Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.858687 | ... | ... | 156'6 | 0'0 | 156'6 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028376 |
| -0.849627 | ... | ... | 151'6 | 0'0 | 151'6 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028206 |
| -0.840299 | ... | ... | 146'6 | 0'0 | 146'6 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028031 |
| -0.830686 | ... | ... | 141'6 | 0'0 | 141'6 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027853 |
| -0.820772 | ... | ... | 136'6 | 0'0 | 136'6 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027665 |
| -0.810541 | ... | ... | 131'6 | 0'0 | 131'6 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027469 |
| -0.799972 | ... | ... | 126'6 | 0'0 | 126'6 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027266 |
| -0.789043 | ... | ... | 121'6 | 0'0 | 121'6 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027054 |
| -0.777731 | ... | ... | 116'6 | 0'0 | 116'6 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026832 |
| -0.766003 | ... | ... | 111'6 | 0'0 | 111'6 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026601 |
| -0.753832 | ... | ... | 106'6 | 0'0 | 106'6 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026359 |
| -0.741183 | ... | ... | 101'6 | 0'0 | 101'6 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0261 |
| -0.728012 | ... | ... | 96'6 | 0'0 | 96'6 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025832 |
| -0.714277 | ... | ... | 91'6 | 0'0 | 91'6 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025547 |
| -0.699921 | ... | ... | 86'6 | 0'0 | 86'6 | 4700 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.025243 |
| -0.684888 | ... | ... | 81'6 | 0'0 | 81'6 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024922 |
| -0.674234 | ... | ... | 76'7 | 0'0 | 76'7 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024576 |
| -0.657488 | ... | ... | 71'7 | 0'0 | 71'7 | 4850 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.042052 |
| -0.639796 | ... | ... | 66'7 | 0'0 | 66'7 | 4900 | 0'3 | 0'1 | 0'2 | 0'3 | 0'3 | -0.056602 |
| -0.630503 | ... | ... | 62'1 | 0'0 | 62'1 | 4950 | 0'5 | 0'1 | 0'4 | 0'5 | 0'5 | -0.081677 |
| -0.614833 | ... | ... | 57'2 | 0'0 | 57'2 | 5000 | 0'7 | 0'2 | 0'5 | 1'2 | 0'7 | -0.102147 |
| -0.601868 | ... | ... | 52'4 | 0'0 | 52'4 | 5050 | 1'2 | 0'3 | 0'7 | 1'6 | 1'2 | -0.128289 |
| -0.590864 | ... | ... | 47'7 | 0'0 | 47'7 | 5100 | 2'0 | 0'6 | 1'2 | 2'2 | 2'0 | -0.172291 |
| -0.584833 | ... | ... | 46'0 | 0'0 | 46'0 | 5120 | 1'3 | 0'0 | 1'3 | ... | ... | -0.130123 |
| -0.582423 | ... | ... | 44'2 | 0'0 | 44'2 | 5140 | 1'4 | 0'0 | 1'4 | ... | ... | -0.135917 |
| -0.580983 | ... | ... | 43'3 | 0'0 | 43'3 | 5150 | 1'5 | 0'0 | 1'5 | ... | ... | -0.142414 |
| -0.575372 | ... | ... | 42'3 | 0'0 | 42'3 | 5160 | 1'6 | 0'0 | 1'6 | ... | ... | -0.1485 |
| -0.571749 | ... | ... | 40'5 | 0'0 | 40'5 | 5180 | 2'0 | 0'0 | 2'0 | ... | ... | -0.159501 |
| -0.233582 | 29'3 | 29'3 | 38'7 | -9'4 | 29'3 | 5200 | 3'4 | 1'2 | 2'2 | 3'4 | 3'4 | -0.22856 |
| -0.566206 | ... | ... | 37'2 | 0'0 | 37'2 | 5220 | 2'4 | 0'0 | 2'4 | ... | ... | -0.177106 |
| -0.560354 | ... | ... | 35'4 | 0'0 | 35'4 | 5240 | 2'7 | 0'0 | 2'7 | ... | ... | -0.189441 |
| -0.560827 | ... | ... | 34'6 | 0'0 | 34'6 | 5250 | 4'4 | 1'4 | 3'0 | 4'4 | 4'4 | -0.253098 |
| -0.55737 | ... | ... | 33'7 | 0'0 | 33'7 | 5260 | 3'2 | 0'0 | 3'2 | ... | ... | -0.199657 |
| -0.557017 | ... | ... | 32'3 | 0'0 | 32'3 | 5280 | 3'5 | 0'0 | 3'5 | ... | ... | -0.207839 |
| -0.552001 | ... | ... | 30'6 | 0'0 | 30'6 | 5300 | 6'2 | 2'1 | 4'1 | 6'2 | 6'0 | -0.291483 |
| -0.549412 | ... | ... | 29'2 | 0'0 | 29'2 | 5320 | 4'5 | 0'0 | 4'5 | ... | ... | -0.226769 |
| -0.549039 | ... | ... | 27'7 | 0'0 | 27'7 | 5340 | 5'1 | 0'0 | 5'1 | ... | ... | -0.232454 |
| -0.546651 | ... | ... | 27'1 | 0'0 | 27'1 | 5350 | 8'2 | 2'7 | 5'3 | 8'2 | 8'2 | -0.320538 |
| -0.543945 | ... | ... | 26'3 | 0'0 | 26'3 | 5360 | 5'6 | 0'0 | 5'6 | ... | ... | -0.239428 |
| -0.540889 | ... | ... | 25'0 | 0'0 | 25'0 | 5380 | 6'3 | 0'0 | 6'3 | ... | ... | -0.243488 |
| -0.539713 | ... | ... | 23'6 | 0'0 | 23'6 | 5400 | 11'0 | 4'0 | 7'0 | 11'0 | 11'0 | -0.35354 |
| -0.537013 | ... | ... | 22'4 | 0'0 | 22'4 | 5420 | 7'6 | 0'0 | 7'6 | ... | ... | -0.2461 |
| -0.532755 | ... | ... | 21'2 | 0'0 | 21'2 | 5440 | 8'4 | 0'0 | 8'4 | ... | ... | -0.244273 |
| -0.530027 | ... | ... | 20'5 | 0'0 | 20'5 | 5450 | 9'5 | 0'6 | 8'7 | 9'5 | 9'5 | -0.261741 |
| -0.526891 | ... | ... | 20'0 | 0'0 | 20'0 | 5460 | 9'2 | 0'0 | 9'2 | ... | ... | -0.239004 |
| -0.522641 | ... | ... | 18'7 | 0'0 | 18'7 | 5480 | 12'0 | 1'7 | 10'1 | 12'0 | 12'0 | -0.282856 |
| -0.519985 | ... | ... | 17'7 | 0'0 | 17'7 | 5500 | 11'1 | 0'0 | 11'1 | ... | ... | -0.227181 |
| -0.512316 | ... | ... | 16'6 | 0'0 | 16'6 | 5520 | 12'0 | 0'0 | 12'0 | ... | ... | -0.21347 |
| -0.35663 | 10'2 | 10'2 | 15'6 | -5'4 | 10'2 | 5540 | 13'0 | 0'0 | 13'0 | ... | ... | -0.198702 |
| -0.502489 | ... | ... | 15'2 | 0'0 | 15'2 | 5550 | 13'4 | 0'0 | 13'4 | ... | ... | -0.189454 |
| -0.49832 | ... | ... | 14'6 | 0'0 | 14'6 | 5560 | 14'1 | 0'0 | 14'1 | ... | ... | -0.182956 |
| -0.492078 | ... | ... | 13'7 | 0'0 | 13'7 | 5580 | 15'1 | 0'0 | 15'1 | ... | ... | -0.157318 |
| -0.484087 | ... | ... | 13'0 | 0'0 | 13'0 | 5600 | 16'2 | 0'0 | 16'2 | ... | ... | -0.129028 |
| -0.474298 | ... | ... | 12'1 | 0'0 | 12'1 | 5620 | 17'3 | 0'0 | 17'3 | ... | ... | -0.09096 |
| -0.466396 | ... | ... | 11'3 | 0'0 | 11'3 | 5640 | 18'5 | 0'0 | 18'5 | ... | ... | -0.044167 |
| -0.461808 | ... | ... | 11'0 | 0'0 | 11'0 | 5650 | 19'2 | 0'0 | 19'2 | ... | ... | -0.005864 |
| -0.45679 | ... | ... | 10'5 | 0'0 | 10'5 | 5660 | 19'7 | 0'0 | 19'7 | ... | ... | 0.002339 |
| -0.445433 | ... | ... | 9'7 | 0'0 | 9'7 | 5680 | 21'1 | 0'0 | 21'1 | ... | ... | 0.00257 |
| -0.436387 | ... | ... | 9'2 | 0'0 | 9'2 | 5700 | 22'4 | 0'0 | 22'4 | ... | ... | 0.002801 |
| -0.425761 | ... | ... | 8'5 | 0'0 | 8'5 | 5720 | 23'7 | 0'0 | 23'7 | ... | ... | 0.003032 |
| -0.413506 | ... | ... | 8'0 | 0'0 | 8'0 | 5740 | 25'2 | 0'0 | 25'2 | ... | ... | 0.003263 |
| -0.409011 | ... | ... | 7'6 | 0'0 | 7'6 | 5750 | 26'0 | 0'0 | 26'0 | ... | ... | 0.003378 |
| -0.404179 | ... | ... | 7'4 | 0'0 | 7'4 | 5760 | 26'5 | 0'0 | 26'5 | ... | ... | 0.003494 |
| -0.393472 | ... | ... | 7'0 | 0'0 | 7'0 | 5780 | 28'1 | 0'0 | 28'1 | ... | ... | 0.003725 |
| -0.256315 | 3'5 | 3'5 | 6'4 | -2'7 | 3'5 | 5800 | 29'5 | 0'0 | 29'5 | ... | ... | 0.003956 |
| -0.367765 | ... | ... | 6'0 | 0'0 | 6'0 | 5820 | 31'1 | 0'0 | 31'1 | ... | ... | 0.004187 |
| -0.352653 | ... | ... | 5'4 | 0'0 | 5'4 | 5840 | 32'6 | 0'0 | 32'6 | ... | ... | 0.004418 |
| -0.350057 | ... | ... | 5'3 | 0'0 | 5'3 | 5850 | 33'4 | 0'0 | 33'4 | ... | ... | 0.004533 |
| -0.341625 | ... | ... | 5'1 | 0'0 | 5'1 | 5860 | 34'3 | 0'0 | 34'3 | ... | ... | 0.004649 |
| -0.329427 | ... | ... | 4'6 | 0'0 | 4'6 | 5880 | 36'0 | 0'0 | 36'0 | ... | ... | 0.00488 |
| -0.322162 | ... | ... | 4'4 | 0'0 | 4'4 | 5900 | 37'5 | 0'0 | 37'5 | ... | ... | 0.005111 |
| -0.307765 | ... | ... | 4'1 | 0'0 | 4'1 | 5920 | 39'2 | 0'0 | 39'2 | ... | ... | 0.005342 |
| -0.298731 | ... | ... | 3'7 | 0'0 | 3'7 | 5940 | 41'0 | 0'0 | 41'0 | ... | ... | 0.005573 |
| -0.20586 | 2'2 | 2'2 | 3'6 | -1'4 | 2'2 | 5950 | 41'7 | 0'0 | 41'7 | ... | ... | 0.005688 |
| -0.288903 | ... | ... | 3'5 | 0'0 | 3'5 | 5960 | 42'6 | 0'0 | 42'6 | ... | ... | 0.005804 |
| -0.271053 | ... | ... | 3'2 | 0'0 | 3'2 | 5980 | 44'4 | 0'0 | 44'4 | ... | ... | 0.006035 |
| -0.167871 | 2'3 | 1'5 | 3'1 | -1'4 | 1'5 | 6000 | 46'2 | 0'0 | 46'2 | ... | ... | 0.006266 |
| -0.254392 | ... | ... | 2'7 | 0'0 | 2'7 | 6020 | 48'0 | 0'0 | 48'0 | ... | ... | 0.006497 |
| -0.241101 | ... | ... | 2'5 | 0'0 | 2'5 | 6040 | 49'7 | 0'0 | 49'7 | ... | ... | 0.006728 |
| -0.242308 | ... | ... | 2'5 | 0'0 | 2'5 | 6050 | 50'6 | 0'0 | 50'6 | ... | ... | 0.006843 |
| -0.235241 | ... | ... | 2'4 | 0'0 | 2'4 | 6060 | 51'5 | 0'0 | 51'5 | ... | ... | 0.006959 |
| -0.22034 | ... | ... | 2'2 | 0'0 | 2'2 | 6080 | 53'4 | 0'0 | 53'4 | ... | ... | 0.00719 |
| -0.134392 | 1'1 | 1'1 | 2'1 | -1'0 | 1'1 | 6100 | 55'2 | 0'0 | 55'2 | ... | ... | 0.007421 |
| -0.206119 | ... | ... | 2'0 | 0'0 | 2'0 | 6120 | 57'1 | 0'0 | 57'1 | ... | ... | 0.007652 |
| -0.125535 | 1'0 | 1'0 | 1'6 | -0'6 | 1'0 | 6150 | 60'0 | 0'0 | 60'0 | ... | ... | 0.007998 |
| -0.172529 | ... | ... | 1'4 | 0'0 | 1'4 | 6200 | 64'5 | 0'0 | 64'5 | ... | ... | 0.008576 |
| -0.153393 | ... | ... | 1'2 | 0'0 | 1'2 | 6250 | 69'3 | 0'0 | 69'3 | ... | ... | 0.009153 |
| -0.144023 | ... | ... | 1'1 | 0'0 | 1'1 | 6300 | 74'2 | 0'0 | 74'2 | ... | ... | 0.009731 |
| -0.133717 | ... | ... | 1'0 | 0'0 | 1'0 | 6350 | 79'1 | 0'0 | 79'1 | ... | ... | 0.010308 |
| -0.122449 | ... | ... | 0'7 | 0'0 | 0'7 | 6400 | 84'0 | 0'0 | 84'0 | ... | ... | 0.010886 |
| -0.110166 | ... | ... | 0'6 | 0'0 | 0'6 | 6450 | 88'7 | 0'0 | 88'7 | ... | ... | 0.011463 |
| -0.081347 | 0'4 | 0'4 | 0'5 | -0'1 | 0'4 | 6500 | 93'6 | 0'0 | 93'6 | ... | ... | 0.012041 |
| -0.0978 | ... | ... | 0'5 | 0'0 | 0'5 | 6550 | 98'6 | 0'0 | 98'6 | ... | ... | 0.012618 |
| -0.066114 | 0'3 | 0'3 | 0'5 | -0'2 | 0'3 | 6600 | 103'5 | 0'0 | 103'5 | ... | ... | 0.013196 |
| -0.083726 | ... | ... | 0'4 | 0'0 | 0'4 | 6650 | 108'5 | 0'0 | 108'5 | ... | ... | 0.013773 |
| -0.084457 | ... | ... | 0'4 | 0'0 | 0'4 | 6700 | 113'5 | 0'0 | 113'5 | ... | ... | 0.014351 |
| -0.085161 | ... | ... | 0'4 | 0'0 | 0'4 | 6750 | 118'4 | 0'0 | 118'4 | ... | ... | 0.014928 |
| -0.068314 | ... | ... | 0'3 | 0'0 | 0'3 | 6800 | 123'4 | 0'0 | 123'4 | ... | ... | 0.015506 |
| -0.068816 | ... | ... | 0'3 | 0'0 | 0'3 | 6850 | 128'4 | 0'0 | 128'4 | ... | ... | 0.016083 |
| -0.0693 | ... | ... | 0'3 | 0'0 | 0'3 | 6900 | 133'4 | 0'0 | 133'4 | ... | ... | 0.016661 |
| -0.069768 | ... | ... | 0'3 | 0'0 | 0'3 | 6950 | 138'3 | 0'0 | 138'3 | ... | ... | 0.017238 |
| -0.070223 | ... | ... | 0'3 | 0'0 | 0'3 | 7000 | 143'3 | 0'0 | 143'3 | ... | ... | 0.017816 |
| -0.050927 | ... | ... | 0'2 | 0'0 | 0'2 | 7050 | 148'3 | 0'0 | 148'3 | ... | ... | 0.018393 |
| -0.053285 | ... | ... | 0'2 | 0'0 | 0'2 | 7500 | 193'2 | 0'0 | 193'2 | ... | ... | 0.023591 |
| -0.053741 | ... | ... | 0'2 | 0'0 | 0'2 | 7600 | 203'2 | 0'0 | 203'2 | ... | ... | 0.024746 |
| -0.030502 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 213'2 | 0'0 | 213'2 | ... | ... | 0.025901 |
| -0.030715 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 223'2 | 0'0 | 223'2 | ... | ... | 0.027056 |
| -0.030923 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 233'2 | 0'0 | 233'2 | ... | ... | 0.028211 |
| -0.031121 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 243'2 | 0'0 | 243'2 | ... | ... | 0.029366 |
| -0.032006 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 293'2 | 0'0 | 293'2 | ... | ... | 0.035141 |
| -0.03276 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 343'2 | 0'0 | 343'2 | ... | ... | 0.040916 |
| -0.033991 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 443'2 | 0'0 | 443'2 | ... | ... | 0.052465 |
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.