Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.269276 | ... | ... | 111'6 | 0'0 | 111'6 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017028 |
| -0.265292 | ... | ... | 106'6 | 0'0 | 106'6 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016883 |
| -0.261163 | ... | ... | 101'6 | 0'0 | 101'6 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016732 |
| -0.256877 | ... | ... | 96'6 | 0'0 | 96'6 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016571 |
| -0.252423 | ... | ... | 91'6 | 0'0 | 91'6 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016403 |
| -0.247779 | ... | ... | 86'6 | 0'0 | 86'6 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016227 |
| -0.242927 | ... | ... | 81'6 | 0'0 | 81'6 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016038 |
| -0.242317 | ... | ... | 76'7 | 0'0 | 76'7 | 4550 | 0'2 | 0'0 | 0'2 | ... | ... | -0.027604 |
| -0.23687 | ... | ... | 71'7 | 0'0 | 71'7 | 4600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.027194 |
| -0.235347 | ... | ... | 67'0 | 0'0 | 67'0 | 4650 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | -0.026756 |
| -0.229144 | ... | ... | 62'0 | 0'0 | 62'0 | 4700 | 0'3 | 0'0 | 0'3 | ... | ... | -0.036042 |
| -0.226496 | ... | ... | 57'1 | 0'0 | 57'1 | 4750 | 0'4 | -0'1 | 0'5 | 0'4 | 0'4 | -0.043982 |
| -0.226853 | ... | ... | 52'3 | 0'0 | 52'3 | 4800 | 0'6 | 0'0 | 0'6 | ... | ... | -0.058169 |
| -0.226 | ... | ... | 47'5 | 0'0 | 47'5 | 4850 | 1'1 | 0'1 | 1'0 | 1'1 | 1'0 | -0.076 |
| -0.227147 | ... | ... | 43'0 | 0'0 | 43'0 | 4900 | 1'3 | 0'0 | 1'3 | ... | ... | -0.084716 |
| -0.23259 | ... | ... | 38'5 | 0'0 | 38'5 | 4950 | 2'0 | 0'0 | 2'0 | ... | ... | -0.105661 |
| -0.235005 | ... | ... | 34'2 | 0'0 | 34'2 | 5000 | 2'5 | 0'0 | 2'5 | ... | ... | -0.120975 |
| -0.237851 | ... | ... | 32'5 | 0'0 | 32'5 | 5020 | 3'0 | 0'0 | 3'0 | ... | ... | -0.129364 |
| -0.239974 | ... | ... | 31'0 | 0'0 | 31'0 | 5040 | 3'3 | 0'0 | 3'3 | ... | ... | -0.136512 |
| -0.24208 | ... | ... | 30'2 | 0'0 | 30'2 | 5050 | 3'2 | -0'2 | 3'4 | 3'2 | 3'2 | -0.131197 |
| -0.241361 | ... | ... | 29'3 | 0'0 | 29'3 | 5060 | 3'6 | 0'0 | 3'6 | ... | ... | -0.14248 |
| -0.244509 | ... | ... | 27'7 | 0'0 | 27'7 | 5080 | 4'2 | 0'0 | 4'2 | ... | ... | -0.150327 |
| -0.246722 | ... | ... | 26'3 | 0'0 | 26'3 | 5100 | 4'6 | 0'0 | 4'6 | ... | ... | -0.15669 |
| -0.250344 | ... | ... | 25'0 | 0'0 | 25'0 | 5120 | 5'2 | 0'0 | 5'2 | ... | ... | -0.161622 |
| -0.250574 | ... | ... | 23'4 | 0'0 | 23'4 | 5140 | 5'7 | 0'0 | 5'7 | ... | ... | -0.167676 |
| -0.252579 | ... | ... | 22'7 | 0'0 | 22'7 | 5150 | 6'1 | 0'0 | 6'1 | ... | ... | -0.168852 |
| -0.252045 | ... | ... | 22'1 | 0'0 | 22'1 | 5160 | 6'4 | 0'0 | 6'4 | ... | ... | -0.172081 |
| -0.254565 | ... | ... | 20'7 | 0'0 | 20'7 | 5180 | 7'1 | 0'0 | 7'1 | ... | ... | -0.174866 |
| -0.255843 | ... | ... | 19'5 | 0'0 | 19'5 | 5200 | 8'5 | 0'6 | 7'7 | 8'5 | 8'5 | -0.191434 |
| -0.255871 | ... | ... | 18'3 | 0'0 | 18'3 | 5220 | 8'6 | 0'0 | 8'6 | ... | ... | -0.181972 |
| -0.256709 | ... | ... | 17'2 | 0'0 | 17'2 | 5240 | 9'4 | 0'0 | 9'4 | ... | ... | -0.181728 |
| -0.230695 | 15'1 | 15'1 | 16'6 | -1'5 | 15'1 | 5250 | 10'0 | 0'0 | 10'0 | ... | ... | -0.183013 |
| -0.256215 | ... | ... | 16'1 | 0'0 | 16'1 | 5260 | 10'3 | 0'0 | 10'3 | ... | ... | -0.181744 |
| -0.25644 | ... | ... | 15'1 | 0'0 | 15'1 | 5280 | 11'3 | 0'0 | 11'3 | ... | ... | -0.181929 |
| -0.219957 | 12'0 | 12'0 | 14'1 | -2'1 | 12'0 | 5300 | 14'0 | 1'5 | 12'3 | 14'0 | 14'0 | -0.207312 |
| -0.252793 | ... | ... | 13'1 | 0'0 | 13'1 | 5320 | 13'3 | 0'0 | 13'3 | ... | ... | -0.176501 |
| -0.251009 | ... | ... | 12'2 | 0'0 | 12'2 | 5340 | 14'4 | 0'0 | 14'4 | ... | ... | -0.172973 |
| -0.220428 | 10'1 | 10'1 | 11'7 | -1'6 | 10'1 | 5350 | 16'4 | 1'3 | 15'1 | 16'4 | 16'4 | -0.19598 |
| -0.250038 | ... | ... | 11'4 | 0'0 | 11'4 | 5360 | 15'5 | 0'0 | 15'5 | ... | ... | -0.167467 |
| -0.245565 | ... | ... | 10'5 | 0'0 | 10'5 | 5380 | 16'7 | 0'0 | 16'7 | ... | ... | -0.162287 |
| -0.218835 | 8'5 | 8'3 | 9'7 | -1'2 | 8'5 | 5400 | 18'1 | 0'0 | 18'1 | ... | ... | -0.155165 |
| -0.239444 | ... | ... | 9'2 | 0'0 | 9'2 | 5420 | 19'3 | 0'0 | 19'3 | ... | ... | -0.145978 |
| -0.233295 | ... | ... | 8'4 | 0'0 | 8'4 | 5440 | 20'6 | 0'0 | 20'6 | ... | ... | -0.137475 |
| -0.232208 | ... | ... | 8'2 | 0'0 | 8'2 | 5450 | 21'3 | 0'0 | 21'3 | ... | ... | -0.130948 |
| -0.228325 | ... | ... | 7'7 | 0'0 | 7'7 | 5460 | 22'1 | 0'0 | 22'1 | ... | ... | -0.126956 |
| -0.222145 | ... | ... | 7'2 | 0'0 | 7'2 | 5480 | 23'4 | 0'0 | 23'4 | ... | ... | -0.114184 |
| -0.191925 | 5'5 | 5'5 | 6'6 | -1'1 | 5'5 | 5500 | 24'7 | 0'0 | 24'7 | ... | ... | -0.098779 |
| -0.211819 | ... | ... | 6'2 | 0'0 | 6'2 | 5520 | 26'3 | 0'0 | 26'3 | ... | ... | -0.084577 |
| -0.205085 | ... | ... | 5'6 | 0'0 | 5'6 | 5540 | 27'7 | 0'0 | 27'7 | ... | ... | -0.067468 |
| -0.201312 | ... | ... | 5'4 | 0'0 | 5'4 | 5550 | 28'5 | 0'0 | 28'5 | ... | ... | -0.057508 |
| -0.197265 | ... | ... | 5'2 | 0'0 | 5'2 | 5560 | 29'3 | 0'0 | 29'3 | ... | ... | -0.046307 |
| 0 | ... | ... | ... | ... | ... | 5580 | ... | ... | ... | ... | ... | 0 |
| -0.159858 | 3'5 | 3'5 | 4'3 | -0'6 | 3'5 | 5600 | 32'5 | 0'0 | 32'5 | ... | ... | 0.003582 |
| -0.138273 | 3'3 | 2'6 | 3'4 | -0'6 | 2'6 | 5650 | 36'5 | 0'0 | 36'5 | ... | ... | 0.004129 |
| -0.14365 | ... | ... | 2'6 | 0'0 | 2'6 | 5700 | 41'0 | 0'0 | 41'0 | ... | ... | 0.004675 |
| -0.129068 | ... | ... | 2'2 | 0'0 | 2'2 | 5750 | 45'3 | 0'0 | 45'3 | ... | ... | 0.005222 |
| -0.111143 | ... | ... | 1'6 | 0'0 | 1'6 | 5800 | 49'7 | 0'0 | 49'7 | ... | ... | 0.005769 |
| -0.102013 | ... | ... | 1'4 | 0'0 | 1'4 | 5850 | 54'4 | 0'0 | 54'4 | ... | ... | 0.006316 |
| -0.084524 | ... | ... | 1'1 | 0'0 | 1'1 | 5900 | 59'2 | 0'0 | 59'2 | ... | ... | 0.006863 |
| -0.079004 | ... | ... | 1'0 | 0'0 | 1'0 | 5950 | 64'1 | 0'0 | 64'1 | ... | ... | 0.00741 |
| -0.064787 | 0'6 | 0'6 | 0'7 | -0'1 | 0'6 | 6000 | 68'7 | 0'0 | 68'7 | ... | ... | 0.007956 |
| -0.065832 | ... | ... | 0'6 | 0'0 | 0'6 | 6050 | 73'6 | 0'0 | 73'6 | ... | ... | 0.008503 |
| -0.058122 | ... | ... | 0'5 | 0'0 | 0'5 | 6100 | 78'5 | 0'0 | 78'5 | ... | ... | 0.00905 |
| -0.049577 | ... | ... | 0'4 | 0'0 | 0'4 | 6150 | 83'5 | 0'0 | 83'5 | ... | ... | 0.009597 |
| -0.050188 | ... | ... | 0'4 | 0'0 | 0'4 | 6200 | 88'4 | 0'0 | 88'4 | ... | ... | 0.010144 |
| -0.040513 | ... | ... | 0'3 | 0'0 | 0'3 | 6250 | 93'4 | 0'0 | 93'4 | ... | ... | 0.01069 |
| -0.040938 | ... | ... | 0'3 | 0'0 | 0'3 | 6300 | 98'4 | 0'0 | 98'4 | ... | ... | 0.011237 |
| -0.041345 | ... | ... | 0'3 | 0'0 | 0'3 | 6350 | 103'3 | 0'0 | 103'3 | ... | ... | 0.011784 |
| -0.03019 | ... | ... | 0'2 | 0'0 | 0'2 | 6400 | 108'3 | 0'0 | 108'3 | ... | ... | 0.012331 |
| -0.030446 | ... | ... | 0'2 | 0'0 | 0'2 | 6450 | 113'3 | 0'0 | 113'3 | ... | ... | 0.012878 |
| -0.03069 | ... | ... | 0'2 | 0'0 | 0'2 | 6500 | 118'3 | 0'0 | 118'3 | ... | ... | 0.013425 |
| -0.030926 | ... | ... | 0'2 | 0'0 | 0'2 | 6550 | 123'3 | 0'0 | 123'3 | ... | ... | 0.013971 |
| -0.031154 | ... | ... | 0'2 | 0'0 | 0'2 | 6600 | 128'2 | 0'0 | 128'2 | ... | ... | 0.014518 |
| -0.031373 | ... | ... | 0'2 | 0'0 | 0'2 | 6650 | 133'2 | 0'0 | 133'2 | ... | ... | 0.015065 |
| -0.031584 | ... | ... | 0'2 | 0'0 | 0'2 | 6700 | 138'2 | 0'0 | 138'2 | ... | ... | 0.015612 |
| -0.031789 | ... | ... | 0'2 | 0'0 | 0'2 | 6750 | 143'2 | 0'0 | 143'2 | ... | ... | 0.016159 |
| -0.018117 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 148'2 | 0'0 | 148'2 | ... | ... | 0.016706 |
| -0.018216 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 153'2 | 0'0 | 153'2 | ... | ... | 0.017252 |
| -0.018312 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 158'2 | 0'0 | 158'2 | ... | ... | 0.017799 |
| -0.018406 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 163'2 | 0'0 | 163'2 | ... | ... | 0.018346 |
| -0.018497 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 168'2 | 0'0 | 168'2 | ... | ... | 0.018893 |
| -0.018587 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 173'2 | 0'0 | 173'2 | ... | ... | 0.01944 |
| -0.018673 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 178'2 | 0'0 | 178'2 | ... | ... | 0.019987 |
| -0.018756 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 183'2 | 0'0 | 183'2 | ... | ... | 0.020533 |
| -0.018836 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 188'2 | 0'0 | 188'2 | ... | ... | 0.02108 |
| -0.018916 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 193'2 | 0'0 | 193'2 | ... | ... | 0.021627 |
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.