Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.017383 | ... | ... | 154'4 | 0'0 | 154'4 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038913 |
| 0.017326 | ... | ... | 149'4 | 0'0 | 149'4 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0387 |
| 0.016748 | ... | ... | 144'4 | 0'0 | 144'4 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038476 |
| 0.016169 | ... | ... | 139'4 | 0'0 | 139'4 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038244 |
| 0.015591 | ... | ... | 134'4 | 0'0 | 134'4 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038005 |
| 0.015012 | ... | ... | 129'4 | 0'0 | 129'4 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037761 |
| 0.014434 | ... | ... | 124'4 | 0'0 | 124'4 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037503 |
| 0.013855 | ... | ... | 119'4 | 0'0 | 119'4 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037235 |
| 0.013277 | ... | ... | 114'4 | 0'0 | 114'4 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036958 |
| 0.012698 | ... | ... | 109'4 | 0'0 | 109'4 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036666 |
| 0.01212 | ... | ... | 104'4 | 0'0 | 104'4 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036362 |
| 0.011541 | ... | ... | 99'4 | 0'0 | 99'4 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036046 |
| 0.010963 | ... | ... | 94'4 | 0'0 | 94'4 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035713 |
| 0.010384 | ... | ... | 89'4 | 0'0 | 89'4 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035359 |
| 0.009806 | ... | ... | 84'4 | 0'0 | 84'4 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034992 |
| 0.009227 | ... | ... | 79'4 | 0'0 | 79'4 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0346 |
| 0.008649 | ... | ... | 74'4 | 0'0 | 74'4 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034182 |
| 0.00807 | ... | ... | 69'5 | 0'0 | 69'5 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033741 |
| 0.007492 | ... | ... | 64'5 | 0'0 | 64'5 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033265 |
| 0.006913 | ... | ... | 59'5 | 0'0 | 59'5 | 4950 | 0'2 | 0'0 | 0'2 | ... | ... | -0.056888 |
| -0.018084 | ... | ... | 54'6 | 0'0 | 54'6 | 5000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.076527 |
| -0.062189 | ... | ... | 50'0 | 0'0 | 50'0 | 5050 | 0'4 | 0'0 | 0'4 | ... | ... | -0.093243 |
| -0.09545 | ... | ... | 45'2 | 0'0 | 45'2 | 5100 | 0'5 | -0'1 | 0'6 | 0'5 | 0'5 | -0.107452 |
| -0.109907 | ... | ... | 43'3 | 0'0 | 43'3 | 5120 | 0'6 | -0'1 | 0'7 | 0'6 | 0'6 | -0.121605 |
| -0.123071 | ... | ... | 41'4 | 0'0 | 41'4 | 5140 | 1'0 | 0'0 | 1'0 | ... | ... | -0.14824 |
| -0.12216 | ... | ... | 40'4 | 0'0 | 40'4 | 5150 | 1'1 | 0'0 | 1'1 | ... | ... | -0.160341 |
| -0.13507 | ... | ... | 39'5 | 0'0 | 39'5 | 5160 | 1'1 | 0'0 | 1'1 | ... | ... | -0.159209 |
| -0.145992 | ... | ... | 37'6 | 0'0 | 37'6 | 5180 | 1'1 | -0'1 | 1'2 | 1'2 | 1'1 | -0.156867 |
| -0.167792 | ... | ... | 36'0 | 0'0 | 36'0 | 5200 | 1'4 | 0'0 | 1'4 | ... | ... | -0.189517 |
| -0.176111 | ... | ... | 34'1 | 0'0 | 34'1 | 5220 | 1'6 | 0'0 | 1'6 | ... | ... | -0.207556 |
| -0.20414 | ... | ... | 32'4 | 0'0 | 32'4 | 5240 | 2'0 | 0'0 | 2'0 | ... | ... | -0.223512 |
| -0.211893 | ... | ... | 31'5 | 0'0 | 31'5 | 5250 | 2'1 | 0'0 | 2'1 | ... | ... | -0.230755 |
| -0.219152 | ... | ... | 30'6 | 0'0 | 30'6 | 5260 | 2'2 | 0'0 | 2'2 | ... | ... | -0.237526 |
| -0.240973 | ... | ... | 29'1 | 0'0 | 29'1 | 5280 | 2'5 | 0'0 | 2'5 | ... | ... | -0.258179 |
| -0.259779 | ... | ... | 27'4 | 0'0 | 27'4 | 5300 | 3'0 | 0'0 | 3'0 | ... | ... | -0.275959 |
| -0.275801 | ... | ... | 25'7 | 0'0 | 25'7 | 5320 | 3'3 | 0'0 | 3'3 | ... | ... | -0.291063 |
| -0.296162 | ... | ... | 24'3 | 0'0 | 24'3 | 5340 | 3'7 | 0'0 | 3'7 | ... | ... | -0.310461 |
| -0.305038 | ... | ... | 23'5 | 0'0 | 23'5 | 5350 | 4'1 | 0'0 | 4'1 | ... | ... | -0.3189 |
| -0.313083 | ... | ... | 22'7 | 0'0 | 22'7 | 5360 | 4'3 | 0'0 | 4'3 | ... | ... | -0.326534 |
| -0.332813 | ... | ... | 21'4 | 0'0 | 21'4 | 5380 | 5'0 | 0'0 | 5'0 | ... | ... | -0.345431 |
| -0.128731 | ... | ... | 20'1 | -4'1 | 16'0 | 5400 | 4'7 | -0'6 | 5'5 | 4'7 | 4'7 | -0.326395 |
| -0.360968 | ... | ... | 18'6 | 0'0 | 18'6 | 5420 | 7'0 | 0'5 | 6'3 | 7'0 | 7'0 | -0.403772 |
| -0.374814 | ... | ... | 17'4 | 0'0 | 17'4 | 5440 | 7'1 | 0'0 | 7'1 | ... | ... | -0.39054 |
| -0.385232 | ... | ... | 17'0 | 0'0 | 17'0 | 5450 | 7'4 | 0'0 | 7'4 | ... | ... | -0.395628 |
| -0.389631 | ... | ... | 16'3 | 0'0 | 16'3 | 5460 | 7'7 | 0'0 | 7'7 | ... | ... | -0.399792 |
| -0.400329 | ... | ... | 15'2 | 0'0 | 15'2 | 5480 | 8'6 | 0'0 | 8'6 | ... | ... | -0.410066 |
| -0.407077 | ... | ... | 14'1 | 0'0 | 14'1 | 5500 | 9'5 | 0'0 | 9'5 | ... | ... | -0.416472 |
| -0.414447 | ... | ... | 13'1 | 0'0 | 13'1 | 5520 | 11'0 | 0'3 | 10'5 | 11'0 | 11'0 | -0.437024 |
| -0.364485 | 11'3 | 10'5 | 12'1 | -1'4 | 10'5 | 5540 | 11'7 | 0'2 | 11'5 | 11'7 | 11'7 | -0.43573 |
| -0.395924 | 11'0 | 11'0 | 11'5 | -0'5 | 11'0 | 5550 | 12'1 | 0'0 | 12'1 | ... | ... | -0.427039 |
| -0.42192 | ... | ... | 11'2 | 0'0 | 11'2 | 5560 | 12'6 | 0'0 | 12'6 | ... | ... | -0.430756 |
| -0.422165 | ... | ... | 10'3 | 0'0 | 10'3 | 5580 | 13'7 | 0'0 | 13'7 | ... | ... | -0.430975 |
| -0.395711 | 10'0 | 8'7 | 9'4 | -0'5 | 8'7 | 5600 | 15'0 | 0'0 | 15'0 | ... | ... | -0.427533 |
| -0.416108 | ... | ... | 8'6 | 0'0 | 8'6 | 5620 | 16'2 | 0'0 | 16'2 | ... | ... | -0.425107 |
| -0.410015 | ... | ... | 8'0 | 0'0 | 8'0 | 5640 | 17'4 | 0'0 | 17'4 | ... | ... | -0.419234 |
| -0.410589 | ... | ... | 7'6 | 0'0 | 7'6 | 5650 | 18'1 | 0'0 | 18'1 | ... | ... | -0.415001 |
| -0.405413 | ... | ... | 7'3 | 0'0 | 7'3 | 5660 | 18'7 | 0'0 | 18'7 | ... | ... | -0.414921 |
| -0.397624 | ... | ... | 6'6 | 0'0 | 6'6 | 5680 | 20'2 | 0'0 | 20'2 | ... | ... | -0.407504 |
| -0.386616 | ... | ... | 6'1 | 0'0 | 6'1 | 5700 | 21'5 | 0'0 | 21'5 | ... | ... | -0.396971 |
| -0.378148 | ... | ... | 5'5 | 0'0 | 5'5 | 5720 | 23'1 | 0'0 | 23'1 | ... | ... | -0.389021 |
| -0.366923 | ... | ... | 5'1 | 0'0 | 5'1 | 5740 | 24'5 | 0'0 | 24'5 | ... | ... | -0.378409 |
| -0.360263 | ... | ... | 4'7 | 0'0 | 4'7 | 5750 | 25'3 | 0'0 | 25'3 | ... | ... | -0.372097 |
| -0.35289 | ... | ... | 4'5 | 0'0 | 4'5 | 5760 | 26'1 | 0'0 | 26'1 | ... | ... | -0.3651 |
| -0.34283 | ... | ... | 4'2 | 0'0 | 4'2 | 5780 | 27'6 | 0'0 | 27'6 | ... | ... | -0.355762 |
| -0.308462 | 4'1 | 3'4 | 3'7 | -0'3 | 3'4 | 5800 | 29'3 | 0'0 | 29'3 | ... | ... | -0.344319 |
| -0.316054 | ... | ... | 3'4 | 0'0 | 3'4 | 5820 | 31'0 | 0'0 | 31'0 | ... | ... | -0.330744 |
| -0.307324 | ... | ... | 3'2 | 0'0 | 3'2 | 5840 | 32'6 | 0'0 | 32'6 | ... | ... | -0.322851 |
| -0.302398 | ... | ... | 3'1 | 0'0 | 3'1 | 5850 | 33'4 | 0'0 | 33'4 | ... | ... | -0.310306 |
| -0.313821 | 3'2 | 3'2 | 3'0 | 0'2 | 3'2 | 5860 | 34'3 | 0'0 | 34'3 | ... | ... | -0.305281 |
| -0.285349 | ... | ... | 2'6 | 0'0 | 2'6 | 5880 | 36'1 | 0'0 | 36'1 | ... | ... | -0.29414 |
| -0.272057 | ... | ... | 2'4 | 0'0 | 2'4 | 5900 | 37'7 | 0'0 | 37'7 | ... | ... | -0.28153 |
| -0.257162 | ... | ... | 2'2 | 0'0 | 2'2 | 5920 | 39'6 | 0'0 | 39'6 | ... | ... | -0.277005 |
| -0.240586 | ... | ... | 2'0 | 0'0 | 2'0 | 5940 | 41'4 | 0'0 | 41'4 | ... | ... | -0.261849 |
| -0.242395 | ... | ... | 2'0 | 0'0 | 2'0 | 5950 | 42'3 | 0'0 | 42'3 | ... | ... | -0.253681 |
| -0.233314 | ... | ... | 1'7 | 0'0 | 1'7 | 5960 | 43'2 | 0'0 | 43'2 | ... | ... | -0.245101 |
| -0.225297 | ... | ... | 1'6 | 0'0 | 1'6 | 5980 | 45'1 | 0'0 | 45'1 | ... | ... | -0.237786 |
| -0.20449 | 1'4 | 1'4 | 1'4 | 0'0 | 1'4 | 6000 | 47'0 | 0'0 | 47'0 | ... | ... | -0.229782 |
| -0.194448 | ... | ... | 1'3 | 0'0 | 1'3 | 6020 | 48'7 | 0'0 | 48'7 | ... | ... | -0.221083 |
| -0.183588 | ... | ... | 1'2 | 0'0 | 1'2 | 6040 | 50'6 | 0'0 | 50'6 | ... | ... | -0.211681 |
| -0.1846 | ... | ... | 1'2 | 0'0 | 1'2 | 6050 | 51'5 | 0'0 | 51'5 | ... | ... | -0.200377 |
| -0.171875 | ... | ... | 1'1 | 0'0 | 1'1 | 6060 | 52'5 | 0'0 | 52'5 | ... | ... | -0.201561 |
| -0.159259 | ... | ... | 1'0 | 0'0 | 1'0 | 6080 | 54'4 | 0'0 | 54'4 | ... | ... | -0.190705 |
| -0.160807 | ... | ... | 1'0 | 0'0 | 1'0 | 6100 | 56'3 | 0'0 | 56'3 | ... | ... | -0.179085 |
| -0.147009 | ... | ... | 0'7 | 0'0 | 0'7 | 6120 | 58'2 | 0'0 | 58'2 | ... | ... | -0.16666 |
| -0.132707 | ... | ... | 0'6 | 0'0 | 0'6 | 6150 | 61'2 | 0'0 | 61'2 | ... | ... | -0.169229 |
| -0.117899 | ... | ... | 0'5 | 0'0 | 0'5 | 6200 | 66'0 | 0'0 | 66'0 | ... | ... | -0.141904 |
| -0.101132 | ... | ... | 0'4 | 0'0 | 0'4 | 6250 | 71'0 | 0'0 | 71'0 | ... | ... | -0.145178 |
| -0.102732 | ... | ... | 0'4 | 0'0 | 0'4 | 6300 | 75'7 | 0'0 | 75'7 | ... | ... | -0.130984 |
| -0.083318 | ... | ... | 0'3 | 0'0 | 0'3 | 6350 | 80'6 | 0'0 | 80'6 | ... | ... | -0.115282 |
| -0.061252 | 0'2 | 0'2 | 0'3 | -0'1 | 0'2 | 6400 | 85'6 | 0'0 | 85'6 | ... | ... | -0.117705 |
| -0.085442 | ... | ... | 0'3 | 0'0 | 0'3 | 6450 | 90'6 | 0'0 | 90'6 | ... | ... | -0.12007 |
| -0.062631 | ... | ... | 0'2 | 0'0 | 0'2 | 6500 | 95'6 | 0'0 | 95'6 | ... | ... | -0.122385 |
| -0.063273 | ... | ... | 0'2 | 0'0 | 0'2 | 6550 | 100'5 | 0'0 | 100'5 | ... | ... | -0.104259 |
| -0.063881 | ... | ... | 0'2 | 0'0 | 0'2 | 6600 | 105'5 | 0'0 | 105'5 | ... | ... | -0.106299 |
| -0.064463 | ... | ... | 0'2 | 0'0 | 0'2 | 6650 | 110'5 | 0'0 | 110'5 | ... | ... | -0.108312 |
| -0.065026 | ... | ... | 0'2 | 0'0 | 0'2 | 6700 | 115'5 | 0'0 | 115'5 | ... | ... | -0.110303 |
| -0.065561 | ... | ... | 0'2 | 0'0 | 0'2 | 6750 | 120'5 | 0'0 | 120'5 | ... | ... | -0.112272 |
| -0.03754 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 125'5 | 0'0 | 125'5 | ... | ... | -0.114221 |
| -0.037798 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 130'4 | 0'0 | 130'4 | ... | ... | -0.093562 |
| -0.038049 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 135'4 | 0'0 | 135'4 | ... | ... | -0.095353 |
| -0.038287 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 140'4 | 0'0 | 140'4 | ... | ... | -0.097136 |
| -0.038518 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 145'4 | 0'0 | 145'4 | ... | ... | -0.098911 |
| -0.038741 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 150'4 | 0'0 | 150'4 | ... | ... | -0.10068 |
| -0.040479 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 195'4 | 0'0 | 195'4 | ... | ... | -0.116327 |
| -0.040815 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 205'4 | 0'0 | 205'4 | ... | ... | -0.119756 |
| -0.041135 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 215'4 | 0'0 | 215'4 | ... | ... | -0.123171 |
| -0.041435 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 225'4 | 0'0 | 225'4 | ... | ... | -0.126572 |
| -0.041724 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 235'4 | 0'0 | 235'4 | ... | ... | -0.129963 |
| -0.042005 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 245'4 | 0'0 | 245'4 | ... | ... | -0.133344 |
| -0.043249 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 295'4 | 0'0 | 295'4 | ... | ... | -0.150123 |
| -0.044301 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 345'4 | 0'0 | 345'4 | ... | ... | -0.166733 |
| -0.046008 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 445'4 | 0'0 | 445'4 | ... | ... | -0.199592 |
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.