... | 27'2 | 0'0 | 27'2 | 5240 | 3'6 | 0'2 | 3'4 | 3'6 | 3'6 | -0.267612 |
| -0.372961 | ... | ... | 26'4 | 0'0 | 26'4 | 5250 | 4'3 | 0'5 | 3'6 | ... | ... | -0.292685 |
| -0.377331 | ... | ... | 25'6 | 0'0 | 25'6 | 5260 | 4'0 | 0'0 | 4'0 | ... | ... | -0.270945 |
| -0.3845 | ... | ... | 24'2 | 0'0 | 24'2 | 5280 | 4'4 | 0'0 | 4'4 | ... | ... | -0.283632 |
| -0.389577 | ... | ... | 22'6 | 0'0 | 22'6 | 5300 | 4'7 | -0'2 | 5'1 | ... | ... | -0.288436 |
| -0.397008 | ... | ... | 21'3 | 0'0 | 21'3 | 5320 | 6'3 | 0'6 | 5'5 | ... | ... | -0.333871 |
| -0.401975 | ... | ... | 20'0 | 0'0 | 20'0 | 5340 | 6'3 | 0'1 | 6'2 | 6'3 | 6'3 | -0.318848 |
| -0.405653 | ... | ... | 19'3 | 0'0 | 19'3 | 5350 | 6'7 | 0'2 | 6'5 | ... | ... | -0.328581 |
| -0.408646 | ... | ... | 18'6 | 0'0 | 18'6 | 5360 | 7'0 | 0'0 | 7'0 | ... | ... | -0.324312 |
| -0.412591 | ... | ... | 17'4 | 0'0 | 17'4 | 5380 | 7'6 | 0'0 | 7'6 | ... | ... | -0.330858 |
| -0.42177 | ... | ... | 16'3 | 0'1 | 16'4 | 5400 | 8'7 | 0'2 | 8'5 | ... | ... | -0.346096 |
| -0.420112 | ... | ... | 15'2 | 0'0 | 15'2 | 5420 | 9'4 | 0'0 | 9'4 | ... | ... | -0.341655 |
| -0.423452 | ... | ... | 14'2 | 0'0 | 14'2 | 5440 | 10'4 | 0'0 | 10'4 | ... | ... | -0.345627 |
| -0.424027 | ... | ... | 13'6 | 0'0 | 13'6 | 5450 | 11'0 | 0'0 | 11'0 | ... | ... | -0.346266 |
| -0.404424 | ... | ... | 13'2 | -0'5 | 12'5 | 5460 | 12'0 | 0'4 | 11'4 | ... | ... | -0.361581 |
| -0.421383 | ... | ... | 12'2 | 0'0 | 12'2 | 5480 | 12'4 | 0'0 | 12'4 | ... | ... | -0.34283 |
| -0.404039 | ... | ... | 11'2 | -0'3 | 10'7 | 5500 | 13'0 | -0'4 | 13'4 | 13'0 | 13'0 | -0.319964 |
| -0.399368 | ... | ... | 10'3 | -0'3 | 10'0 | 5520 | 14'5 | 0'0 | 14'5 | ... | ... | -0.329534 |
| -0.395833 | ... | ... | 9'5 | -0'3 | 9'2 | 5540 | 15'7 | 0'0 | 15'7 | ... | ... | -0.323671 |
| -0.35895 | ... | ... | 9'3 | -1'4 | 7'7 | 5550 | 17'7 | 1'2 | 16'5 | ... | ... | -0.366999 |
| -0.415128 | ... | ... | 9'0 | 0'2 | 9'2 | 5560 | 17'2 | 0'0 | 17'2 | ... | ... | -0.318853 |
| -0.433113 | 9'2 | 9'2 | 8'3 | 0'7 | 9'2 | 5580 | 18'5 | 0'0 | 18'5 | ... | ... | -0.310968 |
| -0.404965 | ... | ... | 7'5 | 0'3 | 8'0 | 5600 | 20'4 | 0'5 | 19'7 | 20'4 | 20'4 | -0.31967 |
| -0.381933 | ... | ... | 7'0 | 0'0 | 7'0 | 5620 | 21'2 | 0'0 | 21'2 | ... | ... | -0.280421 |
| -0.370084 | ... | ... | 6'3 | 0'0 | 6'3 | 5640 | 22'5 | 0'0 | 22'5 | ... | ... | -0.262372 |
| -0.35539 | ... | ... | 6'1 | -0'2 | 5'7 | 5650 | 23'3 | 0'0 | 23'3 | ... | ... | -0.254935 |
| -0.360887 | ... | ... | 5'7 | 0'0 | 5'7 | 5660 | 24'1 | 0'0 | 24'1 | ... | ... | -0.246738 |
| -0.355034 | ... | ... | 5'3 | 0'1 | 5'4 | 5680 | 25'5 | 0'0 | 25'5 | ... | ... | -0.227939 |
| -0.341698 | 5'0 | 5'0 | 4'7 | 0'1 | 5'0 | 5700 | 27'1 | 0'0 | 27'1 | ... | ... | -0.205645 |
| -0.319875 | ... | ... | 4'4 | -0'1 | 4'3 | 5720 | 28'6 | 0'0 | 28'6 | ... | ... | -0.187438 |
| -0.314499 | ... | ... | 4'1 | 0'0 | 4'1 | 5740 | 30'2 | 0'0 | 30'2 | ... | ... | -0.157315 |
| -0.311368 | ... | ... | 3'7 | 0'1 | 4'0 | 5750 | 32'6 | 1'5 | 31'1 | ... | ... | -0.255661 |
| -0.294261 | ... | ... | 3'6 | -0'1 | 3'5 | 5760 | 32'0 | 0'0 | 32'0 | ... | ... | -0.141568 |
| -0.285899 | ... | ... | 3'4 | -0'1 | 3'3 | 5780 | 33'5 | 0'0 | 33'5 | ... | ... | -0.112589 |
| -0.298632 | 3'4 | 3'4 | 3'1 | 0'3 | 3'4 | 5800 | 36'6 | 1'3 | 35'3 | ... | ... | -0.203439 |
| -0.265505 | ... | ... | 2'7 | 0'0 | 2'7 | 5820 | 37'0 | 0'0 | 37'0 | ... | ... | -0.049554 |
| -0.285867 | 3'1 | 3'1 | 2'5 | 0'4 | 3'1 | 5840 | 38'6 | 0'0 | 38'6 | ... | ... | -0.012399 |
| -0.255411 | ... | ... | 2'4 | 0'1 | 2'5 | 5850 | 39'5 | 0'0 | 39'5 | ... | ... | 0.004614 |
| -0.240036 | ... | ... | 2'3 | 0'0 | 2'3 | 5860 | 40'5 | 0'0 | 40'5 | ... | ... | 0.00473 |
| -0.234482 | ... | ... | 2'2 | 0'0 | 2'2 | 5880 | 42'3 | 0'0 | 42'3 | ... | ... | 0.004963 |
| -0.22834 | ... | ... | 2'1 | 0'0 | 2'1 | 5900 | 44'2 | 0'0 | 44'2 | ... | ... | 0.005195 |
| -0.211703 | ... | ... | 1'7 | 0'0 | 1'7 | 5920 | 46'1 | 0'0 | 46'1 | ... | ... | 0.005427 |
| -0.204011 | ... | ... | 1'6 | 0'0 | 1'6 | 5940 | 47'7 | 0'0 | 47'7 | ... | ... | 0.005659 |
| -0.205197 | 1'7 | 1'6 | 1'5 | 0'1 | 1'6 | 5950 | 48'7 | 0'0 | 48'7 | ... | ... | 0.005775 |
| -0.195701 | ... | ... | 1'5 | 0'0 | 1'5 | 5960 | 49'6 | 0'0 | 49'6 | ... | ... | 0.005891 |
| -0.186759 | ... | ... | 1'4 | 0'0 | 1'4 | 5980 | 51'5 | 0'0 | 51'5 | ... | ... | 0.006123 |
| -0.177169 | ... | ... | 1'3 | 0'0 | 1'3 | 6000 | 53'4 | 0'0 | 53'4 | ... | ... | 0.006356 |
| -0.166904 | ... | ... | 1'2 | 0'0 | 1'2 | 6020 | 55'3 | 0'0 | 55'3 | ... | ... | 0.006588 |
| -0.155928 | ... | ... | 1'1 | 0'0 | 1'1 | 6040 | 57'3 | 0'0 | 57'3 | ... | ... | 0.00682 |
| -0.156622 | 1'1 | 1'1 | 1'1 | 0'0 | 1'1 | 6050 | 58'2 | 0'0 | 58'2 | ... | ... | 0.006936 |
| -0.157306 | ... | ... | 1'1 | 0'0 | 1'1 | 6060 | 59'2 | 0'0 | 59'2 | ... | ... | 0.007052 |
| -0.145402 | ... | ... | 1'0 | 0'0 | 1'0 | 6080 | 61'2 | 0'0 | 61'2 | ... | ... | 0.007284 |
| -0.146578 | ... | ... | 1'0 | 0'0 | 1'0 | 6100 | 63'1 | 0'0 | 63'1 | ... | ... | 0.007517 |
| -0.133701 | ... | ... | 0'7 | 0'0 | 0'7 | 6120 | 65'0 | 0'0 | 65'0 | ... | ... | 0.007749 |
| -0.120353 | ... | ... | 0'6 | 0'0 | 0'6 | 6150 | 67'7 | 0'0 | 67'7 | ... | ... | 0.008097 |
| -0.106522 | 0'5 | 0'5 | 0'5 | 0'0 | 0'5 | 6200 | 72'7 | 0'0 | 72'7 | ... | ... | 0.008677 |
| -0.108145 | ... | ... | 0'5 | 0'0 | 0'5 | 6250 | 77'6 | 0'0 | 77'6 | ... | ... | 0.009258 |
| -0.092316 | ... | ... | 0'4 | 0'0 | 0'4 | 6300 | 82'5 | 0'0 | 82'5 | ... | ... | 0.009838 |
| -0.093501 | ... | ... | 0'4 | 0'0 | 0'4 | 6350 | 87'5 | 0'0 | 87'5 | ... | ... | 0.010419 |
| -0.094624 | ... | ... | 0'4 | 0'0 | 0'4 | 6400 | 92'5 | 0'0 | 92'5 | ... | ... | 0.010999 |
| -0.076344 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 6450 | 97'4 | 0'0 | 97'4 | ... | ... | 0.011579 |
| -0.077129 | ... | ... | 0'3 | 0'0 | 0'3 | 6500 | 102'4 | 0'0 | 102'4 | ... | ... | 0.01216 |
| -0.056347 | ... | ... | 0'2 | 0'0 | 0'2 | 6550 | 107'4 | 0'0 | 107'4 | ... | ... | 0.01274 |
| -0.056842 | ... | ... | 0'2 | 0'0 | 0'2 | 6600 | 112'3 | 0'0 | 112'3 | ... | ... | 0.013321 |
| -0.057312 | ... | ... | 0'2 | 0'0 | 0'2 | 6650 | 117'3 | 0'0 | 117'3 | ... | ... | 0.013901 |
| -0.057764 | ... | ... | 0'2 | 0'0 | 0'2 | 6700 | 122'3 | 0'0 | 122'3 | ... | ... | 0.014482 |
| -0.0582 | ... | ... | 0'2 | 0'0 | 0'2 | 6750 | 127'3 | 0'0 | 127'3 | ... | ... | 0.015062 |
| -0.058621 | ... | ... | 0'2 | 0'0 | 0'2 | 6800 | 132'3 | 0'0 | 132'3 | ... | ... | 0.015642 |
| -0.059026 | ... | ... | 0'2 | 0'0 | 0'2 | 6850 | 137'3 | 0'0 | 137'3 | ... | ... | 0.016223 |
| -0.033679 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 142'2 | 0'0 | 142'2 | ... | ... | 0.016803 |
| -0.033875 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 147'2 | 0'0 | 147'2 | ... | ... | 0.017384 |
| -0.034066 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 152'2 | 0'0 | 152'2 | ... | ... | 0.017964 |
| -0.03425 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 157'2 | 0'0 | 157'2 | ... | ... | 0.018545 |
| -0.035694 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 202'2 | 0'0 | 202'2 | ... | ... | 0.023768 |
| -0.035975 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 212'2 | 0'0 | 212'2 | ... | ... | 0.024929 |
| -0.036238 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 222'2 | 0'0 | 222'2 | ... | ... | 0.02609 |
| -0.036492 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 232'2 | 0'0 | 232'2 | ... | ... | 0.027251 |
| -0.036738 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 242'2 | 0'0 | 242'2 | ... | ... | 0.028412 |
| -0.036973 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 252'2 | 0'0 | 252'2 | ... | ... | 0.029573 |
| -0.038021 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 302'2 | 0'0 | 302'2 | ... | ... | 0.035377 |
| -0.038915 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 352'2 | 0'0 | 352'2 | ... | ... | 0.041181 |
| -0.040375 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 452'2 | 0'0 | 452'2 | ... | ... | 0.05279 |
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.