Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.377668 | ... | ... | 111'6 | 0'0 | 111'6 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016941 |
| -0.371885 | ... | ... | 106'6 | 0'0 | 106'6 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016793 |
| -0.365879 | ... | ... | 101'6 | 0'0 | 101'6 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016637 |
| -0.359633 | ... | ... | 96'6 | 0'0 | 96'6 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016471 |
| -0.353123 | ... | ... | 91'6 | 0'0 | 91'6 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016299 |
| -0.346327 | ... | ... | 86'6 | 0'0 | 86'6 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016115 |
| -0.339211 | ... | ... | 81'6 | 0'0 | 81'6 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015919 |
| -0.335472 | ... | ... | 76'7 | 0'0 | 76'7 | 4550 | 0'2 | 0'0 | 0'2 | ... | ... | -0.027361 |
| -0.327522 | ... | ... | 71'7 | 0'0 | 71'7 | 4600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.026934 |
| -0.322651 | ... | ... | 67'0 | 0'0 | 67'0 | 4650 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | -0.026476 |
| -0.313653 | ... | ... | 62'0 | 0'0 | 62'0 | 4700 | 0'4 | 0'1 | 0'3 | 0'4 | 0'4 | -0.044378 |
| -0.307377 | ... | ... | 57'1 | 0'0 | 57'1 | 4750 | 0'5 | 0'0 | 0'5 | 0'5 | 0'4 | -0.051306 |
| -0.303366 | ... | ... | 52'3 | 0'0 | 52'3 | 4800 | 0'6 | 0'0 | 0'6 | ... | ... | -0.057192 |
| -0.298056 | ... | ... | 47'5 | 0'0 | 47'5 | 4850 | 1'1 | 0'1 | 1'0 | 1'1 | 1'0 | -0.074464 |
| -0.294154 | ... | ... | 43'0 | 0'0 | 43'0 | 4900 | 1'3 | 0'0 | 1'3 | ... | ... | -0.082686 |
| -0.293707 | ... | ... | 38'5 | 0'0 | 38'5 | 4950 | 2'0 | 0'0 | 2'0 | ... | ... | -0.102556 |
| -0.141359 | 27'6 | 27'6 | 34'2 | -6'4 | 27'6 | 5000 | 3'4 | 0'7 | 2'5 | 3'4 | 3'4 | -0.141825 |
| -0.290678 | ... | ... | 32'5 | 0'0 | 32'5 | 5020 | 3'7 | 0'7 | 3'0 | 3'7 | 3'7 | -0.147849 |
| -0.290308 | ... | ... | 31'0 | 0'0 | 31'0 | 5040 | 3'3 | 0'0 | 3'3 | ... | ... | -0.130606 |
| -0.291069 | ... | ... | 30'2 | 0'0 | 30'2 | 5050 | 4'5 | 1'1 | 3'4 | 4'5 | 3'2 | -0.159257 |
| -0.289256 | ... | ... | 29'3 | 0'0 | 29'3 | 5060 | 4'6 | 1'0 | 3'6 | 5'0 | 4'4 | -0.159483 |
| -0.28981 | ... | ... | 27'7 | 0'0 | 27'7 | 5080 | 4'2 | 0'0 | 4'2 | ... | ... | -0.142486 |
| -0.289518 | ... | ... | 26'3 | 0'0 | 26'3 | 5100 | 5'4 | 0'6 | 4'6 | 6'4 | 5'4 | -0.163559 |
| -0.290569 | ... | ... | 25'0 | 0'0 | 25'0 | 5120 | 5'2 | 0'0 | 5'2 | ... | ... | -0.151347 |
| -0.208834 | 19'0 | 19'0 | 23'4 | -4'4 | 19'0 | 5140 | 7'1 | 1'2 | 5'7 | 7'1 | 7'1 | -0.179516 |
| -0.289211 | ... | ... | 22'7 | 0'0 | 22'7 | 5150 | 6'1 | 0'0 | 6'1 | ... | ... | -0.156309 |
| -0.287552 | ... | ... | 22'1 | 0'0 | 22'1 | 5160 | 8'4 | 2'0 | 6'4 | 8'4 | 8'3 | -0.194643 |
| -0.287706 | ... | ... | 20'7 | 0'0 | 20'7 | 5180 | 9'1 | 2'0 | 7'1 | 9'1 | 9'1 | -0.194411 |
| -0.286733 | ... | ... | 19'5 | 0'0 | 19'5 | 5200 | 8'5 | 0'6 | 7'7 | 8'5 | 8'5 | -0.173598 |
| -0.284608 | ... | ... | 18'3 | 0'0 | 18'3 | 5220 | 8'6 | 0'0 | 8'6 | ... | ... | -0.162176 |
| -0.28336 | ... | ... | 17'2 | 0'0 | 17'2 | 5240 | 9'4 | 0'0 | 9'4 | ... | ... | -0.159322 |
| -0.227488 | 15'1 | 13'3 | 16'6 | -3'3 | 13'3 | 5250 | 10'0 | 0'0 | 10'0 | ... | ... | -0.159158 |
| -0.280885 | ... | ... | 16'1 | 0'0 | 16'1 | 5260 | 10'3 | 0'0 | 10'3 | ... | ... | -0.156365 |
| -0.279232 | ... | ... | 15'1 | 0'0 | 15'1 | 5280 | 11'3 | 0'0 | 11'3 | ... | ... | -0.153231 |
| -0.227713 | 12'0 | 11'2 | 14'1 | -2'7 | 11'2 | 5300 | 14'2 | 1'7 | 12'3 | 14'2 | 14'0 | -0.180375 |
| -0.272115 | ... | ... | 13'1 | 0'0 | 13'1 | 5320 | 13'3 | 0'0 | 13'3 | ... | ... | -0.139789 |
| -0.268763 | ... | ... | 12'2 | 0'0 | 12'2 | 5340 | 14'4 | 0'0 | 14'4 | ... | ... | -0.131503 |
| -0.236632 | 10'1 | 10'1 | 11'7 | -1'6 | 10'1 | 5350 | 16'4 | 1'3 | 15'1 | 16'4 | 16'4 | -0.155039 |
| -0.266363 | ... | ... | 11'4 | 0'0 | 11'4 | 5360 | 15'5 | 0'0 | 15'5 | ... | ... | -0.120433 |
| -0.204148 | 7'5 | 7'3 | 10'5 | -3'0 | 7'5 | 5380 | 16'7 | 0'0 | 16'7 | ... | ... | -0.10911 |
| -0.202146 | 8'5 | 7'1 | 9'7 | -2'6 | 7'1 | 5400 | 18'1 | 0'0 | 18'1 | ... | ... | -0.094591 |
| -0.209386 | 7'1 | 7'1 | 9'2 | -2'1 | 7'1 | 5420 | 19'3 | 0'0 | 19'3 | ... | ... | -0.076032 |
| -0.244662 | ... | ... | 8'4 | 0'0 | 8'4 | 5440 | 20'6 | 0'0 | 20'6 | ... | ... | -0.056541 |
| -0.189284 | 5'6 | 5'6 | 8'2 | -2'4 | 5'6 | 5450 | 21'3 | 0'0 | 21'3 | ... | ... | -0.041686 |
| -0.18343 | 5'7 | 5'3 | 7'7 | -2'4 | 5'3 | 5460 | 22'1 | 0'0 | 22'1 | ... | ... | -0.029999 |
| -0.185605 | 5'2 | 5'0 | 7'2 | -2'0 | 5'2 | 5480 | 23'4 | 0'0 | 23'4 | ... | ... | 0.002597 |
| -0.171496 | 5'5 | 4'4 | 6'6 | -2'2 | 4'4 | 5500 | 24'7 | 0'0 | 24'7 | ... | ... | 0.002816 |
| -0.168962 | 4'2 | 4'2 | 6'2 | -2'0 | 4'2 | 5520 | 26'3 | 0'0 | 26'3 | ... | ... | 0.003035 |
| -0.212148 | ... | ... | 5'6 | 0'0 | 5'6 | 5540 | 27'7 | 0'0 | 27'7 | ... | ... | 0.003254 |
| -0.152987 | 3'6 | 3'4 | 5'4 | -2'0 | 3'4 | 5550 | 28'5 | 0'0 | 28'5 | ... | ... | 0.003363 |
| -0.154548 | 3'5 | 3'3 | 5'2 | -1'6 | 3'4 | 5560 | 29'3 | 0'0 | 29'3 | ... | ... | 0.003472 |
| 0 | ... | ... | ... | ... | ... | 5580 | ... | ... | ... | ... | ... | 0 |
| -0.140193 | 3'5 | 2'7 | 4'3 | -1'4 | 2'7 | 5600 | 32'5 | 0'0 | 32'5 | ... | ... | 0.00391 |
| -0.14156 | 3'3 | 2'6 | 3'4 | -0'6 | 2'6 | 5650 | 36'5 | 0'0 | 36'5 | ... | ... | 0.004457 |
| -0.106708 | 1'7 | 1'6 | 2'6 | -1'0 | 1'6 | 5700 | 41'0 | 0'0 | 41'0 | ... | ... | 0.005003 |
| -0.131403 | ... | ... | 2'2 | 0'0 | 2'2 | 5750 | 45'3 | 0'0 | 45'3 | ... | ... | 0.00555 |
| -0.112894 | ... | ... | 1'6 | 0'0 | 1'6 | 5800 | 49'7 | 0'0 | 49'7 | ... | ... | 0.006097 |
| -0.103436 | ... | ... | 1'4 | 0'0 | 1'4 | 5850 | 54'4 | 0'0 | 54'4 | ... | ... | 0.006644 |
| -0.063209 | 0'6 | 0'6 | 1'1 | -0'3 | 0'6 | 5900 | 59'2 | 0'0 | 59'2 | ... | ... | 0.007191 |
| -0.079876 | ... | ... | 1'0 | 0'0 | 1'0 | 5950 | 64'1 | 0'0 | 64'1 | ... | ... | 0.007738 |
| -0.047966 | 0'6 | 0'4 | 0'7 | -0'3 | 0'4 | 6000 | 68'7 | 0'0 | 68'7 | ... | ... | 0.008284 |
| -0.066429 | ... | ... | 0'6 | 0'0 | 0'6 | 6050 | 73'6 | 0'0 | 73'6 | ... | ... | 0.008831 |
| -0.058601 | ... | ... | 0'5 | 0'0 | 0'5 | 6100 | 78'5 | 0'0 | 78'5 | ... | ... | 0.009378 |
| -0.039883 | 0'3 | 0'3 | 0'4 | -0'1 | 0'3 | 6150 | 83'5 | 0'0 | 83'5 | ... | ... | 0.009925 |
| -0.05054 | ... | ... | 0'4 | 0'0 | 0'4 | 6200 | 88'4 | 0'0 | 88'4 | ... | ... | 0.010472 |
| -0.04077 | ... | ... | 0'3 | 0'0 | 0'3 | 6250 | 93'4 | 0'0 | 93'4 | ... | ... | 0.011019 |
| -0.041185 | ... | ... | 0'3 | 0'0 | 0'3 | 6300 | 98'4 | 0'0 | 98'4 | ... | ... | 0.011565 |
| -0.030084 | 0'2 | 0'2 | 0'3 | -0'1 | 0'2 | 6350 | 103'3 | 0'0 | 103'3 | ... | ... | 0.012112 |
| -0.030345 | ... | ... | 0'2 | 0'0 | 0'2 | 6400 | 108'3 | 0'0 | 108'3 | ... | ... | 0.012659 |
| -0.030593 | ... | ... | 0'2 | 0'0 | 0'2 | 6450 | 113'3 | 0'0 | 113'3 | ... | ... | 0.013206 |
| -0.030833 | ... | ... | 0'2 | 0'0 | 0'2 | 6500 | 118'3 | 0'0 | 118'3 | ... | ... | 0.013753 |
| -0.031063 | ... | ... | 0'2 | 0'0 | 0'2 | 6550 | 123'3 | 0'0 | 123'3 | ... | ... | 0.0143 |
| -0.031286 | ... | ... | 0'2 | 0'0 | 0'2 | 6600 | 128'2 | 0'0 | 128'2 | ... | ... | 0.014846 |
| -0.0315 | ... | ... | 0'2 | 0'0 | 0'2 | 6650 | 133'2 | 0'0 | 133'2 | ... | ... | 0.015393 |
| -0.031708 | ... | ... | 0'2 | 0'0 | 0'2 | 6700 | 138'2 | 0'0 | 138'2 | ... | ... | 0.01594 |
| -0.031909 | ... | ... | 0'2 | 0'0 | 0'2 | 6750 | 143'2 | 0'0 | 143'2 | ... | ... | 0.016487 |
| -0.018177 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 148'2 | 0'0 | 148'2 | ... | ... | 0.017034 |
| -0.018274 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 153'2 | 0'0 | 153'2 | ... | ... | 0.01758 |
| -0.018369 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 158'2 | 0'0 | 158'2 | ... | ... | 0.018127 |
| -0.018461 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 163'2 | 0'0 | 163'2 | ... | ... | 0.018674 |
| -0.018551 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 168'2 | 0'0 | 168'2 | ... | ... | 0.019221 |
| -0.018639 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 173'2 | 0'0 | 173'2 | ... | ... | 0.019768 |
| -0.018723 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 178'2 | 0'0 | 178'2 | ... | ... | 0.020315 |
| -0.018804 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 183'2 | 0'0 | 183'2 | ... | ... | 0.020861 |
| -0.018883 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 188'2 | 0'0 | 188'2 | ... | ... | 0.021408 |
| -0.018963 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 193'2 | 0'0 | 193'2 | ... | ... | 0.021955 |
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.