Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.507117 | ... | ... | 154'4 | 0'0 | 154'4 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038764 |
| -0.502186 | ... | ... | 149'4 | 0'0 | 149'4 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038543 |
| -0.497123 | ... | ... | 144'4 | 0'0 | 144'4 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038314 |
| -0.49192 | ... | ... | 139'4 | 0'0 | 139'4 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038077 |
| -0.486569 | ... | ... | 134'4 | 0'0 | 134'4 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037835 |
| -0.481059 | ... | ... | 129'4 | 0'0 | 129'4 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037581 |
| -0.475377 | ... | ... | 124'4 | 0'0 | 124'4 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037316 |
| -0.469515 | ... | ... | 119'4 | 0'0 | 119'4 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037042 |
| -0.463459 | ... | ... | 114'4 | 0'0 | 114'4 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036756 |
| -0.457188 | ... | ... | 109'4 | 0'0 | 109'4 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036455 |
| -0.450687 | ... | ... | 104'4 | 0'0 | 104'4 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036142 |
| -0.443938 | ... | ... | 99'4 | 0'0 | 99'4 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035816 |
| -0.436914 | ... | ... | 94'4 | 0'0 | 94'4 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035467 |
| -0.429592 | ... | ... | 89'4 | 0'0 | 89'4 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035104 |
| -0.421934 | ... | ... | 84'4 | 0'0 | 84'4 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03472 |
| -0.413914 | ... | ... | 79'4 | 0'0 | 79'4 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034309 |
| -0.405476 | ... | ... | 74'4 | 0'0 | 74'4 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033877 |
| -0.407071 | ... | ... | 69'5 | 0'0 | 69'5 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033411 |
| -0.397376 | ... | ... | 64'5 | 0'0 | 64'5 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032912 |
| -0.387064 | ... | ... | 59'5 | 0'0 | 59'5 | 4950 | 0'2 | 0'0 | 0'2 | ... | ... | -0.056157 |
| -0.385546 | ... | ... | 54'6 | 0'0 | 54'6 | 5000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.075376 |
| -0.391406 | ... | ... | 50'0 | 0'0 | 50'0 | 5050 | 0'4 | 0'0 | 0'4 | ... | ... | -0.091609 |
| -0.394497 | ... | ... | 45'2 | 0'0 | 45'2 | 5100 | 0'5 | -0'1 | 0'6 | 0'5 | 0'5 | -0.105252 |
| -0.396527 | ... | ... | 43'3 | 0'0 | 43'3 | 5120 | 0'6 | -0'1 | 0'7 | 0'6 | 0'6 | -0.118912 |
| -0.397968 | ... | ... | 41'4 | 0'0 | 41'4 | 5140 | 1'0 | 0'0 | 1'0 | ... | ... | -0.144633 |
| -0.394522 | ... | ... | 40'4 | 0'0 | 40'4 | 5150 | 1'1 | 0'0 | 1'1 | ... | ... | -0.156265 |
| -0.398781 | ... | ... | 39'5 | 0'0 | 39'5 | 5160 | 1'1 | 0'0 | 1'1 | ... | ... | -0.155039 |
| -0.39895 | ... | ... | 37'6 | 0'0 | 37'6 | 5180 | 1'1 | -0'1 | 1'2 | 1'2 | 1'1 | -0.152496 |
| -0.405709 | ... | ... | 36'0 | 0'0 | 36'0 | 5200 | 1'4 | 0'0 | 1'4 | ... | ... | -0.183689 |
| -0.404258 | ... | ... | 34'1 | 0'0 | 34'1 | 5220 | 1'6 | 0'0 | 1'6 | ... | ... | -0.200613 |
| -0.415605 | ... | ... | 32'4 | 0'0 | 32'4 | 5240 | 2'0 | 0'0 | 2'0 | ... | ... | -0.215378 |
| -0.417308 | ... | ... | 31'5 | 0'0 | 31'5 | 5250 | 2'4 | 0'3 | 2'1 | 2'4 | 2'4 | -0.248215 |
| -0.41869 | ... | ... | 30'6 | 0'0 | 30'6 | 5260 | 2'5 | 0'3 | 2'2 | 2'5 | 2'5 | -0.253522 |
| -0.42671 | ... | ... | 29'1 | 0'0 | 29'1 | 5280 | 2'5 | 0'0 | 2'5 | ... | ... | -0.246986 |
| -0.432905 | ... | ... | 27'4 | 0'0 | 27'4 | 5300 | 3'4 | 0'4 | 3'0 | 3'4 | 3'4 | -0.291912 |
| -0.437248 | ... | ... | 25'7 | 0'0 | 25'7 | 5320 | 3'3 | 0'0 | 3'3 | ... | ... | -0.275924 |
| -0.445206 | ... | ... | 24'3 | 0'0 | 24'3 | 5340 | 3'7 | 0'0 | 3'7 | ... | ... | -0.29273 |
| -0.448297 | ... | ... | 23'5 | 0'0 | 23'5 | 5350 | 4'1 | 0'0 | 4'1 | ... | ... | -0.299804 |
| -0.450796 | ... | ... | 22'7 | 0'0 | 22'7 | 5360 | 4'3 | 0'0 | 4'3 | ... | ... | -0.30602 |
| -0.459086 | ... | ... | 21'4 | 0'0 | 21'4 | 5380 | 5'0 | 0'0 | 5'0 | ... | ... | -0.321565 |
| -0.294947 | ... | ... | 20'1 | -4'1 | 16'0 | 5400 | 4'7 | -0'6 | 5'5 | 4'7 | 4'7 | -0.300916 |
| -0.467287 | ... | ... | 18'6 | 0'0 | 18'6 | 5420 | 7'0 | 0'5 | 6'3 | 7'0 | 7'0 | -0.370786 |
| -0.471791 | ... | ... | 17'4 | 0'0 | 17'4 | 5440 | 7'1 | 0'0 | 7'1 | ... | ... | -0.354405 |
| -0.477471 | ... | ... | 17'0 | 0'0 | 17'0 | 5450 | 7'4 | 0'0 | 7'4 | ... | ... | -0.357111 |
| -0.477729 | ... | ... | 16'3 | 0'0 | 16'3 | 5460 | 7'7 | 0'0 | 7'7 | ... | ... | -0.358788 |
| -0.480375 | ... | ... | 15'2 | 0'0 | 15'2 | 5480 | 8'6 | 0'0 | 8'6 | ... | ... | -0.363561 |
| -0.439661 | 13'0 | 13'0 | 14'1 | -1'1 | 13'0 | 5500 | 10'3 | 0'6 | 9'5 | 10'3 | 10'3 | -0.390731 |
| -0.480212 | ... | ... | 13'1 | 0'0 | 13'1 | 5520 | 11'6 | 1'1 | 10'5 | 11'6 | 11'0 | -0.404539 |
| -0.423575 | 11'3 | 10'5 | 12'1 | -1'4 | 10'5 | 5540 | 11'7 | 0'2 | 11'5 | 11'7 | 11'7 | -0.369539 |
| -0.452093 | 11'0 | 11'0 | 11'5 | -0'5 | 11'0 | 5550 | 12'1 | 0'0 | 12'1 | ... | ... | -0.356885 |
| -0.475571 | ... | ... | 11'2 | 0'0 | 11'2 | 5560 | 12'6 | 0'0 | 12'6 | ... | ... | -0.356675 |
| -0.4705 | ... | ... | 10'3 | 0'0 | 10'3 | 5580 | 13'7 | 0'0 | 13'7 | ... | ... | -0.348391 |
| -0.43826 | 10'0 | 8'7 | 9'4 | -0'5 | 8'7 | 5600 | 15'0 | 0'0 | 15'0 | ... | ... | -0.335539 |
| -0.455094 | ... | ... | 8'6 | 0'0 | 8'6 | 5620 | 16'2 | 0'0 | 16'2 | ... | ... | -0.323112 |
| -0.444909 | ... | ... | 8'0 | 0'0 | 8'0 | 5640 | 17'4 | 0'0 | 17'4 | ... | ... | -0.306132 |
| -0.443771 | ... | ... | 7'6 | 0'0 | 7'6 | 5650 | 18'1 | 0'0 | 18'1 | ... | ... | -0.295824 |
| -0.436728 | ... | ... | 7'3 | 0'0 | 7'3 | 5660 | 18'7 | 0'0 | 18'7 | ... | ... | -0.290296 |
| -0.42562 | ... | ... | 6'6 | 0'0 | 6'6 | 5680 | 20'2 | 0'0 | 20'2 | ... | ... | -0.270053 |
| -0.387993 | 5'5 | 5'4 | 6'1 | -0'4 | 5'5 | 5700 | 21'5 | 0'0 | 21'5 | ... | ... | -0.244946 |
| -0.400428 | ... | ... | 5'5 | 0'0 | 5'5 | 5720 | 23'1 | 0'0 | 23'1 | ... | ... | -0.222249 |
| -0.386764 | ... | ... | 5'1 | 0'0 | 5'1 | 5740 | 24'5 | 0'0 | 24'5 | ... | ... | -0.194794 |
| -0.378945 | ... | ... | 4'7 | 0'0 | 4'7 | 5750 | 25'3 | 0'0 | 25'3 | ... | ... | -0.179004 |
| -0.370446 | ... | ... | 4'5 | 0'0 | 4'5 | 5760 | 26'1 | 0'0 | 26'1 | ... | ... | -0.16161 |
| -0.358544 | ... | ... | 4'2 | 0'0 | 4'2 | 5780 | 27'6 | 0'0 | 27'6 | ... | ... | -0.132692 |
| -0.321489 | 4'1 | 3'4 | 3'7 | -0'3 | 3'4 | 5800 | 29'3 | 0'0 | 29'3 | ... | ... | -0.09759 |
| -0.328432 | ... | ... | 3'4 | 0'0 | 3'4 | 5820 | 31'0 | 0'0 | 31'0 | ... | ... | -0.052778 |
| -0.318497 | ... | ... | 3'2 | 0'0 | 3'2 | 5840 | 32'6 | 0'0 | 32'6 | ... | ... | -0.01082 |
| -0.312995 | ... | ... | 3'1 | 0'0 | 3'1 | 5850 | 33'4 | 0'0 | 33'4 | ... | ... | 0.003905 |
| -0.324485 | 3'2 | 3'2 | 3'0 | 0'2 | 3'2 | 5860 | 34'3 | 0'0 | 34'3 | ... | ... | 0.004021 |
| -0.294342 | ... | ... | 2'6 | 0'0 | 2'6 | 5880 | 36'1 | 0'0 | 36'1 | ... | ... | 0.004252 |
| -0.280057 | ... | ... | 2'4 | 0'0 | 2'4 | 5900 | 37'7 | 0'0 | 37'7 | ... | ... | 0.004483 |
| -0.264223 | ... | ... | 2'2 | 0'0 | 2'2 | 5920 | 39'6 | 0'0 | 39'6 | ... | ... | 0.004715 |
| -0.246755 | ... | ... | 2'0 | 0'0 | 2'0 | 5940 | 41'4 | 0'0 | 41'4 | ... | ... | 0.004946 |
| -0.24844 | ... | ... | 2'0 | 0'0 | 2'0 | 5950 | 42'3 | 0'0 | 42'3 | ... | ... | 0.005062 |
| -0.238943 | ... | ... | 1'7 | 0'0 | 1'7 | 5960 | 43'2 | 0'0 | 43'2 | ... | ... | 0.005178 |
| -0.230418 | ... | ... | 1'6 | 0'0 | 1'6 | 5980 | 45'1 | 0'0 | 45'1 | ... | ... | 0.005409 |
| -0.208833 | 1'4 | 1'4 | 1'4 | 0'0 | 1'4 | 6000 | 47'0 | 0'0 | 47'0 | ... | ... | 0.00564 |
| -0.198342 | ... | ... | 1'3 | 0'0 | 1'3 | 6020 | 48'7 | 0'0 | 48'7 | ... | ... | 0.005872 |
| -0.187057 | ... | ... | 1'2 | 0'0 | 1'2 | 6040 | 50'6 | 0'0 | 50'6 | ... | ... | 0.006103 |
| -0.188011 | ... | ... | 1'2 | 0'0 | 1'2 | 6050 | 51'5 | 0'0 | 51'5 | ... | ... | 0.006219 |
| -0.174939 | ... | ... | 1'1 | 0'0 | 1'1 | 6060 | 52'5 | 0'0 | 52'5 | ... | ... | 0.006335 |
| -0.161936 | ... | ... | 1'0 | 0'0 | 1'0 | 6080 | 54'4 | 0'0 | 54'4 | ... | ... | 0.006566 |
| -0.163401 | ... | ... | 1'0 | 0'0 | 1'0 | 6100 | 56'3 | 0'0 | 56'3 | ... | ... | 0.006798 |
| -0.149245 | ... | ... | 0'7 | 0'0 | 0'7 | 6120 | 58'2 | 0'0 | 58'2 | ... | ... | 0.007029 |
| -0.134573 | ... | ... | 0'6 | 0'0 | 0'6 | 6150 | 61'2 | 0'0 | 61'2 | ... | ... | 0.007376 |
| -0.119377 | ... | ... | 0'5 | 0'0 | 0'5 | 6200 | 66'0 | 0'0 | 66'0 | ... | ... | 0.007955 |
| -0.102262 | ... | ... | 0'4 | 0'0 | 0'4 | 6250 | 71'0 | 0'0 | 71'0 | ... | ... | 0.008533 |
| -0.103795 | ... | ... | 0'4 | 0'0 | 0'4 | 6300 | 75'7 | 0'0 | 75'7 | ... | ... | 0.009112 |
| -0.084086 | ... | ... | 0'3 | 0'0 | 0'3 | 6350 | 80'6 | 0'0 | 80'6 | ... | ... | 0.00969 |
| -0.06175 | 0'2 | 0'2 | 0'3 | -0'1 | 0'2 | 6400 | 85'6 | 0'0 | 85'6 | ... | ... | 0.010269 |
| -0.086133 | ... | ... | 0'3 | 0'0 | 0'3 | 6450 | 90'6 | 0'0 | 90'6 | ... | ... | 0.010847 |
| -0.063084 | ... | ... | 0'2 | 0'0 | 0'2 | 6500 | 95'6 | 0'0 | 95'6 | ... | ... | 0.011426 |
| -0.063701 | ... | ... | 0'2 | 0'0 | 0'2 | 6550 | 100'5 | 0'0 | 100'5 | ... | ... | 0.012004 |
| -0.06429 | ... | ... | 0'2 | 0'0 | 0'2 | 6600 | 105'5 | 0'0 | 105'5 | ... | ... | 0.012583 |
| -0.064859 | ... | ... | 0'2 | 0'0 | 0'2 | 6650 | 110'5 | 0'0 | 110'5 | ... | ... | 0.013161 |
| -0.065402 | ... | ... | 0'2 | 0'0 | 0'2 | 6700 | 115'5 | 0'0 | 115'5 | ... | ... | 0.01374 |
| -0.065922 | ... | ... | 0'2 | 0'0 | 0'2 | 6750 | 120'5 | 0'0 | 120'5 | ... | ... | 0.014318 |
| -0.03772 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 125'5 | 0'0 | 125'5 | ... | ... | 0.014897 |
| -0.037975 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 130'4 | 0'0 | 130'4 | ... | ... | 0.015475 |
| -0.038216 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 135'4 | 0'0 | 135'4 | ... | ... | 0.016054 |
| -0.038449 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 140'4 | 0'0 | 140'4 | ... | ... | 0.016632 |
| -0.038674 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 145'4 | 0'0 | 145'4 | ... | ... | 0.017211 |
| -0.038894 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 150'4 | 0'0 | 150'4 | ... | ... | 0.017789 |
| -0.040598 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 195'4 | 0'0 | 195'4 | ... | ... | 0.022996 |
| -0.040929 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 205'4 | 0'0 | 205'4 | ... | ... | 0.024153 |
| -0.041241 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 215'4 | 0'0 | 215'4 | ... | ... | 0.02531 |
| -0.041537 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 225'4 | 0'0 | 225'4 | ... | ... | 0.026467 |
| -0.041822 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 235'4 | 0'0 | 235'4 | ... | ... | 0.027624 |
| -0.042101 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 245'4 | 0'0 | 245'4 | ... | ... | 0.028781 |
| -0.043326 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 295'4 | 0'0 | 295'4 | ... | ... | 0.034566 |
| -0.044367 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 345'4 | 0'0 | 345'4 | ... | ... | 0.040351 |
| -0.046059 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 445'4 | 0'0 | 445'4 | ... | ... | 0.051922 |
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.