Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.461809 | ... | ... | 147'6 | 0'0 | 147'6 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033641 |
| -0.45703 | ... | ... | 142'6 | 0'0 | 142'6 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033438 |
| -0.45212 | ... | ... | 137'6 | 0'0 | 137'6 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033229 |
| -0.447067 | ... | ... | 132'6 | 0'0 | 132'6 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033014 |
| -0.441864 | ... | ... | 127'6 | 0'0 | 127'6 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032788 |
| -0.4365 | ... | ... | 122'6 | 0'0 | 122'6 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032553 |
| -0.430961 | ... | ... | 117'6 | 0'0 | 117'6 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032309 |
| -0.425235 | ... | ... | 112'6 | 0'0 | 112'6 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032053 |
| -0.419309 | ... | ... | 107'6 | 0'0 | 107'6 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031786 |
| -0.413163 | ... | ... | 102'6 | 0'0 | 102'6 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031508 |
| -0.406777 | ... | ... | 97'6 | 0'0 | 97'6 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031215 |
| -0.400129 | ... | ... | 92'6 | 0'0 | 92'6 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030904 |
| -0.393195 | ... | ... | 87'6 | 0'0 | 87'6 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030581 |
| -0.385941 | ... | ... | 82'6 | 0'0 | 82'6 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030235 |
| -0.378331 | ... | ... | 77'6 | 0'0 | 77'6 | 4700 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.029867 |
| -0.370329 | ... | ... | 72'6 | 0'0 | 72'6 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029479 |
| -0.361873 | ... | ... | 67'6 | 0'0 | 67'6 | 4800 | 0'2 | 0'1 | 0'1 | ... | ... | -0.050541 |
| -0.361527 | ... | ... | 62'7 | 0'0 | 62'7 | 4850 | 0'2 | 0'0 | 0'2 | ... | ... | -0.049681 |
| -0.36 | ... | ... | 58'0 | 0'0 | 58'0 | 4900 | 0'2 | -0'1 | 0'3 | ... | ... | -0.04875 |
| -0.357157 | ... | ... | 53'1 | 0'0 | 53'1 | 4950 | 0'4 | 0'0 | 0'4 | ... | ... | -0.081376 |
| -0.360309 | ... | ... | 48'3 | 0'0 | 48'3 | 5000 | 0'7 | 0'2 | 0'5 | ... | ... | -0.120265 |
| -0.360971 | ... | ... | 43'5 | 0'0 | 43'5 | 5050 | 0'6 | -0'1 | 0'7 | 0'6 | 0'6 | -0.104029 |
| -0.371884 | ... | ... | 39'1 | 0'0 | 39'1 | 5100 | 1'6 | 0'3 | 1'3 | 1'6 | 1'6 | -0.184015 |
| -0.377362 | ... | ... | 37'3 | 0'0 | 37'3 | 5120 | 1'5 | 0'0 | 1'5 | ... | ... | -0.171588 |
| -0.381844 | ... | ... | 35'5 | 0'0 | 35'5 | 5140 | 1'7 | 0'0 | 1'7 | ... | ... | -0.186019 |
| -0.322113 | ... | ... | 34'6 | -1'2 | 33'4 | 5150 | 1'5 | -0'3 | 2'0 | 1'6 | 1'5 | -0.16665 |
| -0.385306 | ... | ... | 33'7 | 0'0 | 33'7 | 5160 | 2'1 | 0'0 | 2'1 | ... | ... | -0.198668 |
| -0.387725 | ... | ... | 32'1 | 0'0 | 32'1 | 5180 | 2'4 | 0'0 | 2'4 | ... | ... | -0.217133 |
| -0.394485 | ... | ... | 30'4 | 0'0 | 30'4 | 5200 | 3'1 | 0'3 | 2'6 | ... | ... | -0.246597 |
| -0.399732 | ... | ... | 28'7 | 0'0 | 28'7 | 5220 | 3'1 | 0'0 | 3'1 | ... | ... | -0.239917 |
| -0.403443 | ... | ... | 27'2 | 0'0 | 27'2 | 5240 | 3'6 | 0'2 | 3'4 | 3'6 | 3'6 | -0.263522 |
| -0.407167 | ... | ... | 26'4 | 0'0 | 26'4 | 5250 | 4'3 | 0'5 | 3'6 | ... | ... | -0.288018 |
| -0.410406 | ... | ... | 25'6 | 0'0 | 25'6 | 5260 | 4'0 | 0'0 | 4'0 | ... | ... | -0.266389 |
| -0.415407 | ... | ... | 24'2 | 0'0 | 24'2 | 5280 | 5'4 | 1'0 | 4'4 | 5'4 | 5'4 | -0.319752 |
| -0.418426 | ... | ... | 22'6 | 0'0 | 22'6 | 5300 | 4'7 | -0'2 | 5'1 | ... | ... | -0.282507 |
| -0.423759 | ... | ... | 21'3 | 0'0 | 21'3 | 5320 | 6'3 | 0'6 | 5'5 | ... | ... | -0.326505 |
| -0.426756 | ... | ... | 20'0 | 0'0 | 20'0 | 5340 | 6'3 | 0'1 | 6'2 | 6'3 | 6'3 | -0.310868 |
| -0.429443 | ... | ... | 19'3 | 0'0 | 19'3 | 5350 | 6'7 | 0'2 | 6'5 | ... | ... | -0.31998 |
| -0.431482 | ... | ... | 18'6 | 0'0 | 18'6 | 5360 | 7'0 | 0'0 | 7'0 | ... | ... | -0.315261 |
| -0.433611 | ... | ... | 17'4 | 0'0 | 17'4 | 5380 | 7'6 | 0'0 | 7'6 | ... | ... | -0.320565 |
| -0.441008 | ... | ... | 16'3 | 0'1 | 16'4 | 5400 | 8'7 | 0'2 | 8'5 | ... | ... | -0.334319 |
| -0.437764 | ... | ... | 15'2 | 0'0 | 15'2 | 5420 | 9'4 | 0'0 | 9'4 | ... | ... | -0.328428 |
| -0.439578 | ... | ... | 14'2 | 0'0 | 14'2 | 5440 | 10'4 | 0'0 | 10'4 | ... | ... | -0.330707 |
| -0.439432 | ... | ... | 13'6 | 0'0 | 13'6 | 5450 | 12'2 | 1'2 | 11'0 | 12'2 | 12'2 | -0.369363 |
| -0.419096 | ... | ... | 13'2 | -0'5 | 12'5 | 5460 | 12'0 | 0'4 | 11'4 | ... | ... | -0.34487 |
| -0.434768 | ... | ... | 12'2 | 0'0 | 12'2 | 5480 | 12'4 | 0'0 | 12'4 | ... | ... | -0.324023 |
| -0.416089 | ... | ... | 11'2 | -0'3 | 10'7 | 5500 | 13'0 | -0'4 | 13'4 | 13'0 | 13'0 | -0.298552 |
| -0.410246 | ... | ... | 10'3 | -0'3 | 10'0 | 5520 | 14'5 | 0'0 | 14'5 | ... | ... | -0.305932 |
| -0.363234 | 8'0 | 8'0 | 9'5 | -1'5 | 8'0 | 5540 | 15'7 | 0'0 | 15'7 | ... | ... | -0.297397 |
| -0.367856 | ... | ... | 9'3 | -1'4 | 7'7 | 5550 | 17'7 | 1'2 | 16'5 | ... | ... | -0.341052 |
| -0.424271 | ... | ... | 9'0 | 0'2 | 9'2 | 5560 | 17'2 | 0'0 | 17'2 | ... | ... | -0.28981 |
| -0.441671 | 9'2 | 9'2 | 8'3 | 0'7 | 9'2 | 5580 | 18'5 | 0'0 | 18'5 | ... | ... | -0.278881 |
| -0.412501 | ... | ... | 7'5 | 0'3 | 8'0 | 5600 | 20'4 | 0'5 | 19'7 | 20'4 | 20'4 | -0.285531 |
| -0.388558 | ... | ... | 7'0 | 0'0 | 7'0 | 5620 | 21'2 | 0'0 | 21'2 | ... | ... | -0.240569 |
| -0.376015 | ... | ... | 6'3 | 0'0 | 6'3 | 5640 | 22'5 | 0'0 | 22'5 | ... | ... | -0.217821 |
| -0.360887 | ... | ... | 6'1 | -0'2 | 5'7 | 5650 | 23'3 | 0'0 | 23'3 | ... | ... | -0.208055 |
| -0.366229 | ... | ... | 5'7 | 0'0 | 5'7 | 5660 | 24'1 | 0'0 | 24'1 | ... | ... | -0.197335 |
| -0.359893 | ... | ... | 5'3 | 0'1 | 5'4 | 5680 | 25'5 | 0'0 | 25'5 | ... | ... | -0.172736 |
| -0.346037 | 5'0 | 5'0 | 4'7 | 0'1 | 5'0 | 5700 | 27'1 | 0'0 | 27'1 | ... | ... | -0.143177 |
| -0.323653 | ... | ... | 4'4 | -0'1 | 4'3 | 5720 | 28'6 | 0'0 | 28'6 | ... | ... | -0.117506 |
| -0.317952 | ... | ... | 4'1 | 0'0 | 4'1 | 5740 | 30'2 | 0'0 | 30'2 | ... | ... | -0.074057 |
| -0.258576 | 3'0 | 3'0 | 3'7 | -0'7 | 3'0 | 5750 | 32'6 | 1'5 | 31'1 | ... | ... | -0.195825 |
| -0.297265 | ... | ... | 3'6 | -0'1 | 3'5 | 5760 | 32'0 | 0'0 | 32'0 | ... | ... | -0.047132 |
| -0.288625 | ... | ... | 3'4 | -0'1 | 3'3 | 5780 | 33'5 | 0'0 | 33'5 | ... | ... | 0.003918 |
| -0.301311 | 3'4 | 3'4 | 3'1 | 0'3 | 3'4 | 5800 | 36'6 | 1'3 | 35'3 | ... | ... | -0.126893 |
| -0.267723 | ... | ... | 2'7 | 0'0 | 2'7 | 5820 | 37'0 | 0'0 | 37'0 | ... | ... | 0.004382 |
| -0.288136 | 3'1 | 3'1 | 2'5 | 0'4 | 3'1 | 5840 | 38'6 | 0'0 | 38'6 | ... | ... | 0.004614 |
| -0.257354 | ... | ... | 2'4 | 0'1 | 2'5 | 5850 | 39'5 | 0'0 | 39'5 | ... | ... | 0.00473 |
| -0.204829 | 1'7 | 1'7 | 2'3 | -0'4 | 1'7 | 5860 | 40'5 | 0'0 | 40'5 | ... | ... | 0.004847 |
| -0.236104 | ... | ... | 2'2 | 0'0 | 2'2 | 5880 | 42'3 | 0'0 | 42'3 | ... | ... | 0.005079 |
| -0.229833 | ... | ... | 2'1 | 0'0 | 2'1 | 5900 | 44'2 | 0'0 | 44'2 | ... | ... | 0.005311 |
| -0.213003 | ... | ... | 1'7 | 0'0 | 1'7 | 5920 | 46'1 | 0'0 | 46'1 | ... | ... | 0.005543 |
| -0.205197 | ... | ... | 1'6 | 0'0 | 1'6 | 5940 | 47'7 | 0'0 | 47'7 | ... | ... | 0.005775 |
| -0.206363 | 1'7 | 1'6 | 1'5 | 0'1 | 1'6 | 5950 | 48'7 | 0'0 | 48'7 | ... | ... | 0.005891 |
| -0.19678 | ... | ... | 1'5 | 0'0 | 1'5 | 5960 | 49'6 | 0'0 | 49'6 | ... | ... | 0.006007 |
| -0.187736 | ... | ... | 1'4 | 0'0 | 1'4 | 5980 | 51'5 | 0'0 | 51'5 | ... | ... | 0.00624 |
| -0.153782 | 1'1 | 1'1 | 1'3 | -0'2 | 1'1 | 6000 | 53'4 | 0'0 | 53'4 | ... | ... | 0.006472 |
| -0.167688 | ... | ... | 1'2 | 0'0 | 1'2 | 6020 | 55'3 | 0'0 | 55'3 | ... | ... | 0.006704 |
| -0.156622 | ... | ... | 1'1 | 0'0 | 1'1 | 6040 | 57'3 | 0'0 | 57'3 | ... | ... | 0.006936 |
| -0.157306 | 1'1 | 1'1 | 1'1 | 0'0 | 1'1 | 6050 | 58'2 | 0'0 | 58'2 | ... | ... | 0.007052 |
| -0.157981 | ... | ... | 1'1 | 0'0 | 1'1 | 6060 | 59'2 | 0'0 | 59'2 | ... | ... | 0.007168 |
| -0.145994 | ... | ... | 1'0 | 0'0 | 1'0 | 6080 | 61'2 | 0'0 | 61'2 | ... | ... | 0.0074 |
| -0.147153 | ... | ... | 1'0 | 0'0 | 1'0 | 6100 | 63'1 | 0'0 | 63'1 | ... | ... | 0.007633 |
| -0.134198 | ... | ... | 0'7 | 0'0 | 0'7 | 6120 | 65'0 | 0'0 | 65'0 | ... | ... | 0.007865 |
| -0.12077 | ... | ... | 0'6 | 0'0 | 0'6 | 6150 | 67'7 | 0'0 | 67'7 | ... | ... | 0.008213 |
| -0.106854 | 0'5 | 0'5 | 0'5 | 0'0 | 0'5 | 6200 | 72'7 | 0'0 | 72'7 | ... | ... | 0.008793 |
| -0.108459 | ... | ... | 0'5 | 0'0 | 0'5 | 6250 | 77'6 | 0'0 | 77'6 | ... | ... | 0.009374 |
| -0.092557 | ... | ... | 0'4 | 0'0 | 0'4 | 6300 | 82'5 | 0'0 | 82'5 | ... | ... | 0.009954 |
| -0.09373 | ... | ... | 0'4 | 0'0 | 0'4 | 6350 | 87'5 | 0'0 | 87'5 | ... | ... | 0.010535 |
| -0.094842 | ... | ... | 0'4 | 0'0 | 0'4 | 6400 | 92'5 | 0'0 | 92'5 | ... | ... | 0.011115 |
| -0.076503 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 6450 | 97'4 | 0'0 | 97'4 | ... | ... | 0.011696 |
| -0.077281 | ... | ... | 0'3 | 0'0 | 0'3 | 6500 | 102'4 | 0'0 | 102'4 | ... | ... | 0.012276 |
| -0.056448 | ... | ... | 0'2 | 0'0 | 0'2 | 6550 | 107'4 | 0'0 | 107'4 | ... | ... | 0.012856 |
| -0.056938 | ... | ... | 0'2 | 0'0 | 0'2 | 6600 | 112'3 | 0'0 | 112'3 | ... | ... | 0.013437 |
| -0.057404 | ... | ... | 0'2 | 0'0 | 0'2 | 6650 | 117'3 | 0'0 | 117'3 | ... | ... | 0.014017 |
| -0.057852 | ... | ... | 0'2 | 0'0 | 0'2 | 6700 | 122'3 | 0'0 | 122'3 | ... | ... | 0.014598 |
| -0.058285 | ... | ... | 0'2 | 0'0 | 0'2 | 6750 | 127'3 | 0'0 | 127'3 | ... | ... | 0.015178 |
| -0.058703 | ... | ... | 0'2 | 0'0 | 0'2 | 6800 | 132'3 | 0'0 | 132'3 | ... | ... | 0.015759 |
| -0.059105 | ... | ... | 0'2 | 0'0 | 0'2 | 6850 | 137'3 | 0'0 | 137'3 | ... | ... | 0.016339 |
| -0.033719 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 142'2 | 0'0 | 142'2 | ... | ... | 0.016919 |
| -0.033914 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 147'2 | 0'0 | 147'2 | ... | ... | 0.0175 |
| -0.034103 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 7000 | 152'2 | 0'0 | 152'2 | ... | ... | 0.01808 |
| -0.034286 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 157'2 | 0'0 | 157'2 | ... | ... | 0.018661 |
| -0.035723 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 202'2 | 0'0 | 202'2 | ... | ... | 0.023885 |
| -0.036002 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 212'2 | 0'0 | 212'2 | ... | ... | 0.025045 |
| -0.036264 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 222'2 | 0'0 | 222'2 | ... | ... | 0.026206 |
| -0.036516 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 232'2 | 0'0 | 232'2 | ... | ... | 0.027367 |
| -0.036762 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 242'2 | 0'0 | 242'2 | ... | ... | 0.028528 |
| -0.036995 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 252'2 | 0'0 | 252'2 | ... | ... | 0.029689 |
| -0.03804 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 302'2 | 0'0 | 302'2 | ... | ... | 0.035493 |
| -0.038931 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 352'2 | 0'0 | 352'2 | ... | ... | 0.041297 |
| -0.040388 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 452'2 | 0'0 | 452'2 | ... | ... | 0.052906 |
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.