Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.011572 | ... | ... | 114'4 | 0'0 | 114'4 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032385 |
| 0.011072 | ... | ... | 109'4 | 0'0 | 109'4 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032133 |
| 0.010573 | ... | ... | 104'4 | 0'0 | 104'4 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03187 |
| 0.010073 | ... | ... | 99'4 | 0'0 | 99'4 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031595 |
| 0.009573 | ... | ... | 94'4 | 0'0 | 94'4 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031308 |
| 0.009073 | ... | ... | 89'4 | 0'0 | 89'4 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031001 |
| 0.008573 | ... | ... | 84'4 | 0'0 | 84'4 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030682 |
| 0.008073 | ... | ... | 79'4 | 0'0 | 79'4 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030345 |
| 0.007573 | ... | ... | 74'5 | 0'0 | 74'5 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029983 |
| 0.007073 | ... | ... | 69'5 | 0'0 | 69'5 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029603 |
| 0.006573 | ... | ... | 64'5 | 0'0 | 64'5 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029192 |
| 0.006074 | ... | ... | 59'5 | 0'0 | 59'5 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028753 |
| 0.005574 | ... | ... | 54'5 | 0'0 | 54'5 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028276 |
| 0.005074 | ... | ... | 49'5 | 0'0 | 49'5 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027758 |
| 0.004574 | ... | ... | 44'4 | 0'0 | 44'4 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02719 |
| 0.004074 | ... | ... | 39'5 | 0'0 | 39'5 | 4900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.045777 |
| 0.003574 | ... | ... | 34'6 | 0'0 | 34'6 | 4950 | 0'2 | 0'0 | 0'2 | ... | ... | -0.044436 |
| 0.003074 | ... | ... | 29'7 | 0'0 | 29'7 | 5000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.05837 |
| 0 | ... | ... | ... | ... | ... | 5040 | ... | ... | ... | ... | ... | 0 |
| 0.002574 | ... | ... | 25'1 | 0'0 | 25'1 | 5050 | 0'5 | 0'0 | 0'5 | ... | ... | -0.081325 |
| 0 | ... | ... | ... | ... | ... | 5060 | ... | ... | ... | ... | ... | 0 |
| 0.002274 | ... | ... | 22'2 | 0'0 | 22'2 | 5080 | 0'7 | 0'0 | 0'7 | ... | ... | -0.10005 |
| 0.002075 | ... | ... | 20'4 | 0'0 | 20'4 | 5100 | 1'0 | 0'0 | 1'0 | ... | ... | -0.107037 |
| -0.00537 | ... | ... | 18'6 | 0'0 | 18'6 | 5120 | 1'2 | 0'0 | 1'2 | ... | ... | -0.121332 |
| -0.05078 | ... | ... | 17'1 | 0'0 | 17'1 | 5140 | 1'5 | 0'0 | 1'5 | ... | ... | -0.140373 |
| -0.060989 | ... | ... | 16'2 | 0'0 | 16'2 | 5150 | 1'6 | -0'1 | 1'7 | 1'6 | 1'6 | -0.144826 |
| -0.079277 | ... | ... | 15'4 | 0'0 | 15'4 | 5160 | 2'0 | 0'0 | 2'0 | ... | ... | -0.155345 |
| -0.107551 | ... | ... | 14'0 | 0'0 | 14'0 | 5180 | 2'5 | 0'0 | 2'5 | ... | ... | -0.17841 |
| -0.134135 | ... | ... | 12'5 | 0'0 | 12'5 | 5200 | 2'7 | -0'3 | 3'2 | 2'7 | 2'7 | -0.179886 |
| -0.158175 | ... | ... | 11'3 | 0'0 | 11'3 | 5220 | 3'7 | 0'0 | 3'7 | ... | ... | -0.207982 |
| -0.174647 | ... | ... | 10'1 | 0'0 | 10'1 | 5240 | 4'5 | 0'0 | 4'5 | ... | ... | -0.219931 |
| -0.184824 | ... | ... | 9'5 | 0'0 | 9'5 | 5250 | 5'1 | 0'0 | 5'1 | ... | ... | -0.228221 |
| -0.188874 | ... | ... | 9'0 | 0'0 | 9'0 | 5260 | 5'4 | 0'0 | 5'4 | ... | ... | -0.230902 |
| -0.200573 | ... | ... | 8'0 | 0'0 | 8'0 | 5280 | 6'4 | 0'0 | 6'4 | ... | ... | -0.240553 |
| -0.217612 | 7'3 | 7'3 | 7'0 | 0'3 | 7'3 | 5300 | 7'4 | 0'0 | 7'4 | ... | ... | -0.244941 |
| -0.209125 | ... | ... | 6'1 | 0'0 | 6'1 | 5320 | 8'5 | 0'0 | 8'5 | ... | ... | -0.248169 |
| -0.210541 | ... | ... | 5'3 | 0'0 | 5'3 | 5340 | 9'7 | 0'0 | 9'7 | ... | ... | -0.250476 |
| -0.20921 | ... | ... | 5'0 | 0'0 | 5'0 | 5350 | 10'4 | 0'0 | 10'4 | ... | ... | -0.249905 |
| -0.210776 | ... | ... | 4'6 | 0'0 | 4'6 | 5360 | 11'1 | 0'0 | 11'1 | ... | ... | -0.248205 |
| -0.206191 | ... | ... | 4'1 | 0'0 | 4'1 | 5380 | 12'5 | 0'0 | 12'5 | ... | ... | -0.250127 |
| -0.196824 | ... | ... | 3'4 | 0'0 | 3'4 | 5400 | 14'0 | 0'0 | 14'0 | ... | ... | -0.243937 |
| -0.193219 | ... | ... | 3'1 | 0'0 | 3'1 | 5420 | 15'5 | 0'0 | 15'5 | ... | ... | -0.243583 |
| -0.186426 | ... | ... | 2'6 | 0'0 | 2'6 | 5440 | 17'1 | 0'0 | 17'1 | ... | ... | -0.23533 |
| -0.178822 | ... | ... | 2'4 | 0'0 | 2'4 | 5450 | 18'0 | 0'0 | 18'0 | ... | ... | -0.235369 |
| -0.17011 | ... | ... | 2'2 | 0'0 | 2'2 | 5460 | 18'6 | 0'0 | 18'6 | ... | ... | -0.229366 |
| -0.16329 | ... | ... | 2'0 | 0'0 | 2'0 | 5480 | 20'3 | 0'0 | 20'3 | ... | ... | -0.220836 |
| -0.146629 | ... | ... | 1'5 | 0'0 | 1'5 | 5500 | 22'1 | 0'0 | 22'1 | ... | ... | -0.216153 |
| -0.143065 | ... | ... | 1'4 | 0'0 | 1'4 | 5520 | 23'7 | 0'0 | 23'7 | ... | ... | -0.209754 |
| -0.129502 | ... | ... | 1'2 | 0'0 | 1'2 | 5540 | 25'6 | 0'0 | 25'6 | ... | ... | -0.208833 |
| -0.131144 | ... | ... | 1'2 | 0'0 | 1'2 | 5550 | 26'5 | 0'0 | 26'5 | ... | ... | -0.20439 |
| -0.123237 | ... | ... | 1'1 | 0'0 | 1'1 | 5560 | 27'5 | 0'0 | 27'5 | ... | ... | -0.207033 |
| -0.115894 | ... | ... | 1'0 | 0'0 | 1'0 | 5580 | 29'4 | 0'0 | 29'4 | ... | ... | -0.204404 |
| -0.118266 | 1'0 | 1'0 | 0'7 | 0'1 | 1'0 | 5600 | 31'2 | 0'0 | 31'2 | ... | ... | -0.192798 |
| -0.097886 | ... | ... | 0'6 | 0'0 | 0'6 | 5620 | 33'2 | 0'0 | 33'2 | ... | ... | -0.19682 |
| -0.08709 | ... | ... | 0'5 | 0'0 | 0'5 | 5640 | 35'1 | 0'0 | 35'1 | ... | ... | -0.191918 |
| -0.087771 | ... | ... | 0'5 | 0'0 | 0'5 | 5650 | 36'0 | 0'0 | 36'0 | ... | ... | -0.184662 |
| -0.074931 | ... | ... | 0'4 | 0'0 | 0'4 | 5660 | 37'0 | 0'0 | 37'0 | ... | ... | -0.186302 |
| -0.090933 | 0'5 | 0'4 | 0'3 | 0'2 | 0'5 | 5700 | 40'7 | 0'0 | 40'7 | ... | ... | -0.18287 |
| -0.079299 | 0'4 | 0'4 | 0'2 | 0'2 | 0'4 | 5750 | 45'6 | 0'0 | 45'6 | ... | ... | -0.179334 |
| -0.065352 | 0'3 | 0'3 | 0'2 | 0'1 | 0'3 | 5800 | 50'5 | 0'0 | 50'5 | ... | ... | -0.17425 |
| -0.028127 | ... | ... | 0'1 | 0'0 | 0'1 | 5850 | 55'5 | 0'0 | 55'5 | ... | ... | -0.179355 |
| -0.028614 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 60'5 | 0'0 | 60'5 | ... | ... | -0.184127 |
| -0.029065 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 65'5 | 0'0 | 65'5 | ... | ... | -0.188623 |
| -0.029484 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 6000 | 70'5 | 0'0 | 70'5 | ... | ... | -0.192875 |
| -0.029874 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 6050 | 75'5 | 0'0 | 75'5 | ... | ... | -0.196922 |
| -0.030241 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 80'4 | 0'0 | 80'4 | ... | ... | -0.187828 |
| -0.030588 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 85'4 | 0'0 | 85'4 | ... | ... | -0.191305 |
| -0.030911 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 90'4 | 0'0 | 90'4 | ... | ... | -0.19465 |
| -0.031223 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 95'4 | 0'0 | 95'4 | ... | ... | -0.197879 |
| -0.031518 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 100'4 | 0'0 | 100'4 | ... | ... | -0.201002 |
| -0.031795 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 105'4 | 0'0 | 105'4 | ... | ... | -0.204028 |
| -0.032063 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 110'4 | 0'0 | 110'4 | ... | ... | -0.206968 |
| -0.032323 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 115'4 | 0'0 | 115'4 | ... | ... | -0.209829 |
| -0.032566 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 120'4 | 0'0 | 120'4 | ... | ... | -0.212618 |
| -0.0328 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 125'4 | 0'0 | 125'4 | ... | ... | -0.21534 |
| -0.033027 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 130'4 | 0'0 | 130'4 | ... | ... | -0.218 |
| -0.033249 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 135'4 | 0'0 | 135'4 | ... | ... | -0.220604 |
| -0.033458 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 140'4 | 0'0 | 140'4 | ... | ... | -0.223156 |
| -0.033661 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 145'4 | 0'0 | 145'4 | ... | ... | -0.225658 |
| -0.033858 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 150'4 | 0'0 | 150'4 | ... | ... | -0.228115 |
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.