Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.128868 | ... | ... | 138'2 | 0'0 | 138'2 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021338 |
| -0.127058 | ... | ... | 133'2 | 0'0 | 133'2 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021203 |
| -0.125223 | ... | ... | 128'2 | 0'0 | 128'2 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021063 |
| -0.12336 | ... | ... | 123'2 | 0'0 | 123'2 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020915 |
| -0.121468 | ... | ... | 118'2 | 0'0 | 118'2 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020763 |
| -0.119544 | ... | ... | 113'2 | 0'0 | 113'2 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020604 |
| -0.117584 | ... | ... | 108'2 | 0'0 | 108'2 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020437 |
| -0.115586 | ... | ... | 103'2 | 0'0 | 103'2 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020264 |
| -0.113546 | ... | ... | 98'2 | 0'0 | 98'2 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020083 |
| -0.11146 | ... | ... | 93'2 | 0'0 | 93'2 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01989 |
| -0.109321 | ... | ... | 88'2 | 0'0 | 88'2 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019688 |
| -0.115775 | ... | ... | 83'3 | 0'0 | 83'3 | 4550 | 0'2 | 0'0 | 0'2 | ... | ... | -0.034026 |
| -0.113378 | ... | ... | 78'3 | 0'0 | 78'3 | 4600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.033592 |
| -0.110898 | ... | ... | 73'3 | 0'0 | 73'3 | 4650 | 0'2 | 0'0 | 0'2 | ... | ... | -0.033133 |
| -0.116297 | ... | ... | 68'4 | 0'0 | 68'4 | 4700 | 0'3 | 0'0 | 0'3 | ... | ... | -0.044852 |
| -0.121037 | ... | ... | 63'5 | 0'0 | 63'5 | 4750 | 0'4 | 0'0 | 0'4 | ... | ... | -0.055025 |
| -0.125084 | ... | ... | 58'6 | 0'0 | 58'6 | 4800 | 0'5 | 0'0 | 0'5 | ... | ... | -0.063915 |
| -0.135084 | ... | ... | 54'0 | 0'0 | 54'0 | 4850 | 0'7 | 0'0 | 0'7 | ... | ... | -0.080337 |
| -0.143447 | ... | ... | 49'2 | 0'0 | 49'2 | 4900 | 1'1 | 0'0 | 1'1 | ... | ... | -0.094068 |
| -0.161347 | ... | ... | 44'6 | 0'0 | 44'6 | 4950 | 1'5 | 0'0 | 1'5 | ... | ... | -0.118761 |
| -0.175544 | ... | ... | 40'2 | 0'0 | 40'2 | 5000 | 2'1 | 0'0 | 2'1 | ... | ... | -0.138222 |
| -0.19503 | ... | ... | 36'0 | 0'0 | 36'0 | 5050 | 2'7 | 0'0 | 2'7 | ... | ... | -0.162979 |
| -0.21682 | ... | ... | 32'0 | 0'0 | 32'0 | 5100 | 3'7 | 0'0 | 3'7 | ... | ... | -0.189408 |
| -0.226477 | ... | ... | 30'4 | 0'0 | 30'4 | 5120 | 4'2 | 0'0 | 4'2 | ... | ... | -0.19682 |
| -0.234749 | ... | ... | 29'0 | 0'0 | 29'0 | 5140 | 4'6 | 0'0 | 4'6 | ... | ... | -0.206759 |
| -0.238379 | ... | ... | 28'2 | 0'0 | 28'2 | 5150 | 5'0 | 0'0 | 5'0 | ... | ... | -0.211139 |
| -0.24168 | ... | ... | 27'4 | 0'0 | 27'4 | 5160 | 5'2 | 0'0 | 5'2 | ... | ... | -0.215141 |
| -0.250479 | ... | ... | 26'1 | 0'0 | 26'1 | 5180 | 5'7 | 0'0 | 5'7 | ... | ... | -0.225343 |
| -0.257711 | ... | ... | 24'6 | 0'0 | 24'6 | 5200 | 6'4 | 0'0 | 6'4 | ... | ... | -0.233762 |
| -0.263421 | ... | ... | 23'3 | 0'0 | 23'3 | 5220 | 7'1 | 0'0 | 7'1 | ... | ... | -0.240475 |
| -0.270445 | ... | ... | 22'1 | 0'0 | 22'1 | 5240 | 7'7 | 0'0 | 7'7 | ... | ... | -0.2484 |
| -0.273327 | ... | ... | 21'4 | 0'0 | 21'4 | 5250 | 8'2 | 0'0 | 8'2 | ... | ... | -0.251663 |
| -0.275795 | ... | ... | 20'7 | 0'0 | 20'7 | 5260 | 8'5 | 0'0 | 8'5 | ... | ... | -0.254474 |
| -0.282146 | ... | ... | 19'6 | 0'0 | 19'6 | 5280 | 9'4 | 0'0 | 9'4 | ... | ... | -0.261419 |
| -0.286749 | ... | ... | 18'5 | 0'0 | 18'5 | 5300 | 10'3 | 0'0 | 10'3 | ... | ... | -0.266456 |
| -0.289642 | ... | ... | 17'4 | 0'0 | 17'4 | 5320 | 11'2 | 0'0 | 11'2 | ... | ... | -0.269639 |
| -0.293345 | ... | ... | 16'4 | 0'0 | 16'4 | 5340 | 12'2 | 0'0 | 12'2 | ... | ... | -0.273502 |
| -0.294547 | ... | ... | 16'0 | 0'0 | 16'0 | 5350 | 12'6 | 0'0 | 12'6 | ... | ... | -0.274733 |
| -0.29532 | ... | ... | 15'4 | 0'0 | 15'4 | 5360 | 13'2 | 0'0 | 13'2 | ... | ... | -0.275504 |
| -0.295591 | ... | ... | 14'4 | 0'0 | 14'4 | 5380 | 13'4 | -0'6 | 14'2 | 13'4 | 13'4 | -0.260768 |
| -0.294157 | 13'4 | 13'4 | 13'5 | -0'1 | 13'4 | 5400 | 15'3 | 0'0 | 15'3 | ... | ... | -0.276519 |
| -0.296046 | ... | ... | 12'6 | 0'0 | 12'6 | 5420 | 16'4 | 0'0 | 16'4 | ... | ... | -0.275577 |
| -0.296339 | ... | ... | 12'0 | 0'0 | 12'0 | 5440 | 17'6 | 0'0 | 17'6 | ... | ... | -0.275429 |
| -0.295895 | ... | ... | 11'5 | 0'0 | 11'5 | 5450 | 18'3 | 0'0 | 18'3 | ... | ... | -0.274726 |
| -0.295062 | ... | ... | 11'2 | 0'0 | 11'2 | 5460 | 18'7 | 0'0 | 18'7 | ... | ... | -0.270974 |
| -0.292227 | ... | ... | 10'4 | 0'0 | 10'4 | 5480 | 20'2 | 0'0 | 20'2 | ... | ... | -0.270122 |
| -0.265596 | 9'0 | 8'6 | 9'6 | -1'0 | 8'6 | 5500 | 22'6 | 1'2 | 21'4 | 22'6 | 21'6 | -0.292686 |
| -0.284695 | ... | ... | 9'1 | 0'0 | 9'1 | 5520 | 22'7 | 0'0 | 22'7 | ... | ... | -0.260999 |
| -0.280147 | ... | ... | 8'4 | 0'0 | 8'4 | 5540 | 24'2 | 0'0 | 24'2 | ... | ... | -0.25552 |
| -0.254519 | 7'2 | 7'2 | 8'2 | -1'0 | 7'2 | 5550 | 24'7 | 0'0 | 24'7 | ... | ... | -0.250664 |
| -0.274172 | ... | ... | 7'7 | 0'0 | 7'7 | 5560 | 25'5 | 0'0 | 25'5 | ... | ... | -0.248505 |
| -0.269935 | ... | ... | 7'3 | 0'0 | 7'3 | 5580 | 27'1 | 0'0 | 27'1 | ... | ... | -0.243213 |
| -0.251089 | 6'3 | 6'3 | 6'7 | -0'4 | 6'3 | 5600 | 28'4 | 0'0 | 28'4 | ... | ... | -0.233154 |
| -0.257806 | ... | ... | 6'3 | 0'0 | 6'3 | 5620 | 30'1 | 0'0 | 30'1 | ... | ... | -0.22868 |
| -0.249879 | ... | ... | 5'7 | 0'0 | 5'7 | 5640 | 31'5 | 0'0 | 31'5 | ... | ... | -0.219376 |
| -0.249137 | ... | ... | 5'6 | 0'0 | 5'6 | 5650 | 32'3 | 0'0 | 32'3 | ... | ... | -0.21419 |
| -0.244458 | ... | ... | 5'4 | 0'0 | 5'4 | 5660 | 33'2 | 0'0 | 33'2 | ... | ... | -0.212659 |
| -0.238065 | ... | ... | 5'1 | 0'0 | 5'1 | 5680 | 34'6 | 0'0 | 34'6 | ... | ... | -0.200654 |
| -0.230691 | ... | ... | 4'6 | 0'0 | 4'6 | 5700 | 36'4 | 0'0 | 36'4 | ... | ... | -0.196008 |
| -0.22231 | ... | ... | 4'3 | 0'0 | 4'3 | 5720 | 38'1 | 0'0 | 38'1 | ... | ... | -0.186001 |
| -0.217409 | ... | ... | 4'1 | 0'0 | 4'1 | 5740 | 39'6 | 0'0 | 39'6 | ... | ... | -0.174799 |
| -0.214707 | ... | ... | 4'0 | 0'0 | 4'0 | 5750 | 40'5 | 0'0 | 40'5 | ... | ... | -0.171267 |
| -0.211843 | ... | ... | 3'7 | 0'0 | 3'7 | 5760 | 41'4 | 0'0 | 41'4 | ... | ... | -0.167549 |
| -0.205606 | ... | ... | 3'5 | 0'0 | 3'5 | 5780 | 43'2 | 0'0 | 43'2 | ... | ... | -0.159526 |
| -0.172456 | 2'6 | 2'6 | 3'3 | -0'5 | 2'6 | 5800 | 45'0 | 0'0 | 45'0 | ... | ... | -0.150701 |
| -0.191087 | ... | ... | 3'1 | 0'0 | 3'1 | 5820 | 46'6 | 0'0 | 46'6 | ... | ... | -0.141034 |
| -0.18277 | ... | ... | 2'7 | 0'0 | 2'7 | 5840 | 48'4 | 0'0 | 48'4 | ... | ... | -0.13047 |
| -0.178337 | ... | ... | 2'6 | 0'0 | 2'6 | 5850 | 49'3 | 0'0 | 49'3 | ... | ... | -0.12483 |
| -0.173713 | ... | ... | 2'5 | 0'0 | 2'5 | 5860 | 50'3 | 0'0 | 50'3 | ... | ... | -0.125643 |
| -0.169897 | ... | ... | 2'4 | 0'0 | 2'4 | 5880 | 52'1 | 0'0 | 52'1 | ... | ... | -0.113478 |
| -0.165751 | ... | ... | 2'3 | 0'0 | 2'3 | 5900 | 54'0 | 0'0 | 54'0 | ... | ... | -0.10763 |
| -0.154873 | ... | ... | 2'1 | 0'0 | 2'1 | 5920 | 55'6 | 0'0 | 55'6 | ... | ... | -0.0936 |
| -0.149867 | ... | ... | 2'0 | 0'0 | 2'0 | 5940 | 57'5 | 0'0 | 57'5 | ... | ... | -0.086571 |
| -0.150615 | ... | ... | 2'0 | 0'0 | 2'0 | 5950 | 58'5 | 0'0 | 58'5 | ... | ... | -0.087073 |
| -0.144518 | ... | ... | 1'7 | 0'0 | 1'7 | 5960 | 59'4 | 0'0 | 59'4 | ... | ... | -0.07906 |
| -0.138819 | ... | ... | 1'6 | 0'0 | 1'6 | 5980 | 61'3 | 0'0 | 61'3 | ... | ... | -0.071023 |
| -0.132764 | ... | ... | 1'5 | 0'0 | 1'5 | 6000 | 63'2 | 0'0 | 63'2 | ... | ... | -0.062405 |
| -0.126339 | ... | ... | 1'4 | 0'0 | 1'4 | 6020 | 65'1 | 0'0 | 65'1 | ... | ... | -0.053127 |
| -0.12738 | ... | ... | 1'4 | 0'0 | 1'4 | 6040 | 67'1 | 0'0 | 67'1 | ... | ... | -0.053807 |
| -0.120002 | ... | ... | 1'3 | 0'0 | 1'3 | 6050 | 68'0 | 0'0 | 68'0 | ... | ... | -0.043382 |
| -0.12047 | ... | ... | 1'3 | 0'0 | 1'3 | 6060 | 69'0 | 0'0 | 69'0 | ... | ... | -0.043692 |
| -0.113157 | ... | ... | 1'2 | 0'0 | 1'2 | 6080 | 70'7 | 0'0 | 70'7 | ... | ... | -0.032622 |
| -0.113981 | ... | ... | 1'2 | 0'0 | 1'2 | 6100 | 72'7 | 0'0 | 72'7 | ... | ... | -0.033197 |
| -0.106151 | ... | ... | 1'1 | 0'0 | 1'1 | 6120 | 74'6 | 0'0 | 74'6 | ... | ... | -0.020813 |
| -0.098181 | ... | ... | 1'0 | 0'0 | 1'0 | 6150 | 77'5 | 0'0 | 77'5 | ... | ... | -0.006685 |
| -0.09016 | ... | ... | 0'7 | 0'0 | 0'7 | 6200 | 82'4 | 0'0 | 82'4 | ... | ... | 0.009382 |
| -0.091446 | ... | ... | 0'7 | 0'0 | 0'7 | 6250 | 87'3 | 0'0 | 87'3 | ... | ... | 0.009949 |
| -0.082387 | ... | ... | 0'6 | 0'0 | 0'6 | 6300 | 92'2 | 0'0 | 92'2 | ... | ... | 0.010516 |
| -0.072473 | ... | ... | 0'5 | 0'0 | 0'5 | 6350 | 97'2 | 0'0 | 97'2 | ... | ... | 0.011082 |
| -0.07329 | ... | ... | 0'5 | 0'0 | 0'5 | 6400 | 102'1 | 0'0 | 102'1 | ... | ... | 0.011649 |
| -0.062243 | ... | ... | 0'4 | 0'0 | 0'4 | 6450 | 107'1 | 0'0 | 107'1 | ... | ... | 0.012216 |
| -0.062853 | ... | ... | 0'4 | 0'0 | 0'4 | 6500 | 112'1 | 0'0 | 112'1 | ... | ... | 0.012783 |
| -0.063438 | ... | ... | 0'4 | 0'0 | 0'4 | 6550 | 117'0 | 0'0 | 117'0 | ... | ... | 0.01335 |
| -0.050971 | ... | ... | 0'3 | 0'0 | 0'3 | 6600 | 122'0 | 0'0 | 122'0 | ... | ... | 0.013917 |
| -0.051385 | ... | ... | 0'3 | 0'0 | 0'3 | 6650 | 127'0 | 0'0 | 127'0 | ... | ... | 0.014484 |
| -0.051784 | ... | ... | 0'3 | 0'0 | 0'3 | 6700 | 132'0 | 0'0 | 132'0 | ... | ... | 0.015051 |
| -0.052169 | ... | ... | 0'3 | 0'0 | 0'3 | 6750 | 136'7 | 0'0 | 136'7 | ... | ... | 0.015618 |
| -0.052542 | ... | ... | 0'3 | 0'0 | 0'3 | 6800 | 141'7 | 0'0 | 141'7 | ... | ... | 0.016184 |
| -0.038156 | 0'2 | 0'2 | 0'3 | -0'1 | 0'2 | 6850 | 146'7 | 0'0 | 146'7 | ... | ... | 0.016751 |
| -0.038395 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 6900 | 151'7 | 0'0 | 151'7 | ... | ... | 0.017318 |
| -0.038625 | ... | ... | 0'2 | 0'0 | 0'2 | 6950 | 156'7 | 0'0 | 156'7 | ... | ... | 0.017885 |
| -0.038847 | ... | ... | 0'2 | 0'0 | 0'2 | 7000 | 161'7 | 0'0 | 161'7 | ... | ... | 0.018452 |
| -0.039065 | ... | ... | 0'2 | 0'0 | 0'2 | 7050 | 166'7 | 0'0 | 166'7 | ... | ... | 0.019019 |
| -0.02298 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 7500 | 211'6 | 0'0 | 211'6 | ... | ... | 0.024121 |
| -0.02315 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 221'6 | 0'0 | 221'6 | ... | ... | 0.025254 |
| -0.023313 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 231'6 | 0'0 | 231'6 | ... | ... | 0.026388 |
| -0.023471 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 241'6 | 0'0 | 241'6 | ... | ... | 0.027522 |
| -0.023623 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 251'6 | 0'0 | 251'6 | ... | ... | 0.028656 |
| -0.023768 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 261'6 | 0'0 | 261'6 | ... | ... | 0.02979 |
| -0.024421 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 311'6 | 0'0 | 311'6 | ... | ... | 0.035458 |
| -0.024978 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 361'6 | 0'0 | 361'6 | ... | ... | 0.033852 |
| -0.025893 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 461'6 | 0'0 | 461'6 | ... | ... | -0.003613 |
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.