Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.871409 | ... | ... | 156'6 | 0'0 | 156'6 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028368 |
| -0.862193 | ... | ... | 151'6 | 0'0 | 151'6 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028198 |
| -0.852704 | ... | ... | 146'6 | 0'0 | 146'6 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028023 |
| -0.842924 | ... | ... | 141'6 | 0'0 | 141'6 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027844 |
| -0.832838 | ... | ... | 136'6 | 0'0 | 136'6 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027655 |
| -0.822431 | ... | ... | 131'6 | 0'0 | 131'6 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027459 |
| -0.811679 | ... | ... | 126'6 | 0'0 | 126'6 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027256 |
| -0.800559 | ... | ... | 121'6 | 0'0 | 121'6 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027043 |
| -0.789049 | ... | ... | 116'6 | 0'0 | 116'6 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02682 |
| -0.777116 | ... | ... | 111'6 | 0'0 | 111'6 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026589 |
| -0.764735 | ... | ... | 106'6 | 0'0 | 106'6 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026346 |
| -0.751865 | ... | ... | 101'6 | 0'0 | 101'6 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026087 |
| -0.738464 | ... | ... | 96'6 | 0'0 | 96'6 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025818 |
| -0.72449 | ... | ... | 91'6 | 0'0 | 91'6 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025532 |
| -0.709886 | ... | ... | 86'6 | 0'0 | 86'6 | 4700 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.025227 |
| -0.694589 | ... | ... | 81'6 | 0'0 | 81'6 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024906 |
| -0.683621 | ... | ... | 76'7 | 0'0 | 76'7 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024558 |
| -0.666586 | ... | ... | 71'7 | 0'0 | 71'7 | 4850 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.042015 |
| -0.648595 | ... | ... | 66'7 | 0'0 | 66'7 | 4900 | 0'3 | 0'1 | 0'2 | 0'3 | 0'3 | -0.056544 |
| -0.638908 | ... | ... | 62'1 | 0'0 | 62'1 | 4950 | 0'5 | 0'1 | 0'4 | 0'5 | 0'5 | -0.081577 |
| -0.622871 | ... | ... | 57'2 | 0'0 | 57'2 | 5000 | 0'7 | 0'2 | 0'5 | 1'2 | 0'7 | -0.102 |
| -0.609487 | ... | ... | 52'4 | 0'0 | 52'4 | 5050 | 1'2 | 0'3 | 0'7 | 1'6 | 1'2 | -0.128068 |
| -0.598022 | ... | ... | 47'7 | 0'0 | 47'7 | 5100 | 2'0 | 0'6 | 1'2 | 2'2 | 2'0 | -0.171928 |
| -0.59181 | ... | ... | 46'0 | 0'0 | 46'0 | 5120 | 1'3 | 0'0 | 1'3 | ... | ... | -0.129842 |
| -0.589189 | ... | ... | 44'2 | 0'0 | 44'2 | 5140 | 1'4 | 0'0 | 1'4 | ... | ... | -0.1356 |
| -0.587646 | ... | ... | 43'3 | 0'0 | 43'3 | 5150 | 1'5 | 0'0 | 1'5 | ... | ... | -0.142066 |
| -0.581954 | ... | ... | 42'3 | 0'0 | 42'3 | 5160 | 1'6 | 0'0 | 1'6 | ... | ... | -0.148121 |
| -0.578118 | ... | ... | 40'5 | 0'0 | 40'5 | 5180 | 2'0 | 0'0 | 2'0 | ... | ... | -0.159057 |
| -0.243622 | 29'3 | 29'3 | 38'7 | -9'4 | 29'3 | 5200 | 3'4 | 1'2 | 2'2 | 3'4 | 3'4 | -0.227849 |
| -0.572133 | ... | ... | 37'2 | 0'0 | 37'2 | 5220 | 2'4 | 0'0 | 2'4 | ... | ... | -0.176514 |
| -0.566071 | ... | ... | 35'4 | 0'0 | 35'4 | 5240 | 2'7 | 0'0 | 2'7 | ... | ... | -0.188743 |
| -0.566422 | ... | ... | 34'6 | 0'0 | 34'6 | 5250 | 4'4 | 1'4 | 3'0 | 4'4 | 4'4 | -0.252125 |
| -0.562859 | ... | ... | 33'7 | 0'0 | 33'7 | 5260 | 3'2 | 0'0 | 3'2 | ... | ... | -0.198845 |
| -0.562265 | ... | ... | 32'3 | 0'0 | 32'3 | 5280 | 3'5 | 0'0 | 3'5 | ... | ... | -0.206902 |
| -0.557027 | ... | ... | 30'6 | 0'0 | 30'6 | 5300 | 6'2 | 2'1 | 4'1 | 6'2 | 6'0 | -0.290099 |
| -0.554204 | ... | ... | 29'2 | 0'0 | 29'2 | 5320 | 4'5 | 0'0 | 4'5 | ... | ... | -0.225502 |
| -0.553594 | ... | ... | 27'7 | 0'0 | 27'7 | 5340 | 5'1 | 0'0 | 5'1 | ... | ... | -0.230997 |
| -0.551093 | ... | ... | 27'1 | 0'0 | 27'1 | 5350 | 8'2 | 2'7 | 5'3 | 8'2 | 8'2 | -0.318656 |
| -0.548275 | ... | ... | 26'3 | 0'0 | 26'3 | 5360 | 5'6 | 0'0 | 5'6 | ... | ... | -0.237743 |
| -0.544991 | ... | ... | 25'0 | 0'0 | 25'0 | 5380 | 6'3 | 0'0 | 6'3 | ... | ... | -0.24155 |
| -0.543588 | ... | ... | 23'6 | 0'0 | 23'6 | 5400 | 11'0 | 4'0 | 7'0 | 11'0 | 11'0 | -0.351037 |
| -0.54067 | ... | ... | 22'4 | 0'0 | 22'4 | 5420 | 7'6 | 0'0 | 7'6 | ... | ... | -0.243545 |
| -0.536198 | ... | ... | 21'2 | 0'0 | 21'2 | 5440 | 8'4 | 0'0 | 8'4 | ... | ... | -0.241341 |
| -0.533366 | ... | ... | 20'5 | 0'0 | 20'5 | 5450 | 9'5 | 0'6 | 8'7 | 9'5 | 9'5 | -0.258589 |
| -0.530128 | ... | ... | 20'0 | 0'0 | 20'0 | 5460 | 9'2 | 0'0 | 9'2 | ... | ... | -0.235636 |
| -0.525676 | ... | ... | 18'7 | 0'0 | 18'7 | 5480 | 12'0 | 1'7 | 10'1 | 12'0 | 12'0 | -0.279091 |
| -0.522828 | ... | ... | 17'7 | 0'0 | 17'7 | 5500 | 11'1 | 0'0 | 11'1 | ... | ... | -0.222724 |
| -0.514972 | ... | ... | 16'6 | 0'0 | 16'6 | 5520 | 12'0 | 0'0 | 12'0 | ... | ... | -0.208294 |
| -0.358839 | 10'2 | 10'2 | 15'6 | -5'4 | 10'2 | 5540 | 13'0 | 0'0 | 13'0 | ... | ... | -0.19267 |
| -0.50488 | ... | ... | 15'2 | 0'0 | 15'2 | 5550 | 13'4 | 0'0 | 13'4 | ... | ... | -0.182908 |
| -0.500626 | ... | ... | 14'6 | 0'0 | 14'6 | 5560 | 14'1 | 0'0 | 14'1 | ... | ... | -0.17591 |
| -0.494224 | ... | ... | 13'7 | 0'0 | 13'7 | 5580 | 15'1 | 0'0 | 15'1 | ... | ... | -0.148804 |
| -0.486079 | ... | ... | 13'0 | 0'0 | 13'0 | 5600 | 16'2 | 0'0 | 16'2 | ... | ... | -0.118516 |
| -0.476142 | ... | ... | 12'1 | 0'0 | 12'1 | 5620 | 17'3 | 0'0 | 17'3 | ... | ... | -0.076917 |
| -0.468105 | ... | ... | 11'3 | 0'0 | 11'3 | 5640 | 18'5 | 0'0 | 18'5 | ... | ... | -0.02126 |
| -0.463451 | ... | ... | 11'0 | 0'0 | 11'0 | 5650 | 19'2 | 0'0 | 19'2 | ... | ... | 0.002252 |
| -0.45837 | ... | ... | 10'5 | 0'0 | 10'5 | 5660 | 19'7 | 0'0 | 19'7 | ... | ... | 0.002368 |
| -0.446888 | ... | ... | 9'7 | 0'0 | 9'7 | 5680 | 21'1 | 0'0 | 21'1 | ... | ... | 0.002599 |
| -0.437732 | ... | ... | 9'2 | 0'0 | 9'2 | 5700 | 22'4 | 0'0 | 22'4 | ... | ... | 0.00283 |
| -0.426999 | ... | ... | 8'5 | 0'0 | 8'5 | 5720 | 23'7 | 0'0 | 23'7 | ... | ... | 0.003061 |
| -0.414642 | ... | ... | 8'0 | 0'0 | 8'0 | 5740 | 25'2 | 0'0 | 25'2 | ... | ... | 0.003292 |
| -0.410104 | ... | ... | 7'6 | 0'0 | 7'6 | 5750 | 26'0 | 0'0 | 26'0 | ... | ... | 0.003407 |
| -0.405228 | ... | ... | 7'4 | 0'0 | 7'4 | 5760 | 26'5 | 0'0 | 26'5 | ... | ... | 0.003523 |
| -0.394438 | ... | ... | 7'0 | 0'0 | 7'0 | 5780 | 28'1 | 0'0 | 28'1 | ... | ... | 0.003754 |
| -0.256905 | 3'5 | 3'5 | 6'4 | -2'7 | 3'5 | 5800 | 29'5 | 0'0 | 29'5 | ... | ... | 0.003985 |
| -0.368574 | ... | ... | 6'0 | 0'0 | 6'0 | 5820 | 31'1 | 0'0 | 31'1 | ... | ... | 0.004216 |
| -0.353387 | ... | ... | 5'4 | 0'0 | 5'4 | 5840 | 32'6 | 0'0 | 32'6 | ... | ... | 0.004447 |
| -0.350767 | ... | ... | 5'3 | 0'0 | 5'3 | 5850 | 33'4 | 0'0 | 33'4 | ... | ... | 0.004562 |
| -0.342298 | ... | ... | 5'1 | 0'0 | 5'1 | 5860 | 34'3 | 0'0 | 34'3 | ... | ... | 0.004678 |
| -0.330043 | ... | ... | 4'6 | 0'0 | 4'6 | 5880 | 36'0 | 0'0 | 36'0 | ... | ... | 0.004909 |
| -0.322734 | ... | ... | 4'4 | 0'0 | 4'4 | 5900 | 37'5 | 0'0 | 37'5 | ... | ... | 0.00514 |
| -0.308284 | ... | ... | 4'1 | 0'0 | 4'1 | 5920 | 39'2 | 0'0 | 39'2 | ... | ... | 0.005371 |
| -0.299211 | ... | ... | 3'7 | 0'0 | 3'7 | 5940 | 41'0 | 0'0 | 41'0 | ... | ... | 0.005602 |
| -0.206166 | 2'2 | 2'2 | 3'6 | -1'4 | 2'2 | 5950 | 41'7 | 0'0 | 41'7 | ... | ... | 0.005717 |
| -0.289344 | ... | ... | 3'5 | 0'0 | 3'5 | 5960 | 42'6 | 0'0 | 42'6 | ... | ... | 0.005833 |
| -0.271445 | ... | ... | 3'2 | 0'0 | 3'2 | 5980 | 44'4 | 0'0 | 44'4 | ... | ... | 0.006064 |
| -0.168086 | 2'3 | 1'5 | 3'1 | -1'4 | 1'5 | 6000 | 46'2 | 0'0 | 46'2 | ... | ... | 0.006295 |
| -0.254728 | ... | ... | 2'7 | 0'0 | 2'7 | 6020 | 48'0 | 0'0 | 48'0 | ... | ... | 0.006526 |
| -0.241405 | ... | ... | 2'5 | 0'0 | 2'5 | 6040 | 49'7 | 0'0 | 49'7 | ... | ... | 0.006757 |
| -0.242607 | ... | ... | 2'5 | 0'0 | 2'5 | 6050 | 50'6 | 0'0 | 50'6 | ... | ... | 0.006872 |
| -0.235524 | ... | ... | 2'4 | 0'0 | 2'4 | 6060 | 51'5 | 0'0 | 51'5 | ... | ... | 0.006988 |
| -0.220593 | ... | ... | 2'2 | 0'0 | 2'2 | 6080 | 53'4 | 0'0 | 53'4 | ... | ... | 0.007219 |
| -0.134528 | 1'1 | 1'1 | 2'1 | -1'0 | 1'1 | 6100 | 55'2 | 0'0 | 55'2 | ... | ... | 0.00745 |
| -0.206336 | ... | ... | 2'0 | 0'0 | 2'0 | 6120 | 57'1 | 0'0 | 57'1 | ... | ... | 0.007681 |
| -0.12565 | 1'0 | 1'0 | 1'6 | -0'6 | 1'0 | 6150 | 60'0 | 0'0 | 60'0 | ... | ... | 0.008027 |
| -0.172683 | ... | ... | 1'4 | 0'0 | 1'4 | 6200 | 64'5 | 0'0 | 64'5 | ... | ... | 0.008605 |
| -0.153516 | ... | ... | 1'2 | 0'0 | 1'2 | 6250 | 69'3 | 0'0 | 69'3 | ... | ... | 0.009182 |
| -0.144129 | ... | ... | 1'1 | 0'0 | 1'1 | 6300 | 74'2 | 0'0 | 74'2 | ... | ... | 0.00976 |
| -0.133809 | ... | ... | 1'0 | 0'0 | 1'0 | 6350 | 79'1 | 0'0 | 79'1 | ... | ... | 0.010337 |
| -0.122526 | ... | ... | 0'7 | 0'0 | 0'7 | 6400 | 84'0 | 0'0 | 84'0 | ... | ... | 0.010915 |
| -0.11023 | ... | ... | 0'6 | 0'0 | 0'6 | 6450 | 88'7 | 0'0 | 88'7 | ... | ... | 0.011492 |
| -0.081389 | 0'4 | 0'4 | 0'5 | -0'1 | 0'4 | 6500 | 93'6 | 0'0 | 93'6 | ... | ... | 0.01207 |
| -0.09785 | ... | ... | 0'5 | 0'0 | 0'5 | 6550 | 98'6 | 0'0 | 98'6 | ... | ... | 0.012647 |
| -0.066143 | 0'3 | 0'3 | 0'5 | -0'2 | 0'3 | 6600 | 103'5 | 0'0 | 103'5 | ... | ... | 0.013225 |
| -0.083763 | ... | ... | 0'4 | 0'0 | 0'4 | 6650 | 108'5 | 0'0 | 108'5 | ... | ... | 0.013802 |
| -0.084492 | ... | ... | 0'4 | 0'0 | 0'4 | 6700 | 113'5 | 0'0 | 113'5 | ... | ... | 0.01438 |
| -0.085195 | ... | ... | 0'4 | 0'0 | 0'4 | 6750 | 118'4 | 0'0 | 118'4 | ... | ... | 0.014957 |
| -0.068339 | ... | ... | 0'3 | 0'0 | 0'3 | 6800 | 123'4 | 0'0 | 123'4 | ... | ... | 0.015535 |
| -0.068841 | ... | ... | 0'3 | 0'0 | 0'3 | 6850 | 128'4 | 0'0 | 128'4 | ... | ... | 0.016112 |
| -0.069324 | ... | ... | 0'3 | 0'0 | 0'3 | 6900 | 133'4 | 0'0 | 133'4 | ... | ... | 0.01669 |
| -0.069791 | ... | ... | 0'3 | 0'0 | 0'3 | 6950 | 138'3 | 0'0 | 138'3 | ... | ... | 0.017267 |
| -0.070245 | ... | ... | 0'3 | 0'0 | 0'3 | 7000 | 143'3 | 0'0 | 143'3 | ... | ... | 0.017845 |
| -0.050941 | ... | ... | 0'2 | 0'0 | 0'2 | 7050 | 148'3 | 0'0 | 148'3 | ... | ... | 0.018422 |
| -0.053297 | ... | ... | 0'2 | 0'0 | 0'2 | 7500 | 193'2 | 0'0 | 193'2 | ... | ... | 0.02362 |
| -0.053752 | ... | ... | 0'2 | 0'0 | 0'2 | 7600 | 203'2 | 0'0 | 203'2 | ... | ... | 0.024775 |
| -0.030507 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 213'2 | 0'0 | 213'2 | ... | ... | 0.02593 |
| -0.030721 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 223'2 | 0'0 | 223'2 | ... | ... | 0.027085 |
| -0.030928 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 233'2 | 0'0 | 233'2 | ... | ... | 0.02824 |
| -0.031126 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 243'2 | 0'0 | 243'2 | ... | ... | 0.029395 |
| -0.03201 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 293'2 | 0'0 | 293'2 | ... | ... | 0.035169 |
| -0.032763 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 343'2 | 0'0 | 343'2 | ... | ... | 0.040944 |
| -0.033994 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 443'2 | 0'0 | 443'2 | ... | ... | 0.052494 |
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.