Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.369369 | ... | ... | 111'6 | 0'0 | 111'6 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016949 |
| -0.363729 | ... | ... | 106'6 | 0'0 | 106'6 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016801 |
| -0.357874 | ... | ... | 101'6 | 0'0 | 101'6 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016645 |
| -0.351786 | ... | ... | 96'6 | 0'0 | 96'6 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01648 |
| -0.34544 | ... | ... | 91'6 | 0'0 | 91'6 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016308 |
| -0.338815 | ... | ... | 86'6 | 0'0 | 86'6 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016124 |
| -0.331882 | ... | ... | 81'6 | 0'0 | 81'6 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015929 |
| -0.328377 | ... | ... | 76'7 | 0'0 | 76'7 | 4550 | 0'2 | 0'0 | 0'2 | ... | ... | -0.027382 |
| -0.320627 | ... | ... | 71'7 | 0'0 | 71'7 | 4600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.026956 |
| -0.31601 | ... | ... | 67'0 | 0'0 | 67'0 | 4650 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | -0.0265 |
| -0.307233 | ... | ... | 62'0 | 0'0 | 62'0 | 4700 | 0'4 | 0'1 | 0'3 | 0'4 | 0'4 | -0.044427 |
| -0.301232 | ... | ... | 57'1 | 0'0 | 57'1 | 4750 | 0'4 | -0'1 | 0'5 | 0'4 | 0'4 | -0.043414 |
| -0.297546 | ... | ... | 52'3 | 0'0 | 52'3 | 4800 | 0'6 | 0'0 | 0'6 | ... | ... | -0.057275 |
| -0.29257 | ... | ... | 47'5 | 0'0 | 47'5 | 4850 | 1'1 | 0'1 | 1'0 | 1'1 | 1'0 | -0.074595 |
| -0.289042 | ... | ... | 43'0 | 0'0 | 43'0 | 4900 | 1'3 | 0'0 | 1'3 | ... | ... | -0.08286 |
| -0.289026 | ... | ... | 38'5 | 0'0 | 38'5 | 4950 | 2'0 | 0'0 | 2'0 | ... | ... | -0.102824 |
| -0.134891 | 27'6 | 27'6 | 34'2 | -6'4 | 27'6 | 5000 | 2'5 | 0'0 | 2'5 | ... | ... | -0.116977 |
| -0.28661 | ... | ... | 32'5 | 0'0 | 32'5 | 5020 | 3'0 | 0'0 | 3'0 | ... | ... | -0.124693 |
| -0.286425 | ... | ... | 31'0 | 0'0 | 31'0 | 5040 | 3'3 | 0'0 | 3'3 | ... | ... | -0.13112 |
| -0.287284 | ... | ... | 30'2 | 0'0 | 30'2 | 5050 | 3'2 | -0'2 | 3'4 | 3'2 | 3'2 | -0.125771 |
| -0.285555 | ... | ... | 29'3 | 0'0 | 29'3 | 5060 | 3'6 | 0'0 | 3'6 | ... | ... | -0.136307 |
| -0.2863 | ... | ... | 27'7 | 0'0 | 27'7 | 5080 | 4'2 | 0'0 | 4'2 | ... | ... | -0.143172 |
| -0.286195 | ... | ... | 26'3 | 0'0 | 26'3 | 5100 | 6'4 | 1'6 | 4'6 | 6'4 | 6'4 | -0.184911 |
| -0.287437 | ... | ... | 25'0 | 0'0 | 25'0 | 5120 | 5'2 | 0'0 | 5'2 | ... | ... | -0.152251 |
| -0.285506 | ... | ... | 23'4 | 0'0 | 23'4 | 5140 | 5'7 | 0'0 | 5'7 | ... | ... | -0.156925 |
| -0.28635 | ... | ... | 22'7 | 0'0 | 22'7 | 5150 | 6'1 | 0'0 | 6'1 | ... | ... | -0.157418 |
| -0.284776 | ... | ... | 22'1 | 0'0 | 22'1 | 5160 | 6'4 | 0'0 | 6'4 | ... | ... | -0.159824 |
| -0.285109 | ... | ... | 20'7 | 0'0 | 20'7 | 5180 | 7'1 | 0'0 | 7'1 | ... | ... | -0.16095 |
| -0.284307 | ... | ... | 19'5 | 0'0 | 19'5 | 5200 | 8'5 | 0'6 | 7'7 | 8'5 | 8'5 | -0.175186 |
| -0.282346 | ... | ... | 18'3 | 0'0 | 18'3 | 5220 | 8'6 | 0'0 | 8'6 | ... | ... | -0.163954 |
| -0.281258 | ... | ... | 17'2 | 0'0 | 17'2 | 5240 | 9'4 | 0'0 | 9'4 | ... | ... | -0.161347 |
| -0.225473 | 15'1 | 13'3 | 16'6 | -3'3 | 13'3 | 5250 | 10'0 | 0'0 | 10'0 | ... | ... | -0.161319 |
| -0.278935 | ... | ... | 16'1 | 0'0 | 16'1 | 5260 | 10'3 | 0'0 | 10'3 | ... | ... | -0.158675 |
| -0.277427 | ... | ... | 15'1 | 0'0 | 15'1 | 5280 | 11'3 | 0'0 | 11'3 | ... | ... | -0.155862 |
| -0.226121 | 12'0 | 11'2 | 14'1 | -2'7 | 11'2 | 5300 | 14'0 | 1'5 | 12'3 | 14'0 | 14'0 | -0.178901 |
| -0.270579 | ... | ... | 13'1 | 0'0 | 13'1 | 5320 | 13'3 | 0'0 | 13'3 | ... | ... | -0.143224 |
| -0.267349 | ... | ... | 12'2 | 0'0 | 12'2 | 5340 | 14'4 | 0'0 | 14'4 | ... | ... | -0.135433 |
| -0.235346 | 10'1 | 10'1 | 11'7 | -1'6 | 10'1 | 5350 | 16'4 | 1'3 | 15'1 | 16'4 | 16'4 | -0.158849 |
| -0.265061 | ... | ... | 11'4 | 0'0 | 11'4 | 5360 | 15'5 | 0'0 | 15'5 | ... | ... | -0.124966 |
| -0.259292 | ... | ... | 10'5 | 0'0 | 10'5 | 5380 | 16'7 | 0'0 | 16'7 | ... | ... | -0.114334 |
| -0.23068 | 8'5 | 8'3 | 9'7 | -1'2 | 8'5 | 5400 | 18'1 | 0'0 | 18'1 | ... | ... | -0.100706 |
| -0.250954 | ... | ... | 9'2 | 0'0 | 9'2 | 5420 | 19'3 | 0'0 | 19'3 | ... | ... | -0.083393 |
| -0.243749 | ... | ... | 8'4 | 0'0 | 8'4 | 5440 | 20'6 | 0'0 | 20'6 | ... | ... | -0.065563 |
| -0.242232 | ... | ... | 8'2 | 0'0 | 8'2 | 5450 | 21'3 | 0'0 | 21'3 | ... | ... | -0.052232 |
| -0.237849 | ... | ... | 7'7 | 0'0 | 7'7 | 5460 | 22'1 | 0'0 | 22'1 | ... | ... | -0.042161 |
| -0.230786 | ... | ... | 7'2 | 0'0 | 7'2 | 5480 | 23'4 | 0'0 | 23'4 | ... | ... | -0.006052 |
| -0.170961 | 5'5 | 4'4 | 6'6 | -2'2 | 4'4 | 5500 | 24'7 | 0'0 | 24'7 | ... | ... | 0.002789 |
| -0.218989 | ... | ... | 6'2 | 0'0 | 6'2 | 5520 | 26'3 | 0'0 | 26'3 | ... | ... | 0.003008 |
| -0.211577 | ... | ... | 5'6 | 0'0 | 5'6 | 5540 | 27'7 | 0'0 | 27'7 | ... | ... | 0.003226 |
| -0.20748 | ... | ... | 5'4 | 0'0 | 5'4 | 5550 | 28'5 | 0'0 | 28'5 | ... | ... | 0.003336 |
| -0.20311 | ... | ... | 5'2 | 0'0 | 5'2 | 5560 | 29'3 | 0'0 | 29'3 | ... | ... | 0.003445 |
| 0 | ... | ... | ... | ... | ... | 5580 | ... | ... | ... | ... | ... | 0 |
| -0.163989 | 3'5 | 3'5 | 4'3 | -0'6 | 3'5 | 5600 | 32'5 | 0'0 | 32'5 | ... | ... | 0.003882 |
| -0.141293 | 3'3 | 2'6 | 3'4 | -0'6 | 2'6 | 5650 | 36'5 | 0'0 | 36'5 | ... | ... | 0.004429 |
| -0.146396 | ... | ... | 2'6 | 0'0 | 2'6 | 5700 | 41'0 | 0'0 | 41'0 | ... | ... | 0.004976 |
| -0.131212 | ... | ... | 2'2 | 0'0 | 2'2 | 5750 | 45'3 | 0'0 | 45'3 | ... | ... | 0.005523 |
| -0.112751 | ... | ... | 1'6 | 0'0 | 1'6 | 5800 | 49'7 | 0'0 | 49'7 | ... | ... | 0.00607 |
| -0.10332 | ... | ... | 1'4 | 0'0 | 1'4 | 5850 | 54'4 | 0'0 | 54'4 | ... | ... | 0.006617 |
| -0.085474 | ... | ... | 1'1 | 0'0 | 1'1 | 5900 | 59'2 | 0'0 | 59'2 | ... | ... | 0.007163 |
| -0.079805 | ... | ... | 1'0 | 0'0 | 1'0 | 5950 | 64'1 | 0'0 | 64'1 | ... | ... | 0.00771 |
| -0.056894 | 0'6 | 0'5 | 0'7 | -0'2 | 0'5 | 6000 | 68'7 | 0'0 | 68'7 | ... | ... | 0.008257 |
| -0.06638 | ... | ... | 0'6 | 0'0 | 0'6 | 6050 | 73'6 | 0'0 | 73'6 | ... | ... | 0.008804 |
| -0.058562 | ... | ... | 0'5 | 0'0 | 0'5 | 6100 | 78'5 | 0'0 | 78'5 | ... | ... | 0.009351 |
| -0.049917 | ... | ... | 0'4 | 0'0 | 0'4 | 6150 | 83'5 | 0'0 | 83'5 | ... | ... | 0.009898 |
| -0.050511 | ... | ... | 0'4 | 0'0 | 0'4 | 6200 | 88'4 | 0'0 | 88'4 | ... | ... | 0.010444 |
| -0.040749 | ... | ... | 0'3 | 0'0 | 0'3 | 6250 | 93'4 | 0'0 | 93'4 | ... | ... | 0.010991 |
| -0.041164 | ... | ... | 0'3 | 0'0 | 0'3 | 6300 | 98'4 | 0'0 | 98'4 | ... | ... | 0.011538 |
| -0.041561 | ... | ... | 0'3 | 0'0 | 0'3 | 6350 | 103'3 | 0'0 | 103'3 | ... | ... | 0.012085 |
| -0.030332 | ... | ... | 0'2 | 0'0 | 0'2 | 6400 | 108'3 | 0'0 | 108'3 | ... | ... | 0.012632 |
| -0.030581 | ... | ... | 0'2 | 0'0 | 0'2 | 6450 | 113'3 | 0'0 | 113'3 | ... | ... | 0.013179 |
| -0.030821 | ... | ... | 0'2 | 0'0 | 0'2 | 6500 | 118'3 | 0'0 | 118'3 | ... | ... | 0.013725 |
| -0.031052 | ... | ... | 0'2 | 0'0 | 0'2 | 6550 | 123'3 | 0'0 | 123'3 | ... | ... | 0.014272 |
| -0.031275 | ... | ... | 0'2 | 0'0 | 0'2 | 6600 | 128'2 | 0'0 | 128'2 | ... | ... | 0.014819 |
| -0.03149 | ... | ... | 0'2 | 0'0 | 0'2 | 6650 | 133'2 | 0'0 | 133'2 | ... | ... | 0.015366 |
| -0.031698 | ... | ... | 0'2 | 0'0 | 0'2 | 6700 | 138'2 | 0'0 | 138'2 | ... | ... | 0.015913 |
| -0.031899 | ... | ... | 0'2 | 0'0 | 0'2 | 6750 | 143'2 | 0'0 | 143'2 | ... | ... | 0.016459 |
| -0.018172 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 148'2 | 0'0 | 148'2 | ... | ... | 0.017006 |
| -0.018269 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 153'2 | 0'0 | 153'2 | ... | ... | 0.017553 |
| -0.018364 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 158'2 | 0'0 | 158'2 | ... | ... | 0.0181 |
| -0.018456 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 163'2 | 0'0 | 163'2 | ... | ... | 0.018647 |
| -0.018547 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 168'2 | 0'0 | 168'2 | ... | ... | 0.019194 |
| -0.018634 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 173'2 | 0'0 | 173'2 | ... | ... | 0.01974 |
| -0.018718 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 178'2 | 0'0 | 178'2 | ... | ... | 0.020287 |
| -0.0188 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 183'2 | 0'0 | 183'2 | ... | ... | 0.020834 |
| -0.01888 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 188'2 | 0'0 | 188'2 | ... | ... | 0.021381 |
| -0.018959 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 193'2 | 0'0 | 193'2 | ... | ... | 0.021928 |
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.