Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.157298 | ... | ... | 108'4 | 0'0 | 108'4 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046538 |
| -0.154855 | ... | ... | 103'4 | 0'0 | 103'4 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046146 |
| -0.152357 | ... | ... | 98'4 | 0'0 | 98'4 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045737 |
| -0.1498 | ... | ... | 93'4 | 0'0 | 93'4 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045304 |
| -0.147177 | ... | ... | 88'4 | 0'0 | 88'4 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044848 |
| -0.144479 | ... | ... | 83'4 | 0'0 | 83'4 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044372 |
| -0.141699 | ... | ... | 78'4 | 0'0 | 78'4 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04386 |
| -0.162141 | ... | ... | 73'5 | 0'0 | 73'5 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043319 |
| -0.158756 | ... | ... | 68'5 | 0'0 | 68'5 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042743 |
| -0.155216 | ... | ... | 63'5 | 0'0 | 63'5 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042122 |
| -0.151494 | ... | ... | 58'5 | 0'0 | 58'5 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041456 |
| -0.147561 | ... | ... | 53'5 | 0'0 | 53'5 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040731 |
| -0.143373 | ... | ... | 48'5 | 0'0 | 48'5 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039939 |
| -0.138878 | ... | ... | 43'5 | 0'0 | 43'5 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039064 |
| -0.134004 | ... | ... | 38'5 | 0'0 | 38'5 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038092 |
| -0.146418 | ... | ... | 33'6 | 0'0 | 33'6 | 4900 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.063468 |
| -0.160337 | ... | ... | 31'7 | 0'0 | 31'7 | 4920 | 0'3 | 0'0 | 0'3 | ... | ... | -0.085096 |
| -0.157222 | ... | ... | 29'7 | 0'0 | 29'7 | 4940 | 0'4 | 0'0 | 0'4 | ... | ... | -0.103693 |
| -0.170922 | ... | ... | 29'0 | 0'0 | 29'0 | 4950 | 0'4 | 0'0 | 0'4 | 0'4 | 0'4 | -0.102748 |
| -0.169082 | ... | ... | 28'0 | 0'0 | 28'0 | 4960 | 0'5 | 0'0 | 0'5 | ... | ... | -0.119861 |
| -0.179402 | ... | ... | 26'1 | 0'0 | 26'1 | 4980 | 0'6 | 0'0 | 0'6 | ... | ... | -0.133919 |
| -0.201042 | ... | ... | 24'3 | 0'0 | 24'3 | 5000 | 1'0 | 0'1 | 0'7 | 1'0 | 0'7 | -0.160544 |
| -0.207533 | ... | ... | 22'4 | 0'0 | 22'4 | 5020 | 1'0 | 0'0 | 1'0 | 1'0 | 1'0 | -0.156302 |
| -0.223525 | ... | ... | 20'6 | 0'0 | 20'6 | 5040 | 1'3 | 0'0 | 1'3 | ... | ... | -0.189376 |
| -0.240669 | ... | ... | 20'0 | 0'0 | 20'0 | 5050 | 1'2 | -0'2 | 1'4 | 1'2 | 1'2 | -0.174363 |
| -0.246268 | ... | ... | 19'1 | 0'0 | 19'1 | 5060 | 1'5 | 0'0 | 1'5 | ... | ... | -0.205225 |
| -0.264208 | ... | ... | 17'4 | 0'0 | 17'4 | 5080 | 2'0 | 0'0 | 2'0 | ... | ... | -0.227282 |
| -0.285779 | ... | ... | 16'0 | 0'0 | 16'0 | 5100 | 2'4 | 0'0 | 2'4 | ... | ... | -0.252719 |
| -0.301558 | ... | ... | 14'4 | 0'0 | 14'4 | 5120 | 3'0 | 0'0 | 3'0 | ... | ... | -0.271512 |
| -0.318653 | ... | ... | 13'1 | 0'0 | 13'1 | 5140 | 3'5 | 0'0 | 3'5 | ... | ... | -0.291203 |
| -0.328064 | ... | ... | 12'4 | 0'0 | 12'4 | 5150 | 3'7 | -0'1 | 4'0 | 3'7 | 3'7 | -0.294966 |
| -0.329277 | ... | ... | 11'6 | 0'0 | 11'6 | 5160 | 4'0 | -0'3 | 4'3 | 4'0 | 4'0 | -0.290672 |
| -0.345616 | ... | ... | 10'5 | 0'0 | 10'5 | 5180 | 4'5 | -0'4 | 5'1 | 4'5 | 4'5 | -0.297177 |
| -0.354484 | ... | ... | 9'4 | 0'0 | 9'4 | 5200 | 5'2 | -0'6 | 6'0 | 5'6 | 5'2 | -0.296426 |
| -0.356131 | ... | ... | 8'3 | 0'0 | 8'3 | 5220 | 7'0 | 0'0 | 7'0 | ... | ... | -0.339139 |
| -0.361865 | ... | ... | 7'4 | 0'0 | 7'4 | 5240 | 8'0 | 0'0 | 8'0 | ... | ... | -0.339086 |
| -0.30183 | 5'6 | 5'6 | 7'0 | -1'2 | 5'6 | 5250 | 8'4 | 0'0 | 8'4 | ... | ... | -0.33616 |
| -0.360435 | ... | ... | 6'5 | 0'0 | 6'5 | 5260 | 9'1 | 0'0 | 9'1 | ... | ... | -0.337077 |
| -0.351891 | ... | ... | 5'6 | 0'0 | 5'6 | 5280 | 10'2 | 0'0 | 10'2 | ... | ... | -0.327471 |
| -0.335992 | 4'7 | 4'3 | 5'0 | -0'1 | 4'7 | 5300 | 11'4 | 0'0 | 11'4 | ... | ... | -0.316423 |
| -0.332677 | ... | ... | 4'3 | 0'0 | 4'3 | 5320 | 12'7 | 0'0 | 12'7 | ... | ... | -0.304844 |
| -0.331316 | 4'0 | 4'0 | 3'6 | 0'2 | 4'0 | 5340 | 14'2 | 0'0 | 14'2 | ... | ... | -0.286502 |
| -0.246353 | 2'5 | 2'4 | 3'4 | -1'0 | 2'4 | 5350 | 15'0 | 0'0 | 15'0 | 15'0 | 15'0 | -0.278645 |
| -0.302274 | ... | ... | 3'2 | 0'0 | 3'2 | 5360 | 15'6 | 0'0 | 15'6 | ... | ... | -0.269305 |
| -0.282256 | ... | ... | 2'6 | 0'0 | 2'6 | 5380 | 17'2 | 0'0 | 17'2 | ... | ... | -0.24596 |
| -0.2659 | 2'3 | 2'3 | 2'3 | 0'0 | 2'3 | 5400 | 18'7 | 0'0 | 18'7 | ... | ... | -0.226164 |
| -0.245015 | ... | ... | 2'0 | 0'0 | 2'0 | 5420 | 20'4 | 0'0 | 20'4 | ... | ... | -0.201139 |
| -0.230706 | ... | ... | 1'6 | 0'0 | 1'6 | 5440 | 22'2 | 0'0 | 22'2 | ... | ... | -0.183017 |
| -0.222394 | 1'5 | 1'5 | 1'5 | 0'0 | 1'5 | 5450 | 23'1 | 0'0 | 23'1 | ... | ... | -0.172574 |
| -0.213286 | ... | ... | 1'4 | 0'0 | 1'4 | 5460 | 24'0 | 0'0 | 24'0 | ... | ... | -0.161143 |
| -0.192565 | ... | ... | 1'2 | 0'0 | 1'2 | 5480 | 25'6 | 0'0 | 25'6 | ... | ... | -0.134996 |
| -0.152878 | 1'1 | 0'7 | 1'1 | -0'2 | 0'7 | 5500 | 27'5 | 0'0 | 27'5 | ... | ... | -0.121374 |
| -0.171662 | ... | ... | 1'0 | 0'0 | 1'0 | 5520 | 29'3 | 0'0 | 29'3 | ... | ... | -0.086216 |
| -0.142115 | ... | ... | 0'6 | 0'0 | 0'6 | 5540 | 31'2 | 0'0 | 31'2 | ... | ... | -0.066071 |
| -0.143346 | ... | ... | 0'6 | 0'0 | 0'6 | 5550 | 32'2 | 0'0 | 32'2 | ... | ... | -0.066708 |
| -0.144545 | ... | ... | 0'6 | 0'0 | 0'6 | 5560 | 33'1 | 0'0 | 33'1 | ... | ... | -0.042184 |
| -0.12843 | ... | ... | 0'5 | 0'0 | 0'5 | 5580 | 35'1 | 0'0 | 35'1 | ... | ... | -0.043076 |
| -0.110362 | ... | ... | 0'4 | 0'0 | 0'4 | 5600 | 37'0 | 0'0 | 37'0 | ... | ... | -0.012156 |
| -0.067055 | 0'2 | 0'2 | 0'3 | -0'1 | 0'2 | 5650 | 41'7 | 0'0 | 41'7 | ... | ... | 0.004459 |
| -0.068752 | ... | ... | 0'2 | 0'0 | 0'2 | 5700 | 46'6 | 0'0 | 46'6 | ... | ... | 0.00499 |
| -0.070289 | ... | ... | 0'2 | 0'0 | 0'2 | 5750 | 51'5 | 0'0 | 51'5 | ... | ... | 0.005521 |
| -0.071696 | ... | ... | 0'2 | 0'0 | 0'2 | 5800 | 56'5 | 0'0 | 56'5 | ... | ... | 0.006052 |
| -0.041996 | ... | ... | 0'1 | 0'0 | 0'1 | 5850 | 61'5 | 0'0 | 61'5 | ... | ... | 0.006583 |
| -0.042625 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 66'5 | 0'0 | 66'5 | ... | ... | 0.007114 |
| -0.043212 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 71'5 | 0'0 | 71'5 | ... | ... | 0.007645 |
| -0.043759 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 77'5 | 1'0 | 76'5 | 77'5 | 77'5 | -0.164781 |
| -0.044277 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 81'4 | 0'0 | 81'4 | ... | ... | 0.008707 |
| -0.04476 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 86'4 | 0'0 | 86'4 | ... | ... | 0.009237 |
| -0.045222 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 91'4 | 0'0 | 91'4 | ... | ... | 0.009768 |
| -0.045663 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 96'4 | 0'0 | 96'4 | ... | ... | 0.010299 |
| -0.046076 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 101'4 | 0'0 | 101'4 | ... | ... | 0.01083 |
| -0.04647 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 106'4 | 0'0 | 106'4 | ... | ... | 0.011361 |
| -0.046855 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 111'4 | 0'0 | 111'4 | ... | ... | 0.011892 |
| -0.047219 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 116'4 | 0'0 | 116'4 | ... | ... | 0.012423 |
| -0.047566 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 121'4 | 0'0 | 121'4 | ... | ... | 0.012954 |
| -0.0479 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 126'4 | 0'0 | 126'4 | ... | ... | 0.013484 |
| -0.048226 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 131'4 | 0'0 | 131'4 | ... | ... | 0.014015 |
| -0.048538 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 136'4 | 0'0 | 136'4 | ... | ... | 0.014546 |
| -0.048838 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 141'4 | 0'0 | 141'4 | ... | ... | 0.015077 |
| -0.049128 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 146'4 | 0'0 | 146'4 | ... | ... | 0.015608 |
| -0.04941 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 151'4 | 0'0 | 151'4 | ... | ... | 0.016139 |
| -0.049683 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 156'4 | 0'0 | 156'4 | ... | ... | 0.01667 |
| -0.049945 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 161'4 | 0'0 | 161'4 | ... | ... | 0.017201 |
| -0.050202 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 166'4 | 0'0 | 166'4 | ... | ... | 0.017732 |
| -0.050452 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 171'4 | 0'0 | 171'4 | ... | ... | 0.018262 |
| -0.050696 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 176'4 | 0'0 | 176'4 | ... | ... | 0.018793 |
| -0.050933 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 181'4 | 0'0 | 181'4 | ... | ... | 0.019324 |
| -0.051159 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 186'4 | 0'0 | 186'4 | ... | ... | 0.019855 |
| -0.05138 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 191'4 | 0'0 | 191'4 | ... | ... | 0.020386 |
| -0.051597 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 196'4 | 0'0 | 196'4 | ... | ... | 0.020917 |
| -0.051811 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 201'4 | 0'0 | 201'4 | ... | ... | 0.021448 |
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.