Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.046335 | ... | ... | 156'6 | 0'0 | 156'6 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02599 |
| -0.044865 | ... | ... | 151'6 | 0'0 | 151'6 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02585 |
| -0.043394 | ... | ... | 146'6 | 0'0 | 146'6 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025703 |
| -0.041923 | ... | ... | 141'6 | 0'0 | 141'6 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02555 |
| -0.040452 | ... | ... | 136'6 | 0'0 | 136'6 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025393 |
| -0.038979 | ... | ... | 131'6 | 0'0 | 131'6 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025232 |
| -0.037505 | ... | ... | 126'6 | 0'0 | 126'6 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025063 |
| -0.036031 | ... | ... | 121'6 | 0'0 | 121'6 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024888 |
| -0.034556 | ... | ... | 116'6 | 0'0 | 116'6 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024705 |
| -0.03308 | ... | ... | 111'6 | 0'0 | 111'6 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024516 |
| -0.031604 | ... | ... | 106'6 | 0'0 | 106'6 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024315 |
| -0.030127 | ... | ... | 101'6 | 0'0 | 101'6 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024108 |
| -0.02865 | ... | ... | 96'6 | 0'0 | 96'6 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023892 |
| -0.027172 | ... | ... | 91'6 | 0'0 | 91'6 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02366 |
| -0.025694 | ... | ... | 86'6 | 0'0 | 86'6 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023419 |
| -0.024215 | ... | ... | 81'6 | 0'0 | 81'6 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023165 |
| -0.038652 | ... | ... | 76'7 | 0'0 | 76'7 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022893 |
| -0.037111 | ... | ... | 71'7 | 0'0 | 71'7 | 4850 | 0'2 | 0'0 | 0'2 | ... | ... | -0.039396 |
| -0.035562 | ... | ... | 66'7 | 0'0 | 66'7 | 4900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.038806 |
| -0.060749 | ... | ... | 62'1 | 0'0 | 62'1 | 4950 | 0'4 | 0'0 | 0'4 | ... | ... | -0.065401 |
| -0.070564 | ... | ... | 57'2 | 0'0 | 57'2 | 5000 | 0'5 | 0'0 | 0'5 | ... | ... | -0.075948 |
| -0.089507 | ... | ... | 52'4 | 0'0 | 52'4 | 5050 | 0'7 | 0'0 | 0'7 | ... | ... | -0.095431 |
| -0.11437 | ... | ... | 47'7 | 0'0 | 47'7 | 5100 | 1'2 | 0'0 | 1'2 | ... | ... | -0.120573 |
| -0.121329 | ... | ... | 46'0 | 0'0 | 46'0 | 5120 | 1'3 | 0'0 | 1'3 | ... | ... | -0.127589 |
| -0.135659 | ... | ... | 44'2 | 0'0 | 44'2 | 5140 | 1'4 | 0'0 | 1'4 | ... | ... | -0.134048 |
| -0.142311 | ... | ... | 43'3 | 0'0 | 43'3 | 5150 | 1'5 | 0'0 | 1'5 | ... | ... | -0.140949 |
| -0.141246 | ... | ... | 42'3 | 0'0 | 42'3 | 5160 | 1'6 | 0'0 | 1'6 | ... | ... | -0.147509 |
| -0.153447 | ... | ... | 40'5 | 0'0 | 40'5 | 5180 | 2'0 | 0'0 | 2'0 | ... | ... | -0.159657 |
| -0.164469 | ... | ... | 38'7 | 0'0 | 38'7 | 5200 | 2'2 | 0'0 | 2'2 | ... | ... | -0.170606 |
| -0.180603 | ... | ... | 37'2 | 0'0 | 37'2 | 5220 | 2'4 | 0'0 | 2'4 | ... | ... | -0.180429 |
| -0.18914 | ... | ... | 35'4 | 0'0 | 35'4 | 5240 | 2'7 | 0'0 | 2'7 | ... | ... | -0.195047 |
| -0.198701 | ... | ... | 34'6 | 0'0 | 34'6 | 5250 | 3'0 | 0'0 | 3'0 | ... | ... | -0.19888 |
| -0.202209 | ... | ... | 33'7 | 0'0 | 33'7 | 5260 | 3'2 | 0'0 | 3'2 | ... | ... | -0.207965 |
| -0.218856 | ... | ... | 32'3 | 0'0 | 32'3 | 5280 | 3'5 | 0'0 | 3'5 | ... | ... | -0.21931 |
| -0.228593 | ... | ... | 30'6 | 0'0 | 30'6 | 5300 | 4'1 | 0'0 | 4'1 | ... | ... | -0.234003 |
| -0.2415 | ... | ... | 29'2 | 0'0 | 29'2 | 5320 | 4'5 | 0'0 | 4'5 | ... | ... | -0.246717 |
| -0.256838 | ... | ... | 27'7 | 0'0 | 27'7 | 5340 | 5'1 | 0'0 | 5'1 | ... | ... | -0.257574 |
| -0.261587 | ... | ... | 27'1 | 0'0 | 27'1 | 5350 | 5'3 | 0'0 | 5'3 | ... | ... | -0.262338 |
| -0.265905 | ... | ... | 26'3 | 0'0 | 26'3 | 5360 | 5'6 | 0'0 | 5'6 | ... | ... | -0.270719 |
| -0.277137 | ... | ... | 25'0 | 0'0 | 25'0 | 5380 | 6'3 | 0'0 | 6'3 | ... | ... | -0.281744 |
| -0.290011 | ... | ... | 23'6 | 0'0 | 23'6 | 5400 | 7'0 | 0'0 | 7'0 | ... | ... | -0.290756 |
| -0.300614 | ... | ... | 22'4 | 0'0 | 22'4 | 5420 | 7'6 | 0'0 | 7'6 | ... | ... | -0.301317 |
| -0.309062 | ... | ... | 21'2 | 0'0 | 21'2 | 5440 | 8'4 | 0'0 | 8'4 | ... | ... | -0.309704 |
| -0.312503 | ... | ... | 20'5 | 0'0 | 20'5 | 5450 | 8'7 | 0'0 | 8'7 | ... | ... | -0.313108 |
| -0.315429 | ... | ... | 20'0 | 0'0 | 20'0 | 5460 | 9'2 | 0'0 | 9'2 | ... | ... | -0.315994 |
| -0.3229 | ... | ... | 18'7 | 0'0 | 18'7 | 5480 | 10'1 | 0'0 | 10'1 | ... | ... | -0.323376 |
| -0.331267 | ... | ... | 17'7 | 0'0 | 17'7 | 5500 | 11'1 | 0'0 | 11'1 | ... | ... | -0.331644 |
| -0.334393 | ... | ... | 16'6 | 0'0 | 16'6 | 5520 | 12'0 | 0'0 | 12'0 | ... | ... | -0.334663 |
| -0.338412 | ... | ... | 15'6 | 0'0 | 15'6 | 5540 | 13'0 | 0'0 | 13'0 | ... | ... | -0.33857 |
| -0.339624 | ... | ... | 15'2 | 0'0 | 15'2 | 5550 | 13'4 | 0'0 | 13'4 | ... | ... | -0.339725 |
| -0.340308 | ... | ... | 14'6 | 0'0 | 14'6 | 5560 | 14'1 | 0'0 | 14'1 | ... | ... | -0.343312 |
| -0.343067 | ... | ... | 13'7 | 0'0 | 13'7 | 5580 | 15'1 | 0'0 | 15'1 | ... | ... | -0.342994 |
| -0.343761 | ... | ... | 13'0 | 0'0 | 13'0 | 5600 | 16'2 | 0'0 | 16'2 | ... | ... | -0.343574 |
| -0.342415 | ... | ... | 12'1 | 0'0 | 12'1 | 5620 | 17'3 | 0'0 | 17'3 | ... | ... | -0.342116 |
| -0.342103 | ... | ... | 11'3 | 0'0 | 11'3 | 5640 | 18'5 | 0'0 | 18'5 | ... | ... | -0.341698 |
| -0.341225 | ... | ... | 11'0 | 0'0 | 11'0 | 5650 | 19'2 | 0'0 | 19'2 | ... | ... | -0.34077 |
| -0.33987 | ... | ... | 10'5 | 0'0 | 10'5 | 5660 | 19'7 | 0'0 | 19'7 | ... | ... | -0.339367 |
| -0.335725 | ... | ... | 9'7 | 0'0 | 9'7 | 5680 | 21'1 | 0'0 | 21'1 | ... | ... | -0.335131 |
| -0.332982 | ... | ... | 9'2 | 0'0 | 9'2 | 5700 | 22'4 | 0'0 | 22'4 | ... | ... | -0.332308 |
| -0.328511 | ... | ... | 8'5 | 0'0 | 8'5 | 5720 | 23'7 | 0'0 | 23'7 | ... | ... | -0.32777 |
| -0.322309 | ... | ... | 8'0 | 0'0 | 8'0 | 5740 | 25'2 | 0'0 | 25'2 | ... | ... | -0.321515 |
| -0.320376 | ... | ... | 7'6 | 0'0 | 7'6 | 5750 | 26'0 | 0'0 | 26'0 | ... | ... | -0.319559 |
| -0.318072 | ... | ... | 7'4 | 0'0 | 7'4 | 5760 | 26'5 | 0'0 | 26'5 | ... | ... | -0.313522 |
| -0.31236 | ... | ... | 7'0 | 0'0 | 7'0 | 5780 | 28'1 | 0'0 | 28'1 | ... | ... | -0.307634 |
| -0.305168 | ... | ... | 6'4 | 0'0 | 6'4 | 5800 | 29'5 | 0'0 | 29'5 | ... | ... | -0.300268 |
| -0.296475 | ... | ... | 6'0 | 0'0 | 6'0 | 5820 | 31'1 | 0'0 | 31'1 | ... | ... | -0.291405 |
| -0.286243 | ... | ... | 5'4 | 0'0 | 5'4 | 5840 | 32'6 | 0'0 | 32'6 | ... | ... | -0.285436 |
| -0.285058 | ... | ... | 5'3 | 0'0 | 5'3 | 5850 | 33'4 | 0'0 | 33'4 | ... | ... | -0.279759 |
| -0.279061 | ... | ... | 5'1 | 0'0 | 5'1 | 5860 | 34'3 | 0'0 | 34'3 | ... | ... | -0.278306 |
| -0.270684 | ... | ... | 4'6 | 0'0 | 4'6 | 5880 | 36'0 | 0'0 | 36'0 | ... | ... | -0.270007 |
| -0.26614 | ... | ... | 4'4 | 0'0 | 4'4 | 5900 | 37'5 | 0'0 | 37'5 | ... | ... | -0.260517 |
| -0.255542 | ... | ... | 4'1 | 0'0 | 4'1 | 5920 | 39'2 | 0'0 | 39'2 | ... | ... | -0.249805 |
| -0.249186 | ... | ... | 3'7 | 0'0 | 3'7 | 5940 | 41'0 | 0'0 | 41'0 | ... | ... | -0.243364 |
| -0.245706 | ... | ... | 3'6 | 0'0 | 3'6 | 5950 | 41'7 | 0'0 | 41'7 | ... | ... | -0.239845 |
| -0.242018 | ... | ... | 3'5 | 0'0 | 3'5 | 5960 | 42'6 | 0'0 | 42'6 | ... | ... | -0.236124 |
| -0.228027 | ... | ... | 3'2 | 0'0 | 3'2 | 5980 | 44'4 | 0'0 | 44'4 | ... | ... | -0.228081 |
| -0.22521 | ... | ... | 3'1 | 0'0 | 3'1 | 6000 | 46'2 | 0'0 | 46'2 | ... | ... | -0.219219 |
| -0.215529 | ... | ... | 2'7 | 0'0 | 2'7 | 6020 | 48'0 | 0'0 | 48'0 | ... | ... | -0.209515 |
| -0.204956 | ... | ... | 2'5 | 0'0 | 2'5 | 6040 | 49'7 | 0'0 | 49'7 | ... | ... | -0.20571 |
| -0.206247 | ... | ... | 2'5 | 0'0 | 2'5 | 6050 | 50'6 | 0'0 | 50'6 | ... | ... | -0.200244 |
| -0.200541 | ... | ... | 2'4 | 0'0 | 2'4 | 6060 | 51'5 | 0'0 | 51'5 | ... | ... | -0.194549 |
| -0.188409 | ... | ... | 2'2 | 0'0 | 2'2 | 6080 | 53'4 | 0'0 | 53'4 | ... | ... | -0.189782 |
| -0.182967 | ... | ... | 2'1 | 0'0 | 2'1 | 6100 | 55'2 | 0'0 | 55'2 | ... | ... | -0.17708 |
| -0.177119 | ... | ... | 2'0 | 0'0 | 2'0 | 6120 | 57'1 | 0'0 | 57'1 | ... | ... | -0.171316 |
| -0.163394 | ... | ... | 1'6 | 0'0 | 1'6 | 6150 | 60'0 | 0'0 | 60'0 | ... | ... | -0.166043 |
| -0.149503 | ... | ... | 1'4 | 0'0 | 1'4 | 6200 | 64'5 | 0'0 | 64'5 | ... | ... | -0.144264 |
| -0.133493 | ... | ... | 1'2 | 0'0 | 1'2 | 6250 | 69'3 | 0'0 | 69'3 | ... | ... | -0.128799 |
| -0.125757 | ... | ... | 1'1 | 0'0 | 1'1 | 6300 | 74'2 | 0'0 | 74'2 | ... | ... | -0.121658 |
| -0.117105 | ... | ... | 1'0 | 0'0 | 1'0 | 6350 | 79'1 | 0'0 | 79'1 | ... | ... | -0.113722 |
| -0.107522 | ... | ... | 0'7 | 0'0 | 0'7 | 6400 | 84'0 | 0'0 | 84'0 | ... | ... | -0.104992 |
| -0.096971 | ... | ... | 0'6 | 0'0 | 0'6 | 6450 | 88'7 | 0'0 | 88'7 | ... | ... | -0.095456 |
| -0.085385 | ... | ... | 0'5 | 0'0 | 0'5 | 6500 | 93'6 | 0'0 | 93'6 | ... | ... | -0.085086 |
| -0.0864 | ... | ... | 0'5 | 0'0 | 0'5 | 6550 | 98'6 | 0'0 | 98'6 | ... | ... | -0.086916 |
| -0.087369 | ... | ... | 0'5 | 0'0 | 0'5 | 6600 | 103'5 | 0'0 | 103'5 | ... | ... | -0.07552 |
| -0.074193 | ... | ... | 0'4 | 0'0 | 0'4 | 6650 | 108'5 | 0'0 | 108'5 | ... | ... | -0.077198 |
| -0.074915 | ... | ... | 0'4 | 0'0 | 0'4 | 6700 | 113'5 | 0'0 | 113'5 | ... | ... | -0.078862 |
| -0.07561 | ... | ... | 0'4 | 0'0 | 0'4 | 6750 | 118'4 | 0'0 | 118'4 | ... | ... | -0.066323 |
| -0.060746 | ... | ... | 0'3 | 0'0 | 0'3 | 6800 | 123'4 | 0'0 | 123'4 | ... | ... | -0.067886 |
| -0.061237 | ... | ... | 0'3 | 0'0 | 0'3 | 6850 | 128'4 | 0'0 | 128'4 | ... | ... | -0.069443 |
| -0.06171 | ... | ... | 0'3 | 0'0 | 0'3 | 6900 | 133'4 | 0'0 | 133'4 | ... | ... | -0.070995 |
| -0.062167 | ... | ... | 0'3 | 0'0 | 0'3 | 6950 | 138'3 | 0'0 | 138'3 | ... | ... | -0.057261 |
| -0.062609 | ... | ... | 0'3 | 0'0 | 0'3 | 7000 | 143'3 | 0'0 | 143'3 | ... | ... | -0.058757 |
| -0.045464 | ... | ... | 0'2 | 0'0 | 0'2 | 7050 | 148'3 | 0'0 | 148'3 | ... | ... | -0.060251 |
| -0.04773 | ... | ... | 0'2 | 0'0 | 0'2 | 7500 | 193'2 | 0'0 | 193'2 | ... | ... | -0.057151 |
| -0.048165 | ... | ... | 0'2 | 0'0 | 0'2 | 7600 | 203'2 | 0'0 | 203'2 | ... | ... | -0.060097 |
| -0.027374 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 213'2 | 0'0 | 213'2 | ... | ... | -0.063042 |
| -0.027576 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 223'2 | 0'0 | 223'2 | ... | ... | -0.065985 |
| -0.02777 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 233'2 | 0'0 | 233'2 | ... | ... | -0.068926 |
| -0.027958 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 243'2 | 0'0 | 243'2 | ... | ... | -0.071865 |
| -0.028795 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 293'2 | 0'0 | 293'2 | ... | ... | -0.086534 |
| -0.0295 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 343'2 | 0'0 | 343'2 | ... | ... | -0.101158 |
| -0.030644 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 443'2 | 0'0 | 443'2 | ... | ... | -0.130269 |
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.