Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.143677 | ... | ... | 125'2 | 0'0 | 125'2 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024978 |
| -0.141677 | ... | ... | 120'2 | 0'0 | 120'2 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024799 |
| -0.139637 | ... | ... | 115'2 | 0'0 | 115'2 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024613 |
| -0.137555 | ... | ... | 110'2 | 0'0 | 110'2 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024418 |
| -0.135426 | ... | ... | 105'2 | 0'0 | 105'2 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024215 |
| -0.133245 | ... | ... | 100'2 | 0'0 | 100'2 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024003 |
| -0.131006 | ... | ... | 95'2 | 0'0 | 95'2 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02378 |
| -0.128706 | ... | ... | 90'2 | 0'0 | 90'2 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023543 |
| -0.126336 | ... | ... | 85'2 | 0'0 | 85'2 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023297 |
| -0.123887 | ... | ... | 80'2 | 0'0 | 80'2 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023034 |
| -0.121349 | ... | ... | 75'2 | 0'0 | 75'2 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022753 |
| -0.118711 | ... | ... | 70'2 | 0'0 | 70'2 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022458 |
| -0.125749 | ... | ... | 65'3 | 0'0 | 65'3 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022138 |
| -0.122644 | ... | ... | 60'3 | 0'0 | 60'3 | 4800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.037847 |
| -0.119367 | ... | ... | 55'3 | 0'0 | 55'3 | 4850 | 0'2 | 0'0 | 0'2 | ... | ... | -0.037138 |
| -0.124668 | ... | ... | 50'4 | 0'0 | 50'4 | 4900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.036365 |
| -0.120658 | ... | ... | 45'4 | 0'0 | 45'4 | 4950 | 0'3 | 0'0 | 0'3 | ... | ... | -0.048546 |
| -0.124263 | ... | ... | 40'5 | 0'0 | 40'5 | 5000 | 0'4 | 0'0 | 0'4 | ... | ... | -0.058633 |
| -0.133752 | ... | ... | 35'7 | 0'0 | 35'7 | 5050 | 0'7 | 0'2 | 0'5 | ... | ... | -0.0855 |
| -0.136805 | ... | ... | 33'0 | 0'0 | 33'0 | 5080 | 0'6 | 0'0 | 0'6 | ... | ... | -0.074551 |
| -0.140507 | ... | ... | 31'1 | 0'0 | 31'1 | 5100 | 1'0 | 0'0 | 1'0 | ... | ... | -0.090069 |
| -0.149694 | ... | ... | 29'3 | 0'0 | 29'3 | 5120 | 1'1 | 0'0 | 1'1 | ... | ... | -0.095968 |
| -0.151927 | ... | ... | 27'4 | 0'0 | 27'4 | 5140 | 1'7 | 0'4 | 1'3 | ... | ... | -0.134066 |
| -0.16113 | ... | ... | 26'6 | 0'0 | 26'6 | 5150 | 1'4 | 0'0 | 1'4 | ... | ... | -0.113438 |
| -0.16433 | ... | ... | 25'7 | 0'0 | 25'7 | 5160 | 1'5 | 0'0 | 1'5 | ... | ... | -0.118385 |
| -0.174791 | ... | ... | 24'2 | 0'0 | 24'2 | 5180 | 2'0 | 0'0 | 2'0 | ... | ... | -0.132819 |
| -0.178775 | ... | ... | 22'5 | -0'1 | 22'4 | 5200 | 2'6 | 0'3 | 2'3 | ... | ... | -0.159951 |
| -0.19025 | ... | ... | 21'0 | 0'0 | 21'0 | 5220 | 2'6 | 0'0 | 2'6 | ... | ... | -0.154435 |
| -0.199367 | ... | ... | 19'4 | 0'0 | 19'4 | 5240 | 3'2 | 0'0 | 3'2 | ... | ... | -0.166345 |
| -0.203071 | ... | ... | 18'6 | 0'0 | 18'6 | 5250 | 5'0 | 1'4 | 3'4 | ... | ... | -0.218992 |
| -0.209988 | ... | ... | 18'1 | 0'0 | 18'1 | 5260 | 3'7 | 0'0 | 3'7 | ... | ... | -0.179511 |
| -0.217941 | ... | ... | 16'6 | 0'0 | 16'6 | 5280 | 4'4 | 0'0 | 4'4 | ... | ... | -0.189482 |
| -0.156928 | ... | ... | 15'3 | -2'3 | 13'0 | 5300 | 5'0 | -0'1 | 5'1 | ... | ... | -0.192992 |
| -0.232548 | ... | ... | 14'2 | 0'0 | 14'2 | 5320 | 6'0 | 0'0 | 6'0 | ... | ... | -0.207068 |
| -0.23565 | ... | ... | 13'0 | 0'0 | 13'0 | 5340 | 6'6 | -0'1 | 6'7 | ... | ... | -0.211083 |
| -0.239207 | ... | ... | 12'4 | 0'0 | 12'4 | 5350 | 7'1 | -0'1 | 7'2 | ... | ... | -0.21193 |
| -0.238986 | ... | ... | 11'7 | 0'0 | 11'7 | 5360 | 9'5 | 2'0 | 7'5 | ... | ... | -0.263192 |
| -0.242368 | ... | ... | 10'7 | 0'0 | 10'7 | 5380 | 8'5 | 0'0 | 8'5 | ... | ... | -0.218671 |
| -0.236857 | ... | ... | 9'7 | -0'2 | 9'5 | 5400 | 9'6 | 0'1 | 9'5 | ... | ... | -0.221995 |
| -0.24025 | ... | ... | 8'7 | 0'0 | 8'7 | 5420 | 10'5 | 0'0 | 10'5 | ... | ... | -0.216111 |
| -0.240819 | ... | ... | 8'1 | 0'0 | 8'1 | 5440 | 11'7 | 0'0 | 11'7 | ... | ... | -0.216008 |
| -0.176965 | ... | ... | 7'5 | -2'3 | 5'2 | 5450 | 17'3 | 5'0 | 12'3 | ... | ... | -0.334845 |
| -0.238646 | ... | ... | 7'3 | 0'0 | 7'3 | 5460 | 13'0 | 0'0 | 13'0 | ... | ... | -0.209662 |
| -0.227135 | ... | ... | 6'5 | -0'2 | 6'3 | 5480 | 14'3 | 0'0 | 14'3 | ... | ... | -0.206702 |
| -0.23641 | ... | ... | 6'0 | 0'2 | 6'2 | 5500 | 17'4 | 1'6 | 15'6 | ... | ... | -0.249583 |
| -0.22282 | ... | ... | 5'3 | 0'0 | 5'3 | 5520 | 20'0 | 2'7 | 17'1 | ... | ... | -0.275357 |
| -0.217453 | ... | ... | 4'7 | 0'0 | 4'7 | 5540 | 18'5 | 0'0 | 18'5 | ... | ... | -0.185173 |
| -0.213972 | ... | ... | 4'5 | 0'0 | 4'5 | 5550 | 19'3 | 0'0 | 19'3 | ... | ... | -0.180611 |
| -0.218116 | ... | ... | 4'3 | 0'2 | 4'5 | 5560 | 20'1 | 0'0 | 20'1 | ... | ... | -0.175428 |
| -0.186869 | 3'4 | 3'4 | 4'0 | -0'4 | 3'4 | 5580 | 21'5 | 0'0 | 21'5 | ... | ... | -0.163123 |
| -0.193024 | ... | ... | 3'4 | 0'0 | 3'4 | 5600 | 23'2 | 0'0 | 23'2 | ... | ... | -0.153283 |
| -0.184048 | ... | ... | 3'1 | 0'0 | 3'1 | 5620 | 24'7 | 0'0 | 24'7 | ... | ... | -0.141355 |
| -0.173284 | ... | ... | 2'6 | 0'0 | 2'6 | 5640 | 26'3 | 0'0 | 26'3 | ... | ... | -0.12087 |
| -0.164398 | 2'4 | 2'4 | 2'4 | 0'0 | 2'4 | 5650 | 27'2 | 0'0 | 27'2 | ... | ... | -0.115837 |
| -0.160627 | ... | ... | 2'3 | 0'0 | 2'3 | 5660 | 28'1 | 0'0 | 28'1 | ... | ... | -0.110408 |
| -0.142407 | ... | ... | 1'7 | 0'0 | 1'7 | 5700 | 31'4 | 0'0 | 31'4 | ... | ... | -0.075738 |
| -0.111861 | ... | ... | 1'3 | -0'1 | 1'2 | 5750 | 36'1 | 0'0 | 36'1 | ... | ... | -0.049366 |
| -0.107596 | ... | ... | 1'0 | 0'1 | 1'1 | 5800 | 40'6 | 0'0 | 40'6 | ... | ... | -0.010867 |
| -0.060894 | ... | ... | 0'6 | -0'2 | 0'4 | 5850 | 45'3 | 0'0 | 45'3 | ... | ... | 0.004572 |
| -0.073906 | ... | ... | 0'5 | 0'0 | 0'5 | 5900 | 50'2 | 0'0 | 50'2 | ... | ... | 0.005071 |
| -0.051216 | ... | ... | 0'3 | 0'0 | 0'3 | 5950 | 55'1 | 0'0 | 55'1 | ... | ... | 0.005571 |
| -0.052222 | ... | ... | 0'3 | 0'0 | 0'3 | 6000 | 60'0 | 0'0 | 60'0 | ... | ... | 0.006071 |
| -0.038692 | ... | ... | 0'2 | 0'0 | 0'2 | 6050 | 64'7 | 0'0 | 64'7 | ... | ... | 0.00657 |
| -0.039291 | ... | ... | 0'2 | 0'0 | 0'2 | 6100 | 69'7 | 0'0 | 69'7 | ... | ... | 0.00707 |
| -0.022842 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 74'7 | 0'0 | 74'7 | ... | ... | 0.007569 |
| -0.023117 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 79'6 | 0'0 | 79'6 | ... | ... | 0.008069 |
| -0.023375 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 84'6 | 0'0 | 84'6 | ... | ... | 0.008569 |
| -0.023619 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 89'6 | 0'0 | 89'6 | ... | ... | 0.009068 |
| -0.023853 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 94'6 | 0'0 | 94'6 | ... | ... | 0.009568 |
| -0.024073 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 99'6 | 0'0 | 99'6 | ... | ... | 0.010068 |
| -0.024281 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 104'6 | 0'0 | 104'6 | ... | ... | 0.010567 |
| -0.024484 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 109'6 | 0'0 | 109'6 | ... | ... | 0.011067 |
| -0.024679 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 114'6 | 0'0 | 114'6 | ... | ... | 0.011567 |
| -0.024862 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 119'6 | 0'0 | 119'6 | ... | ... | 0.012066 |
| -0.025038 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 124'6 | 0'0 | 124'6 | ... | ... | 0.012566 |
| -0.02521 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 129'6 | 0'0 | 129'6 | ... | ... | 0.013065 |
| -0.025376 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 134'6 | 0'0 | 134'6 | ... | ... | 0.013565 |
| -0.025534 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 139'6 | 0'0 | 139'6 | ... | ... | 0.014065 |
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.