Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.120434 | ... | ... | 149'0 | 0'0 | 149'0 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023506 |
| -0.118731 | ... | ... | 144'0 | 0'0 | 144'0 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023368 |
| -0.117011 | ... | ... | 139'0 | 0'0 | 139'0 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023226 |
| -0.115272 | ... | ... | 134'0 | 0'0 | 134'0 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02308 |
| -0.113513 | ... | ... | 129'0 | 0'0 | 129'0 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022929 |
| -0.111732 | ... | ... | 124'0 | 0'0 | 124'0 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02277 |
| -0.109928 | ... | ... | 119'0 | 0'0 | 119'0 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022605 |
| -0.108099 | ... | ... | 114'0 | 0'0 | 114'0 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022434 |
| -0.106242 | ... | ... | 109'0 | 0'0 | 109'0 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022254 |
| -0.104355 | ... | ... | 104'0 | 0'0 | 104'0 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022067 |
| -0.102435 | ... | ... | 99'0 | 0'0 | 99'0 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021872 |
| -0.100478 | ... | ... | 94'0 | 0'0 | 94'0 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021665 |
| -0.09848 | ... | ... | 89'0 | 0'0 | 89'0 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021447 |
| -0.096436 | ... | ... | 84'0 | 0'0 | 84'0 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021221 |
| -0.10431 | ... | ... | 79'1 | 0'0 | 79'1 | 4700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.036614 |
| -0.102 | ... | ... | 74'1 | 0'0 | 74'1 | 4750 | 0'2 | 0'0 | 0'2 | ... | ... | -0.036121 |
| -0.108915 | ... | ... | 69'2 | 0'0 | 69'2 | 4800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.035593 |
| -0.106252 | ... | ... | 64'2 | 0'0 | 64'2 | 4850 | 0'3 | 0'0 | 0'3 | ... | ... | -0.048097 |
| -0.112094 | ... | ... | 59'3 | 0'0 | 59'3 | 4900 | 0'4 | 0'0 | 0'4 | ... | ... | -0.058895 |
| -0.117105 | ... | ... | 54'4 | 0'0 | 54'4 | 4950 | 0'6 | 0'1 | 0'5 | ... | ... | -0.078259 |
| -0.135994 | ... | ... | 49'7 | 0'0 | 49'7 | 5000 | 1'1 | 0'2 | 0'7 | 1'1 | 1'1 | -0.102849 |
| -0.151607 | ... | ... | 45'2 | 0'0 | 45'2 | 5050 | 1'5 | 0'3 | 1'2 | ... | ... | -0.129988 |
| -0.169959 | ... | ... | 40'6 | 0'0 | 40'6 | 5100 | 1'7 | 0'0 | 1'7 | 1'7 | 1'7 | -0.138758 |
| -0.178322 | ... | ... | 39'0 | 0'0 | 39'0 | 5120 | 2'2 | 0'1 | 2'1 | 2'2 | 2'2 | -0.155096 |
| -0.191046 | ... | ... | 37'3 | 0'0 | 37'3 | 5140 | 2'5 | 0'2 | 2'3 | ... | ... | -0.169592 |
| -0.194356 | ... | ... | 36'4 | 0'0 | 36'4 | 5150 | 2'7 | 0'2 | 2'5 | ... | ... | -0.178895 |
| -0.202388 | ... | ... | 35'6 | 0'0 | 35'6 | 5160 | 2'7 | 0'1 | 2'6 | ... | ... | -0.177194 |
| -0.207761 | ... | ... | 34'0 | 0'0 | 34'0 | 5180 | 3'1 | 0'0 | 3'1 | ... | ... | -0.183868 |
| -0.255304 | 33'4 | 33'4 | 32'4 | 1'0 | 33'4 | 5200 | 3'5 | 0'1 | 3'4 | 3'6 | 3'5 | -0.19908 |
| -0.228813 | ... | ... | 30'7 | 0'0 | 30'7 | 5220 | 4'4 | 0'5 | 3'7 | ... | ... | -0.22525 |
| -0.239203 | ... | ... | 29'3 | 0'0 | 29'3 | 5240 | 4'6 | 0'3 | 4'3 | ... | ... | -0.227841 |
| -0.063637 | ... | ... | 28'5 | -4'5 | 24'0 | 5250 | 4'4 | -0'1 | 4'5 | 4'4 | 4'4 | -0.216682 |
| -0.248039 | ... | ... | 27'7 | 0'0 | 27'7 | 5260 | 4'7 | 0'0 | 4'7 | ... | ... | -0.225639 |
| -0.255372 | ... | ... | 26'3 | 0'0 | 26'3 | 5280 | 5'3 | -0'1 | 5'4 | ... | ... | -0.234142 |
| -0.240299 | ... | ... | 25'0 | -0'7 | 24'1 | 5300 | 6'0 | 0'0 | 6'0 | ... | ... | -0.244557 |
| -0.272198 | ... | ... | 23'5 | 0'0 | 23'5 | 5320 | 7'0 | 0'3 | 6'5 | ... | ... | -0.26304 |
| -0.281167 | ... | ... | 22'3 | 0'0 | 22'3 | 5340 | 10'0 | 2'5 | 7'3 | ... | ... | -0.328105 |
| -0.28493 | ... | ... | 21'6 | 0'0 | 21'6 | 5350 | 9'2 | 1'4 | 7'6 | ... | ... | -0.303927 |
| -0.288224 | ... | ... | 21'1 | 0'0 | 21'1 | 5360 | 9'4 | 1'3 | 8'1 | ... | ... | -0.30388 |
| -0.24298 | ... | ... | 19'7 | -2'1 | 17'6 | 5380 | 10'6 | 1'7 | 8'7 | ... | ... | -0.320134 |
| -0.319489 | 19'5 | 17'7 | 18'6 | 0'7 | 19'5 | 5400 | 9'6 | 0'0 | 9'6 | 9'6 | 9'6 | -0.282969 |
| -0.298351 | ... | ... | 17'5 | -0'2 | 17'3 | 5420 | 11'6 | 1'1 | 10'5 | ... | ... | -0.312605 |
| -0.306288 | ... | ... | 16'4 | 0'0 | 16'4 | 5440 | 12'0 | 0'4 | 11'4 | ... | ... | -0.301049 |
| -0.297231 | ... | ... | 16'0 | -0'4 | 15'4 | 5450 | 14'0 | 2'0 | 12'0 | ... | ... | -0.335511 |
| -0.244333 | ... | ... | 15'4 | -3'0 | 12'4 | 5460 | 12'7 | 0'3 | 12'4 | ... | ... | -0.301468 |
| -0.270218 | ... | ... | 14'4 | -1'7 | 12'5 | 5480 | 16'5 | 3'1 | 13'4 | ... | ... | -0.362039 |
| -0.318187 | 13'7 | 13'7 | 13'5 | 0'2 | 13'7 | 5500 | 14'6 | 0'1 | 14'5 | ... | ... | -0.29914 |
| -0.282887 | ... | ... | 12'5 | -1'2 | 11'3 | 5520 | 18'2 | 2'5 | 15'5 | ... | ... | -0.350881 |
| -0.221835 | ... | ... | 11'7 | -4'0 | 7'7 | 5540 | 17'5 | 0'6 | 16'7 | ... | ... | -0.31092 |
| -0.299906 | ... | ... | 11'4 | -0'4 | 11'0 | 5550 | 18'1 | 0'5 | 17'4 | ... | ... | -0.307923 |
| -0.276478 | ... | ... | 11'1 | -1'4 | 9'5 | 5560 | 18'7 | 0'7 | 18'0 | ... | ... | -0.31007 |
| -0.275989 | ... | ... | 10'3 | -1'3 | 9'0 | 5580 | 19'3 | 0'0 | 19'3 | ... | ... | -0.29008 |
| -0.300752 | 9'4 | 9'4 | 9'5 | -0'1 | 9'4 | 5600 | 20'3 | -0'2 | 20'5 | ... | ... | -0.279182 |
| -0.27911 | ... | ... | 9'0 | -0'7 | 8'1 | 5620 | 22'0 | 0'0 | 22'0 | ... | ... | -0.281559 |
| -0.267212 | ... | ... | 8'3 | -1'1 | 7'2 | 5640 | 23'3 | 0'0 | 23'3 | ... | ... | -0.276248 |
| -0.265404 | ... | ... | 8'1 | -1'1 | 7'0 | 5650 | 24'2 | 0'1 | 24'1 | ... | ... | -0.277899 |
| -0.266624 | ... | ... | 7'7 | -1'0 | 6'7 | 5660 | 24'6 | 0'0 | 24'6 | ... | ... | -0.26925 |
| -0.292571 | 7'4 | 7'4 | 7'2 | 0'2 | 7'4 | 5680 | 26'2 | 0'0 | 26'2 | ... | ... | -0.264058 |
| -0.294228 | 7'2 | 7'2 | 6'6 | 0'4 | 7'2 | 5700 | 28'6 | 1'0 | 27'6 | ... | ... | -0.286307 |
| -0.265448 | ... | ... | 6'2 | -0'2 | 6'0 | 5720 | 29'2 | 0'0 | 29'2 | ... | ... | -0.249349 |
| -0.252635 | ... | ... | 5'6 | -0'3 | 5'3 | 5740 | 30'6 | 0'0 | 30'6 | ... | ... | -0.239775 |
| -0.255719 | ... | ... | 5'5 | -0'2 | 5'3 | 5750 | 32'3 | 0'7 | 31'4 | ... | ... | -0.262951 |
| -0.282794 | ... | ... | 5'3 | 0'6 | 6'1 | 5760 | 32'2 | 0'0 | 32'2 | ... | ... | -0.228652 |
| -0.243233 | ... | ... | 5'0 | -0'2 | 4'6 | 5780 | 33'7 | 0'0 | 33'7 | ... | ... | -0.220442 |
| -0.248347 | 4'6 | 4'1 | 4'5 | 0'1 | 4'6 | 5800 | 45'0 | 9'4 | 35'4 | ... | ... | -0.500779 |
| -0.215595 | ... | ... | 4'2 | -0'4 | 3'6 | 5820 | 37'2 | 0'0 | 37'2 | ... | ... | -0.20537 |
| -0.234317 | ... | ... | 4'0 | 0'1 | 4'1 | 5840 | 38'7 | 0'0 | 38'7 | ... | ... | -0.193688 |
| -0.226499 | ... | ... | 3'7 | 0'0 | 3'7 | 5850 | 39'6 | 0'0 | 39'6 | ... | ... | -0.190048 |
| -0.218242 | ... | ... | 3'6 | -0'1 | 3'5 | 5860 | 40'5 | 0'0 | 40'5 | ... | ... | -0.186199 |
| -0.227021 | ... | ... | 3'3 | 0'3 | 3'6 | 5880 | 42'3 | 0'0 | 42'3 | ... | ... | -0.177879 |
| -0.197706 | ... | ... | 3'2 | -0'2 | 3'0 | 5900 | 44'1 | 0'0 | 44'1 | ... | ... | -0.1687 |
| -0.217576 | ... | ... | 3'0 | 0'3 | 3'3 | 5920 | 45'7 | 0'0 | 45'7 | ... | ... | -0.158626 |
| -0.185291 | ... | ... | 2'6 | -0'1 | 2'5 | 5940 | 47'5 | 0'0 | 47'5 | ... | ... | -0.147605 |
| -0.216353 | ... | ... | 2'5 | 0'5 | 3'2 | 5950 | 48'5 | 0'0 | 48'5 | ... | ... | -0.148604 |
| -0.140993 | ... | ... | 2'5 | -0'7 | 1'6 | 5960 | 49'4 | 0'0 | 49'4 | ... | ... | -0.142653 |
| -0.170502 | 2'2 | 2'1 | 2'3 | -0'1 | 2'2 | 5980 | 51'2 | 0'0 | 51'2 | ... | ... | -0.129948 |
| -0.16565 | 2'1 | 2'0 | 2'2 | -0'1 | 2'1 | 6000 | 53'1 | 0'0 | 53'1 | ... | ... | -0.123917 |
| -0.16748 | ... | ... | 2'1 | 0'0 | 2'1 | 6020 | 55'0 | 0'0 | 55'0 | ... | ... | -0.117458 |
| -0.162108 | ... | ... | 2'0 | 0'0 | 2'0 | 6040 | 56'7 | 0'0 | 56'7 | ... | ... | -0.110557 |
| -0.155585 | ... | ... | 1'7 | 0'0 | 1'7 | 6050 | 57'6 | 0'0 | 57'6 | ... | ... | -0.102618 |
| -0.156356 | ... | ... | 1'7 | 0'0 | 1'7 | 6060 | 58'6 | 0'0 | 58'6 | ... | ... | -0.103194 |
| -0.150223 | 1'6 | 1'6 | 1'6 | 0'0 | 1'6 | 6080 | 60'5 | 0'0 | 60'5 | ... | ... | -0.095342 |
| -0.15933 | ... | ... | 1'5 | 0'2 | 1'7 | 6100 | 62'4 | 0'0 | 62'4 | ... | ... | -0.086966 |
| -0.136774 | ... | ... | 1'4 | 0'0 | 1'4 | 6120 | 64'3 | 0'0 | 64'3 | ... | ... | -0.078022 |
| -0.129946 | ... | ... | 1'3 | 0'0 | 1'3 | 6150 | 67'2 | 0'0 | 67'2 | ... | ... | -0.068832 |
| -0.132455 | ... | ... | 1'2 | 0'1 | 1'3 | 6200 | 72'0 | 0'0 | 72'0 | ... | ... | -0.047625 |
| -0.106392 | ... | ... | 1'0 | 0'0 | 1'0 | 6250 | 76'7 | 0'0 | 76'7 | ... | ... | -0.036233 |
| -0.097727 | ... | ... | 0'7 | 0'0 | 0'7 | 6300 | 81'6 | 0'0 | 81'6 | ... | ... | -0.023327 |
| -0.088171 | ... | ... | 0'6 | 0'0 | 0'6 | 6350 | 86'5 | 0'0 | 86'5 | ... | ... | -0.008234 |
| -0.089338 | ... | ... | 0'6 | 0'0 | 0'6 | 6400 | 91'4 | 0'0 | 91'4 | ... | ... | 0.010417 |
| -0.078604 | ... | ... | 0'5 | 0'0 | 0'5 | 6450 | 96'4 | 0'0 | 96'4 | ... | ... | 0.010084 |
| -0.079501 | ... | ... | 0'5 | 0'0 | 0'5 | 6500 | 101'3 | 0'0 | 101'3 | ... | ... | 0.011552 |
| -0.06753 | ... | ... | 0'4 | 0'0 | 0'4 | 6550 | 106'3 | 0'0 | 106'3 | ... | ... | 0.01212 |
| -0.068198 | ... | ... | 0'4 | 0'0 | 0'4 | 6600 | 111'2 | 0'0 | 111'2 | ... | ... | 0.012688 |
| -0.068839 | ... | ... | 0'4 | 0'0 | 0'4 | 6650 | 116'2 | 0'0 | 116'2 | ... | ... | 0.013256 |
| -0.069455 | ... | ... | 0'3 | 0'1 | 0'4 | 6700 | 121'2 | 0'0 | 121'2 | ... | ... | 0.013823 |
| -0.055773 | ... | ... | 0'3 | 0'0 | 0'3 | 6750 | 126'2 | 0'0 | 126'2 | ... | ... | 0.014391 |
| -0.056209 | ... | ... | 0'3 | 0'0 | 0'3 | 6800 | 131'1 | 0'0 | 131'1 | ... | ... | 0.014959 |
| -0.04088 | ... | ... | 0'3 | -0'1 | 0'2 | 6850 | 136'1 | 0'0 | 136'1 | ... | ... | 0.015526 |
| -0.057039 | ... | ... | 0'3 | 0'0 | 0'3 | 6900 | 141'1 | 0'0 | 141'1 | ... | ... | 0.016094 |
| -0.041427 | ... | ... | 0'2 | 0'0 | 0'2 | 6950 | 146'1 | 0'0 | 146'1 | ... | ... | 0.016662 |
| -0.041688 | ... | ... | 0'2 | 0'0 | 0'2 | 7000 | 151'1 | 0'0 | 151'1 | ... | ... | 0.017229 |
| -0.04194 | ... | ... | 0'2 | 0'0 | 0'2 | 7050 | 156'1 | 0'0 | 156'1 | ... | ... | 0.017797 |
| -0.043913 | ... | ... | 0'2 | 0'0 | 0'2 | 7500 | 201'0 | 0'0 | 201'0 | ... | ... | 0.022906 |
| -0.044296 | ... | ... | 0'2 | 0'0 | 0'2 | 7600 | 211'0 | 0'0 | 211'0 | ... | ... | 0.024042 |
| -0.025148 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 221'0 | 0'0 | 221'0 | ... | ... | 0.025177 |
| -0.025326 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 231'0 | 0'0 | 231'0 | ... | ... | 0.026312 |
| -0.025498 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 241'0 | 0'0 | 241'0 | ... | ... | 0.027448 |
| -0.025665 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 251'0 | 0'0 | 251'0 | ... | ... | 0.028583 |
| -0.026402 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 301'0 | 0'0 | 301'0 | ... | ... | 0.02447 |
| -0.02703 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 351'0 | 0'0 | 351'0 | ... | ... | 0.004968 |
| -0.028053 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 451'0 | 0'0 | 451'0 | ... | ... | -0.027776 |
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.