Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.333032 | ... | ... | 123'4 | 0'0 | 123'4 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02082 |
| -0.3287 | ... | ... | 118'4 | 0'0 | 118'4 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020663 |
| -0.324221 | ... | ... | 113'4 | 0'0 | 113'4 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020499 |
| -0.319586 | ... | ... | 108'4 | 0'0 | 108'4 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020328 |
| -0.314783 | ... | ... | 103'4 | 0'0 | 103'4 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02015 |
| -0.309792 | ... | ... | 98'4 | 0'0 | 98'4 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019962 |
| -0.3046 | ... | ... | 93'4 | 0'0 | 93'4 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019762 |
| -0.299187 | ... | ... | 88'4 | 0'0 | 88'4 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019555 |
| -0.293529 | ... | ... | 83'4 | 0'0 | 83'4 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019333 |
| -0.287598 | ... | ... | 78'4 | 0'0 | 78'4 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019097 |
| -0.286679 | ... | ... | 73'5 | 0'0 | 73'5 | 4650 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | -0.018848 |
| -0.279971 | ... | ... | 68'5 | 0'0 | 68'5 | 4700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.032309 |
| -0.27787 | ... | ... | 63'6 | 0'0 | 63'6 | 4750 | 0'2 | 0'0 | 0'2 | ... | ... | -0.031756 |
| -0.27017 | ... | ... | 58'6 | 0'0 | 58'6 | 4800 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | -0.031158 |
| -0.266596 | ... | ... | 53'7 | 0'0 | 53'7 | 4850 | 0'2 | -0'2 | 0'4 | 0'3 | 0'2 | -0.030506 |
| -0.279516 | 49'4 | 49'4 | 49'0 | 0'4 | 49'4 | 4900 | 0'4 | -0'1 | 0'5 | 0'4 | 0'4 | -0.05065 |
| -0.260558 | ... | ... | 44'2 | 0'0 | 44'2 | 4950 | 0'6 | 0'0 | 0'6 | ... | ... | -0.066435 |
| -0.257306 | ... | ... | 39'4 | 0'0 | 39'4 | 5000 | 1'1 | 0'0 | 1'1 | ... | ... | -0.085877 |
| -0.259415 | ... | ... | 35'0 | 0'0 | 35'0 | 5050 | 1'4 | 0'0 | 1'4 | 1'4 | 1'4 | -0.100526 |
| -0.261163 | ... | ... | 32'3 | 0'0 | 32'3 | 5080 | 1'7 | 0'0 | 1'7 | ... | ... | -0.113592 |
| -0.261489 | ... | ... | 30'5 | 0'0 | 30'5 | 5100 | 2'3 | 0'1 | 2'2 | 2'3 | 2'3 | -0.130348 |
| -0.264386 | ... | ... | 29'0 | 0'0 | 29'0 | 5120 | 2'5 | 0'1 | 2'4 | 2'5 | 2'5 | -0.135773 |
| -0.266324 | ... | ... | 27'3 | 0'0 | 27'3 | 5140 | 2'5 | -0'2 | 2'7 | 2'5 | 2'5 | -0.131712 |
| -0.265377 | ... | ... | 26'4 | 0'0 | 26'4 | 5150 | 3'1 | 0'0 | 3'1 | ... | ... | -0.145875 |
| -0.267279 | ... | ... | 25'6 | 0'0 | 25'6 | 5160 | 3'0 | -0'2 | 3'2 | 3'0 | 2'7 | -0.13945 |
| -0.270158 | ... | ... | 24'2 | 0'0 | 24'2 | 5180 | 3'2 | -0'4 | 3'6 | 3'4 | 3'2 | -0.141811 |
| -0.271787 | ... | ... | 22'6 | 0'0 | 22'6 | 5200 | 4'5 | 0'3 | 4'2 | 5'0 | 3'5 | -0.173223 |
| -0.272136 | ... | ... | 21'2 | 0'0 | 21'2 | 5220 | 4'7 | 0'0 | 4'7 | ... | ... | -0.171532 |
| -0.273843 | ... | ... | 19'7 | 0'0 | 19'7 | 5240 | 5'4 | 0'0 | 5'4 | ... | ... | -0.17735 |
| -0.275453 | ... | ... | 19'2 | 0'0 | 19'2 | 5250 | 6'4 | 0'6 | 5'6 | 6'7 | 5'6 | -0.194843 |
| -0.27665 | ... | ... | 18'5 | 0'0 | 18'5 | 5260 | 6'1 | 0'0 | 6'1 | ... | ... | -0.180902 |
| -0.277801 | ... | ... | 17'3 | 0'0 | 17'3 | 5280 | 5'7 | -1'0 | 6'7 | 5'7 | 5'7 | -0.163552 |
| -0.211572 | 12'7 | 12'7 | 16'2 | -3'3 | 12'7 | 5300 | 8'1 | 0'3 | 7'6 | 9'1 | 7'3 | -0.196499 |
| -0.280032 | ... | ... | 15'1 | 0'0 | 15'1 | 5320 | 8'5 | 0'0 | 8'5 | ... | ... | -0.190233 |
| -0.278495 | ... | ... | 14'0 | 0'0 | 14'0 | 5340 | 10'7 | 1'3 | 9'4 | 10'7 | 10'7 | -0.216362 |
| -0.278294 | ... | ... | 13'4 | 0'0 | 13'4 | 5350 | 10'6 | 0'6 | 10'0 | 11'3 | 10'6 | -0.203598 |
| -0.237727 | 11'0 | 11'0 | 13'0 | -2'0 | 11'0 | 5360 | 10'4 | 0'0 | 10'4 | ... | ... | -0.18763 |
| -0.274962 | ... | ... | 12'0 | 0'0 | 12'0 | 5380 | 11'4 | 0'0 | 11'4 | ... | ... | -0.183535 |
| -0.218878 | 8'4 | 8'4 | 11'1 | -2'5 | 8'4 | 5400 | 13'7 | 1'2 | 12'5 | 15'0 | 13'6 | -0.205565 |
| -0.269197 | ... | ... | 10'2 | 0'0 | 10'2 | 5420 | 13'6 | 0'0 | 13'6 | ... | ... | -0.172229 |
| -0.266261 | ... | ... | 9'4 | 0'0 | 9'4 | 5440 | 15'0 | 0'0 | 15'0 | ... | ... | -0.165207 |
| -0.222556 | 7'2 | 7'2 | 9'1 | -1'7 | 7'2 | 5450 | 15'5 | 0'0 | 15'5 | ... | ... | -0.160667 |
| -0.261607 | ... | ... | 8'6 | 0'0 | 8'6 | 5460 | 16'2 | 0'0 | 16'2 | ... | ... | -0.155405 |
| -0.204729 | 5'7 | 5'7 | 8'0 | -2'1 | 5'7 | 5480 | 17'4 | 0'0 | 17'4 | ... | ... | -0.14256 |
| -0.228681 | 8'6 | 5'5 | 7'3 | -0'7 | 6'4 | 5500 | 18'7 | 0'0 | 18'7 | ... | ... | -0.130096 |
| -0.236899 | 6'4 | 6'4 | 6'6 | -0'2 | 6'4 | 5520 | 20'2 | 0'0 | 20'2 | ... | ... | -0.114431 |
| -0.186431 | 5'0 | 4'3 | 6'2 | -1'7 | 4'3 | 5540 | 21'5 | 0'0 | 21'5 | ... | ... | -0.094883 |
| -0.196654 | 4'5 | 4'5 | 5'7 | -1'2 | 4'5 | 5550 | 22'3 | 0'0 | 22'3 | ... | ... | -0.085979 |
| -0.195895 | 4'4 | 4'4 | 5'5 | -1'1 | 4'4 | 5560 | 23'1 | 0'0 | 23'1 | ... | ... | -0.076036 |
| -0.181945 | 4'3 | 3'6 | 5'1 | -1'2 | 3'7 | 5580 | 24'5 | 0'0 | 24'5 | ... | ... | -0.052121 |
| -0.194766 | 4'1 | 3'4 | 4'6 | -0'5 | 4'1 | 5600 | 26'1 | 0'0 | 26'1 | ... | ... | -0.018794 |
| -0.203524 | ... | ... | 4'2 | 0'0 | 4'2 | 5620 | 27'6 | 0'0 | 27'6 | ... | ... | 0.002801 |
| -0.173319 | 3'6 | 3'2 | 3'7 | -0'5 | 3'2 | 5640 | 29'2 | 0'0 | 29'2 | ... | ... | 0.003001 |
| -0.151284 | 2'5 | 2'5 | 3'5 | -1'0 | 2'5 | 5650 | 30'1 | 0'0 | 30'1 | ... | ... | 0.003101 |
| -0.16746 | 3'0 | 3'0 | 3'4 | -0'4 | 3'0 | 5660 | 30'7 | 0'0 | 30'7 | ... | ... | 0.003201 |
| -0.168729 | ... | ... | 2'7 | 0'0 | 2'7 | 5700 | 34'2 | 0'0 | 34'2 | ... | ... | 0.003601 |
| -0.142304 | 2'3 | 2'1 | 2'2 | -0'1 | 2'1 | 5750 | 38'5 | 0'0 | 38'5 | ... | ... | 0.004101 |
| -0.114965 | 2'0 | 1'4 | 1'6 | -0'2 | 1'4 | 5800 | 43'1 | 0'0 | 43'1 | ... | ... | 0.004601 |
| -0.111144 | ... | ... | 1'3 | 0'0 | 1'3 | 5850 | 47'6 | 0'0 | 47'6 | ... | ... | 0.005101 |
| -0.063589 | 0'5 | 0'5 | 1'0 | -0'3 | 0'5 | 5900 | 52'4 | 0'0 | 52'4 | ... | ... | 0.005601 |
| -0.083612 | ... | ... | 0'7 | 0'0 | 0'7 | 5950 | 57'2 | 0'0 | 57'2 | ... | ... | 0.006101 |
| -0.055795 | 0'5 | 0'4 | 0'6 | -0'2 | 0'4 | 6000 | 62'1 | 0'0 | 62'1 | ... | ... | 0.006602 |
| -0.045405 | 0'3 | 0'3 | 0'5 | -0'2 | 0'3 | 6050 | 67'0 | 0'0 | 67'0 | ... | ... | 0.007102 |
| -0.057629 | ... | ... | 0'4 | 0'0 | 0'4 | 6100 | 71'7 | 0'0 | 71'7 | ... | ... | 0.007602 |
| -0.03393 | 0'2 | 0'2 | 0'4 | -0'2 | 0'2 | 6150 | 76'6 | 0'0 | 76'6 | ... | ... | 0.008102 |
| -0.034346 | 0'3 | 0'2 | 0'3 | -0'1 | 0'2 | 6200 | 81'6 | 0'0 | 81'6 | ... | ... | 0.008602 |
| -0.047908 | ... | ... | 0'3 | 0'0 | 0'3 | 6250 | 86'6 | 0'0 | 86'6 | ... | ... | 0.009102 |
| -0.048452 | ... | ... | 0'3 | 0'0 | 0'3 | 6300 | 91'5 | 0'0 | 91'5 | ... | ... | 0.009602 |
| -0.035469 | ... | ... | 0'2 | 0'0 | 0'2 | 6350 | 96'5 | 0'0 | 96'5 | ... | ... | 0.010102 |
| -0.035807 | ... | ... | 0'2 | 0'0 | 0'2 | 6400 | 101'5 | 0'0 | 101'5 | ... | ... | 0.010602 |
| -0.036131 | ... | ... | 0'2 | 0'0 | 0'2 | 6450 | 106'5 | 0'0 | 106'5 | ... | ... | 0.011103 |
| -0.020734 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 111'4 | 0'0 | 111'4 | ... | ... | 0.011603 |
| -0.020888 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 6550 | 116'4 | 0'0 | 116'4 | ... | ... | 0.012103 |
| -0.021036 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 121'4 | 0'0 | 121'4 | ... | ... | 0.012603 |
| -0.02118 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 126'4 | 0'0 | 126'4 | ... | ... | 0.013103 |
| -0.021319 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 131'4 | 0'0 | 131'4 | ... | ... | 0.013603 |
| -0.021452 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 136'4 | 0'0 | 136'4 | ... | ... | 0.014103 |
| -0.02158 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 6800 | 141'4 | 0'0 | 141'4 | ... | ... | 0.014603 |
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.