Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.006115 | ... | ... | 125'2 | 0'0 | 125'2 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023884 |
| 0.00804 | ... | ... | 120'2 | 0'0 | 120'2 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023714 |
| 0.010248 | ... | ... | 115'2 | 0'0 | 115'2 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023538 |
| 0.011041 | ... | ... | 110'2 | 0'0 | 110'2 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023355 |
| 0.010541 | ... | ... | 105'2 | 0'0 | 105'2 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023163 |
| 0.010042 | ... | ... | 100'2 | 0'0 | 100'2 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022963 |
| 0.009542 | ... | ... | 95'2 | 0'0 | 95'2 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022753 |
| 0.009042 | ... | ... | 90'2 | 0'0 | 90'2 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022529 |
| 0.008543 | ... | ... | 85'2 | 0'0 | 85'2 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022297 |
| 0.008043 | ... | ... | 80'2 | 0'0 | 80'2 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02205 |
| 0.007544 | ... | ... | 75'2 | 0'0 | 75'2 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021787 |
| 0.007044 | ... | ... | 70'2 | 0'0 | 70'2 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021509 |
| 0.002074 | ... | ... | 65'3 | 0'0 | 65'3 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021209 |
| 0.003918 | ... | ... | 60'3 | 0'0 | 60'3 | 4800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.036286 |
| 0.005545 | ... | ... | 55'3 | 0'0 | 55'3 | 4850 | 0'2 | 0'0 | 0'2 | ... | ... | -0.035622 |
| -0.013299 | ... | ... | 50'4 | 0'0 | 50'4 | 4900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.034901 |
| -0.011983 | ... | ... | 45'4 | 0'0 | 45'4 | 4950 | 0'3 | 0'0 | 0'3 | ... | ... | -0.046641 |
| -0.02542 | ... | ... | 40'5 | 0'0 | 40'5 | 5000 | 0'4 | 0'0 | 0'4 | ... | ... | -0.056402 |
| -0.047146 | ... | ... | 35'7 | 0'0 | 35'7 | 5050 | 0'7 | 0'2 | 0'5 | ... | ... | -0.082412 |
| -0.055667 | ... | ... | 33'0 | 0'0 | 33'0 | 5080 | 0'6 | 0'0 | 0'6 | ... | ... | -0.071919 |
| -0.063625 | ... | ... | 31'1 | 0'0 | 31'1 | 5100 | 1'0 | 0'0 | 1'0 | ... | ... | -0.086996 |
| -0.078651 | ... | ... | 29'3 | 0'0 | 29'3 | 5120 | 1'1 | 0'0 | 1'1 | ... | ... | -0.0928 |
| -0.084358 | ... | ... | 27'4 | 0'0 | 27'4 | 5140 | 1'7 | 0'4 | 1'3 | ... | ... | -0.12988 |
| -0.097245 | ... | ... | 26'6 | 0'0 | 26'6 | 5150 | 1'4 | 0'0 | 1'4 | ... | ... | -0.109935 |
| -0.102549 | ... | ... | 25'7 | 0'0 | 25'7 | 5160 | 1'5 | 0'0 | 1'5 | ... | ... | -0.114821 |
| -0.117771 | ... | ... | 24'2 | 0'0 | 24'2 | 5180 | 2'0 | 0'0 | 2'0 | ... | ... | -0.129061 |
| -0.125223 | ... | ... | 22'5 | -0'1 | 22'4 | 5200 | 2'6 | 0'3 | 2'3 | ... | ... | -0.155762 |
| -0.140986 | ... | ... | 21'0 | 0'0 | 21'0 | 5220 | 2'6 | 0'0 | 2'6 | ... | ... | -0.150735 |
| -0.153789 | ... | ... | 19'4 | 0'0 | 19'4 | 5240 | 3'2 | 0'0 | 3'2 | ... | ... | -0.1628 |
| -0.159179 | ... | ... | 18'6 | 0'0 | 18'6 | 5250 | 5'0 | 1'4 | 3'4 | ... | ... | -0.214449 |
| -0.16791 | ... | ... | 18'1 | 0'0 | 18'1 | 5260 | 3'7 | 0'0 | 3'7 | ... | ... | -0.17622 |
| -0.178936 | ... | ... | 16'6 | 0'0 | 16'6 | 5280 | 4'4 | 0'0 | 4'4 | ... | ... | -0.186656 |
| -0.117608 | ... | ... | 15'3 | -2'3 | 13'0 | 5300 | 5'0 | -0'1 | 5'1 | ... | ... | -0.190931 |
| -0.198953 | ... | ... | 14'2 | 0'0 | 14'2 | 5320 | 6'0 | 0'0 | 6'0 | ... | ... | -0.205695 |
| -0.20444 | ... | ... | 13'0 | 0'0 | 13'0 | 5340 | 6'6 | -0'1 | 6'7 | ... | ... | -0.210815 |
| -0.209081 | ... | ... | 12'4 | 0'0 | 12'4 | 5350 | 7'1 | -0'1 | 7'2 | ... | ... | -0.212319 |
| -0.209977 | ... | ... | 11'7 | 0'0 | 11'7 | 5360 | 9'5 | 2'0 | 7'5 | ... | ... | -0.262553 |
| -0.215342 | ... | ... | 10'7 | 0'0 | 10'7 | 5380 | 8'5 | 0'0 | 8'5 | ... | ... | -0.221179 |
| -0.211987 | ... | ... | 9'7 | -0'2 | 9'5 | 5400 | 9'6 | 0'1 | 9'5 | ... | ... | -0.226153 |
| -0.216945 | ... | ... | 8'7 | 0'0 | 8'7 | 5420 | 10'5 | 0'0 | 10'5 | ... | ... | -0.222545 |
| -0.218994 | ... | ... | 8'1 | 0'0 | 8'1 | 5440 | 11'7 | 0'0 | 11'7 | ... | ... | -0.224588 |
| -0.159878 | ... | ... | 7'5 | -2'3 | 5'2 | 5450 | 17'3 | 5'0 | 12'3 | ... | ... | -0.337143 |
| -0.21826 | ... | ... | 7'3 | 0'0 | 7'3 | 5460 | 13'0 | 0'0 | 13'0 | ... | ... | -0.220962 |
| -0.20861 | ... | ... | 6'5 | -0'2 | 6'3 | 5480 | 14'3 | 0'0 | 14'3 | ... | ... | -0.220603 |
| -0.218245 | ... | ... | 6'0 | 0'2 | 6'2 | 5500 | 17'4 | 1'6 | 15'6 | ... | ... | -0.261923 |
| -0.206353 | ... | ... | 5'3 | 0'0 | 5'3 | 5520 | 20'0 | 2'7 | 17'1 | ... | ... | -0.287426 |
| -0.202018 | ... | ... | 4'7 | 0'0 | 4'7 | 5540 | 18'5 | 0'0 | 18'5 | ... | ... | -0.208696 |
| -0.199063 | ... | ... | 4'5 | 0'0 | 4'5 | 5550 | 19'3 | 0'0 | 19'3 | ... | ... | -0.205946 |
| -0.203207 | ... | ... | 4'3 | 0'2 | 4'5 | 5560 | 20'1 | 0'0 | 20'1 | ... | ... | -0.202691 |
| -0.191095 | ... | ... | 4'0 | 0'0 | 4'0 | 5580 | 21'5 | 0'0 | 21'5 | ... | ... | -0.194647 |
| -0.180603 | ... | ... | 3'4 | 0'0 | 3'4 | 5600 | 23'2 | 0'0 | 23'2 | ... | ... | -0.188803 |
| -0.172518 | ... | ... | 3'1 | 0'0 | 3'1 | 5620 | 24'7 | 0'0 | 24'7 | ... | ... | -0.181364 |
| -0.162691 | ... | ... | 2'6 | 0'0 | 2'6 | 5640 | 26'3 | 0'0 | 26'3 | ... | ... | -0.167396 |
| -0.154467 | 2'4 | 2'4 | 2'4 | 0'0 | 2'4 | 5650 | 27'2 | 0'0 | 27'2 | ... | ... | -0.164609 |
| -0.151027 | ... | ... | 2'3 | 0'0 | 2'3 | 5660 | 28'1 | 0'0 | 28'1 | ... | ... | -0.161545 |
| -0.134217 | ... | ... | 1'7 | 0'0 | 1'7 | 5700 | 31'4 | 0'0 | 31'4 | ... | ... | -0.140559 |
| -0.105686 | ... | ... | 1'3 | -0'1 | 1'2 | 5750 | 36'1 | 0'0 | 36'1 | ... | ... | -0.127984 |
| -0.101813 | ... | ... | 1'0 | 0'1 | 1'1 | 5800 | 40'6 | 0'0 | 40'6 | ... | ... | -0.111305 |
| -0.05773 | ... | ... | 0'6 | -0'2 | 0'4 | 5850 | 45'3 | 0'0 | 45'3 | ... | ... | -0.090211 |
| -0.070106 | ... | ... | 0'5 | 0'0 | 0'5 | 5900 | 50'2 | 0'0 | 50'2 | ... | ... | -0.083893 |
| -0.048633 | ... | ... | 0'3 | 0'0 | 0'3 | 5950 | 55'1 | 0'0 | 55'1 | ... | ... | -0.076462 |
| -0.049613 | ... | ... | 0'3 | 0'0 | 0'3 | 6000 | 60'0 | 0'0 | 60'0 | ... | ... | -0.067931 |
| -0.036783 | ... | ... | 0'2 | 0'0 | 0'2 | 6050 | 64'7 | 0'0 | 64'7 | ... | ... | -0.058264 |
| -0.037363 | ... | ... | 0'2 | 0'0 | 0'2 | 6100 | 69'7 | 0'0 | 69'7 | ... | ... | -0.05997 |
| -0.021734 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 74'7 | 0'0 | 74'7 | ... | ... | -0.061638 |
| -0.022001 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 79'6 | 0'0 | 79'6 | ... | ... | -0.050377 |
| -0.022252 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 84'6 | 0'0 | 84'6 | ... | ... | -0.051853 |
| -0.022487 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 89'6 | 0'0 | 89'6 | ... | ... | -0.053315 |
| -0.022713 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 94'6 | 0'0 | 94'6 | ... | ... | -0.054766 |
| -0.022927 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 99'6 | 0'0 | 99'6 | ... | ... | -0.056204 |
| -0.023128 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 104'6 | 0'0 | 104'6 | ... | ... | -0.057633 |
| -0.023323 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 109'6 | 0'0 | 109'6 | ... | ... | -0.059053 |
| -0.023511 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 114'6 | 0'0 | 114'6 | ... | ... | -0.060465 |
| -0.023688 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 119'6 | 0'0 | 119'6 | ... | ... | -0.06187 |
| -0.023858 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 124'6 | 0'0 | 124'6 | ... | ... | -0.063269 |
| -0.024022 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 129'6 | 0'0 | 129'6 | ... | ... | -0.064661 |
| -0.024183 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 134'6 | 0'0 | 134'6 | ... | ... | -0.066049 |
| -0.024336 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 139'6 | 0'0 | 139'6 | ... | ... | -0.067431 |
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.