Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.352423 | ... | ... | 111'6 | 0'0 | 111'6 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016963 |
| -0.347075 | ... | ... | 106'6 | 0'0 | 106'6 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016816 |
| -0.341524 | ... | ... | 101'6 | 0'0 | 101'6 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016661 |
| -0.335752 | ... | ... | 96'6 | 0'0 | 96'6 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016496 |
| -0.32974 | ... | ... | 91'6 | 0'0 | 91'6 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016325 |
| -0.323463 | ... | ... | 86'6 | 0'0 | 86'6 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016143 |
| -0.316893 | ... | ... | 81'6 | 0'0 | 81'6 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015949 |
| -0.313873 | ... | ... | 76'7 | 0'0 | 76'7 | 4550 | 0'2 | 0'0 | 0'2 | ... | ... | -0.027423 |
| -0.306526 | ... | ... | 71'7 | 0'0 | 71'7 | 4600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.027 |
| -0.302427 | ... | ... | 67'0 | 0'0 | 67'0 | 4650 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | -0.026547 |
| -0.294099 | ... | ... | 62'0 | 0'0 | 62'0 | 4700 | 0'4 | 0'1 | 0'3 | 0'4 | 0'4 | -0.044524 |
| -0.288665 | ... | ... | 57'1 | 0'0 | 57'1 | 4750 | 0'5 | 0'0 | 0'5 | 0'5 | 0'4 | -0.0515 |
| -0.285646 | ... | ... | 52'3 | 0'0 | 52'3 | 4800 | 0'6 | 0'0 | 0'6 | ... | ... | -0.057442 |
| -0.281352 | ... | ... | 47'5 | 0'0 | 47'5 | 4850 | 1'1 | 0'1 | 1'0 | 1'1 | 1'0 | -0.074857 |
| -0.278593 | ... | ... | 43'0 | 0'0 | 43'0 | 4900 | 1'3 | 0'0 | 1'3 | ... | ... | -0.083207 |
| -0.279465 | ... | ... | 38'5 | 0'0 | 38'5 | 4950 | 2'0 | 0'0 | 2'0 | ... | ... | -0.103355 |
| -0.121258 | 27'6 | 27'6 | 34'2 | -6'4 | 27'6 | 5000 | 3'4 | 0'7 | 2'5 | 3'4 | 3'4 | -0.143213 |
| -0.278311 | ... | ... | 32'5 | 0'0 | 32'5 | 5020 | 3'7 | 0'7 | 3'0 | 3'7 | 3'7 | -0.149426 |
| -0.278506 | ... | ... | 31'0 | 0'0 | 31'0 | 5040 | 3'3 | 0'0 | 3'3 | ... | ... | -0.132136 |
| -0.279569 | ... | ... | 30'2 | 0'0 | 30'2 | 5050 | 4'5 | 1'1 | 3'4 | 4'5 | 3'2 | -0.161195 |
| -0.278008 | ... | ... | 29'3 | 0'0 | 29'3 | 5060 | 4'6 | 1'0 | 3'6 | 5'0 | 4'4 | -0.161519 |
| -0.27915 | ... | ... | 27'7 | 0'0 | 27'7 | 5080 | 4'2 | 0'0 | 4'2 | ... | ... | -0.144525 |
| -0.279429 | ... | ... | 26'3 | 0'0 | 26'3 | 5100 | 5'4 | 0'6 | 4'6 | 6'4 | 5'4 | -0.166103 |
| -0.281065 | ... | ... | 25'0 | 0'0 | 25'0 | 5120 | 5'2 | 0'0 | 5'2 | ... | ... | -0.154031 |
| -0.198675 | 19'0 | 19'0 | 23'4 | -4'4 | 19'0 | 5140 | 7'1 | 1'2 | 5'7 | 7'1 | 7'1 | -0.18288 |
| -0.280533 | ... | ... | 22'7 | 0'0 | 22'7 | 5150 | 6'1 | 0'0 | 6'1 | ... | ... | -0.159599 |
| -0.279134 | ... | ... | 22'1 | 0'0 | 22'1 | 5160 | 8'4 | 2'0 | 6'4 | 8'4 | 8'3 | -0.19855 |
| -0.279832 | ... | ... | 20'7 | 0'0 | 20'7 | 5180 | 9'1 | 2'0 | 7'1 | 9'1 | 9'1 | -0.198756 |
| -0.27938 | ... | ... | 19'5 | 0'0 | 19'5 | 5200 | 8'5 | 0'6 | 7'7 | 8'5 | 8'5 | -0.178301 |
| -0.277756 | ... | ... | 18'3 | 0'0 | 18'3 | 5220 | 8'6 | 0'0 | 8'6 | ... | ... | -0.167432 |
| -0.276994 | ... | ... | 17'2 | 0'0 | 17'2 | 5240 | 9'4 | 0'0 | 9'4 | ... | ... | -0.165301 |
| -0.221373 | 15'1 | 13'3 | 16'6 | -3'3 | 13'3 | 5250 | 10'0 | 0'0 | 10'0 | ... | ... | -0.165538 |
| -0.274982 | ... | ... | 16'1 | 0'0 | 16'1 | 5260 | 10'3 | 0'0 | 10'3 | ... | ... | -0.163175 |
| -0.273768 | ... | ... | 15'1 | 0'0 | 15'1 | 5280 | 11'3 | 0'0 | 11'3 | ... | ... | -0.160975 |
| -0.222889 | 12'0 | 11'2 | 14'1 | -2'7 | 11'2 | 5300 | 14'2 | 1'7 | 12'3 | 14'2 | 14'0 | -0.188701 |
| -0.267469 | ... | ... | 13'1 | 0'0 | 13'1 | 5320 | 13'3 | 0'0 | 13'3 | ... | ... | -0.149856 |
| -0.264487 | ... | ... | 12'2 | 0'0 | 12'2 | 5340 | 14'4 | 0'0 | 14'4 | ... | ... | -0.142986 |
| -0.23274 | 10'1 | 10'1 | 11'7 | -1'6 | 10'1 | 5350 | 16'4 | 1'3 | 15'1 | 16'4 | 16'4 | -0.166217 |
| -0.262425 | ... | ... | 11'4 | 0'0 | 11'4 | 5360 | 15'5 | 0'0 | 15'5 | ... | ... | -0.133625 |
| -0.201017 | 7'5 | 7'3 | 10'5 | -3'0 | 7'5 | 5380 | 16'7 | 0'0 | 16'7 | ... | ... | -0.124241 |
| -0.199311 | 8'5 | 7'1 | 9'7 | -2'6 | 7'1 | 5400 | 18'1 | 0'0 | 18'1 | ... | ... | -0.112176 |
| -0.206724 | 7'1 | 7'1 | 9'2 | -2'1 | 7'1 | 5420 | 19'3 | 0'0 | 19'3 | ... | ... | -0.096953 |
| -0.241906 | ... | ... | 8'4 | 0'0 | 8'4 | 5440 | 20'6 | 0'0 | 20'6 | ... | ... | -0.08172 |
| -0.187123 | 5'6 | 5'6 | 8'2 | -2'4 | 5'6 | 5450 | 21'3 | 0'0 | 21'3 | ... | ... | -0.070523 |
| -0.181412 | 5'7 | 5'3 | 7'7 | -2'4 | 5'3 | 5460 | 22'1 | 0'0 | 22'1 | ... | ... | -0.062477 |
| -0.183724 | 5'2 | 5'0 | 7'2 | -2'0 | 5'2 | 5480 | 23'4 | 0'0 | 23'4 | ... | ... | -0.037047 |
| -0.169882 | 5'5 | 4'3 | 6'6 | -2'2 | 4'4 | 5500 | 24'7 | 0'0 | 24'7 | ... | ... | 0.002734 |
| -0.160729 | 4'2 | 4'0 | 6'2 | -2'2 | 4'0 | 5520 | 26'3 | 0'0 | 26'3 | ... | ... | 0.002953 |
| -0.210427 | ... | ... | 5'6 | 0'0 | 5'6 | 5540 | 27'7 | 0'0 | 27'7 | ... | ... | 0.003172 |
| -0.151792 | 3'6 | 3'4 | 5'4 | -2'0 | 3'4 | 5550 | 28'5 | 0'0 | 28'5 | ... | ... | 0.003281 |
| -0.153381 | 3'5 | 3'3 | 5'2 | -1'6 | 3'4 | 5560 | 29'3 | 0'0 | 29'3 | ... | ... | 0.00339 |
| 0 | ... | ... | ... | ... | ... | 5580 | ... | ... | ... | ... | ... | 0 |
| -0.139271 | 3'5 | 2'7 | 4'3 | -1'4 | 2'7 | 5600 | 32'5 | 0'0 | 32'5 | ... | ... | 0.003828 |
| -0.140755 | 3'3 | 2'6 | 3'4 | -0'6 | 2'6 | 5650 | 36'5 | 0'0 | 36'5 | ... | ... | 0.004375 |
| -0.1062 | 1'7 | 1'6 | 2'6 | -1'0 | 1'6 | 5700 | 41'0 | 0'0 | 41'0 | ... | ... | 0.004921 |
| -0.130829 | ... | ... | 2'2 | 0'0 | 2'2 | 5750 | 45'3 | 0'0 | 45'3 | ... | ... | 0.005468 |
| -0.112464 | ... | ... | 1'6 | 0'0 | 1'6 | 5800 | 49'7 | 0'0 | 49'7 | ... | ... | 0.006015 |
| -0.103086 | ... | ... | 1'4 | 0'0 | 1'4 | 5850 | 54'4 | 0'0 | 54'4 | ... | ... | 0.006562 |
| -0.063032 | 0'6 | 0'6 | 1'1 | -0'3 | 0'6 | 5900 | 59'2 | 0'0 | 59'2 | ... | ... | 0.007109 |
| -0.079661 | ... | ... | 1'0 | 0'0 | 1'0 | 5950 | 64'1 | 0'0 | 64'1 | ... | ... | 0.007656 |
| -0.047857 | 0'6 | 0'4 | 0'7 | -0'3 | 0'4 | 6000 | 68'7 | 0'0 | 68'7 | ... | ... | 0.008202 |
| -0.066282 | ... | ... | 0'6 | 0'0 | 0'6 | 6050 | 73'6 | 0'0 | 73'6 | ... | ... | 0.008749 |
| -0.058483 | ... | ... | 0'5 | 0'0 | 0'5 | 6100 | 78'5 | 0'0 | 78'5 | ... | ... | 0.009296 |
| -0.039812 | 0'3 | 0'3 | 0'4 | -0'1 | 0'3 | 6150 | 83'5 | 0'0 | 83'5 | ... | ... | 0.009843 |
| -0.050453 | ... | ... | 0'4 | 0'0 | 0'4 | 6200 | 88'4 | 0'0 | 88'4 | ... | ... | 0.01039 |
| -0.040706 | ... | ... | 0'3 | 0'0 | 0'3 | 6250 | 93'4 | 0'0 | 93'4 | ... | ... | 0.010937 |
| -0.041124 | ... | ... | 0'3 | 0'0 | 0'3 | 6300 | 98'4 | 0'0 | 98'4 | ... | ... | 0.011483 |
| -0.030044 | 0'2 | 0'2 | 0'3 | -0'1 | 0'2 | 6350 | 103'3 | 0'0 | 103'3 | ... | ... | 0.01203 |
| -0.030307 | ... | ... | 0'2 | 0'0 | 0'2 | 6400 | 108'3 | 0'0 | 108'3 | ... | ... | 0.012577 |
| -0.030557 | ... | ... | 0'2 | 0'0 | 0'2 | 6450 | 113'3 | 0'0 | 113'3 | ... | ... | 0.013124 |
| -0.030797 | ... | ... | 0'2 | 0'0 | 0'2 | 6500 | 118'3 | 0'0 | 118'3 | ... | ... | 0.013671 |
| -0.031029 | ... | ... | 0'2 | 0'0 | 0'2 | 6550 | 123'3 | 0'0 | 123'3 | ... | ... | 0.014218 |
| -0.031253 | ... | ... | 0'2 | 0'0 | 0'2 | 6600 | 128'2 | 0'0 | 128'2 | ... | ... | 0.014764 |
| -0.031468 | ... | ... | 0'2 | 0'0 | 0'2 | 6650 | 133'2 | 0'0 | 133'2 | ... | ... | 0.015311 |
| -0.031677 | ... | ... | 0'2 | 0'0 | 0'2 | 6700 | 138'2 | 0'0 | 138'2 | ... | ... | 0.015858 |
| -0.031879 | ... | ... | 0'2 | 0'0 | 0'2 | 6750 | 143'2 | 0'0 | 143'2 | ... | ... | 0.016405 |
| -0.018162 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 148'2 | 0'0 | 148'2 | ... | ... | 0.016952 |
| -0.01826 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 153'2 | 0'0 | 153'2 | ... | ... | 0.017498 |
| -0.018355 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 158'2 | 0'0 | 158'2 | ... | ... | 0.018045 |
| -0.018447 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 163'2 | 0'0 | 163'2 | ... | ... | 0.018592 |
| -0.018538 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 168'2 | 0'0 | 168'2 | ... | ... | 0.019139 |
| -0.018626 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 173'2 | 0'0 | 173'2 | ... | ... | 0.019686 |
| -0.01871 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 178'2 | 0'0 | 178'2 | ... | ... | 0.020233 |
| -0.018792 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 183'2 | 0'0 | 183'2 | ... | ... | 0.020779 |
| -0.018872 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 188'2 | 0'0 | 188'2 | ... | ... | 0.021326 |
| -0.018951 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 193'2 | 0'0 | 193'2 | ... | ... | 0.021873 |
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.