Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.422367 | ... | ... | 100'3 | 0'0 | 100'3 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050355 |
| -0.416175 | ... | ... | 95'3 | 0'0 | 95'3 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049883 |
| -0.409719 | ... | ... | 90'3 | 0'0 | 90'3 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049384 |
| -0.402972 | ... | ... | 85'3 | 0'0 | 85'3 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048862 |
| -0.39591 | ... | ... | 80'3 | 0'0 | 80'3 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048305 |
| -0.388482 | ... | ... | 75'3 | 0'0 | 75'3 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047713 |
| -0.380654 | ... | ... | 70'3 | 0'0 | 70'3 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047085 |
| -0.372365 | ... | ... | 65'3 | 0'0 | 65'3 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046406 |
| -0.363549 | ... | ... | 60'3 | 0'0 | 60'3 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04568 |
| -0.354125 | ... | ... | 55'3 | 0'0 | 55'3 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044889 |
| -0.34398 | ... | ... | 50'3 | 0'0 | 50'3 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044026 |
| -0.332986 | ... | ... | 45'3 | 0'0 | 45'3 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043074 |
| -0.320963 | ... | ... | 40'3 | 0'0 | 40'3 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042017 |
| -0.307662 | ... | ... | 35'3 | 0'0 | 35'3 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040819 |
| -0.292731 | ... | ... | 30'3 | 0'0 | 30'3 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039443 |
| -0.286197 | ... | ... | 28'3 | 0'0 | 28'3 | 4720 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038826 |
| -0.279278 | ... | ... | 26'3 | 0'0 | 26'3 | 4740 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03817 |
| -0.28813 | ... | ... | 25'4 | 0'0 | 25'4 | 4750 | 0'2 | 0'0 | 0'2 | ... | ... | -0.064413 |
| -0.284211 | ... | ... | 24'4 | 0'0 | 24'4 | 4760 | 0'2 | 0'0 | 0'2 | ... | ... | -0.063733 |
| -0.287628 | ... | ... | 22'5 | 0'0 | 22'5 | 4780 | 0'3 | 0'0 | 0'3 | ... | ... | -0.084247 |
| -0.289425 | ... | ... | 20'6 | 0'0 | 20'6 | 4800 | 0'4 | 0'0 | 0'4 | ... | ... | -0.101115 |
| -0.289469 | ... | ... | 18'7 | 0'0 | 18'7 | 4820 | 0'5 | 0'0 | 0'5 | ... | ... | -0.114907 |
| -0.297277 | ... | ... | 17'1 | 0'0 | 17'1 | 4840 | 0'7 | 0'0 | 0'7 | ... | ... | -0.140164 |
| -0.299919 | ... | ... | 16'2 | 0'0 | 16'2 | 4850 | 1'0 | 0'0 | 1'0 | ... | ... | -0.150442 |
| -0.301685 | ... | ... | 15'3 | 0'0 | 15'3 | 4860 | 1'1 | 0'0 | 1'1 | ... | ... | -0.159301 |
| -0.310763 | ... | ... | 13'6 | 0'0 | 13'6 | 4880 | 1'4 | 0'0 | 1'4 | ... | ... | -0.183464 |
| -0.322324 | ... | ... | 12'2 | 0'0 | 12'2 | 4900 | 2'1 | 0'1 | 2'0 | 2'1 | 2'1 | -0.217458 |
| -0.327373 | ... | ... | 10'6 | 0'0 | 10'6 | 4920 | 2'4 | 0'0 | 2'4 | ... | ... | -0.224033 |
| -0.332311 | ... | ... | 9'3 | 0'0 | 9'3 | 4940 | 3'1 | 0'0 | 3'1 | ... | ... | -0.237163 |
| -0.335078 | ... | ... | 8'6 | 0'0 | 8'6 | 4950 | 3'4 | 0'0 | 3'4 | ... | ... | -0.243043 |
| -0.33568 | ... | ... | 8'1 | 0'0 | 8'1 | 4960 | 3'7 | 0'0 | 3'7 | ... | ... | -0.245964 |
| -0.33647 | ... | ... | 7'0 | 0'0 | 7'0 | 4980 | 4'6 | 0'0 | 4'6 | ... | ... | -0.249091 |
| -0.334161 | ... | ... | 6'0 | 0'0 | 6'0 | 5000 | 6'6 | 1'0 | 5'6 | 6'6 | 6'6 | -0.296338 |
| -0.328751 | ... | ... | 5'1 | 0'0 | 5'1 | 5020 | 6'7 | 0'0 | 6'7 | ... | ... | -0.236154 |
| -0.313855 | ... | ... | 4'2 | 0'0 | 4'2 | 5040 | 8'0 | 0'0 | 8'0 | ... | ... | -0.21304 |
| -0.262289 | 3'1 | 3'1 | 3'7 | -0'6 | 3'1 | 5050 | 8'5 | 0'0 | 8'5 | ... | ... | -0.199817 |
| -0.296286 | ... | ... | 3'4 | 0'0 | 3'4 | 5060 | 9'2 | 0'0 | 9'2 | ... | ... | -0.182815 |
| -0.277155 | ... | ... | 2'7 | 0'0 | 2'7 | 5080 | 10'5 | 0'0 | 10'5 | ... | ... | -0.145967 |
| -0.258203 | ... | ... | 2'3 | 0'0 | 2'3 | 5100 | 12'1 | 0'0 | 12'1 | ... | ... | -0.103507 |
| -0.231392 | ... | ... | 1'7 | 0'0 | 1'7 | 5120 | 13'5 | 0'0 | 13'5 | ... | ... | -0.034683 |
| -0.219303 | ... | ... | 1'5 | 0'0 | 1'5 | 5140 | 15'2 | 0'0 | 15'2 | ... | ... | 0.001584 |
| -0.199433 | ... | ... | 1'3 | 0'0 | 1'3 | 5150 | 16'1 | 0'0 | 16'1 | ... | ... | 0.001687 |
| -0.190171 | ... | ... | 1'2 | 0'0 | 1'2 | 5160 | 17'0 | 0'0 | 17'0 | ... | ... | 0.001789 |
| -0.168216 | ... | ... | 1'0 | 0'0 | 1'0 | 5180 | 18'6 | 0'0 | 18'6 | ... | ... | 0.001993 |
| -0.14118 | ... | ... | 0'6 | 0'0 | 0'6 | 5200 | 20'4 | 0'0 | 20'4 | ... | ... | 0.002198 |
| -0.126954 | ... | ... | 0'5 | 0'0 | 0'5 | 5220 | 22'3 | 0'0 | 22'3 | ... | ... | 0.002402 |
| -0.110288 | ... | ... | 0'4 | 0'0 | 0'4 | 5240 | 24'2 | 0'0 | 24'2 | ... | ... | 0.002607 |
| -0.111415 | ... | ... | 0'4 | 0'0 | 0'4 | 5250 | 25'2 | 0'0 | 25'2 | ... | ... | 0.002709 |
| -0.090856 | ... | ... | 0'3 | 0'0 | 0'3 | 5260 | 26'1 | 0'0 | 26'1 | ... | ... | 0.002811 |
| -0.092467 | ... | ... | 0'3 | 0'0 | 0'3 | 5280 | 28'1 | 0'0 | 28'1 | ... | ... | 0.003016 |
| -0.06907 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 5300 | 30'0 | 0'0 | 30'0 | ... | ... | 0.00322 |
| -0.070065 | ... | ... | 0'2 | 0'0 | 0'2 | 5320 | 32'0 | 0'0 | 32'0 | ... | ... | 0.003425 |
| -0.071007 | ... | ... | 0'2 | 0'0 | 0'2 | 5340 | 34'0 | 0'0 | 34'0 | ... | ... | 0.003629 |
| -0.07146 | ... | ... | 0'2 | 0'0 | 0'2 | 5350 | 34'7 | 0'0 | 34'7 | ... | ... | 0.003731 |
| -0.071901 | ... | ... | 0'2 | 0'0 | 0'2 | 5360 | 35'7 | 0'0 | 35'7 | ... | ... | 0.003833 |
| -0.042239 | ... | ... | 0'1 | 0'0 | 0'1 | 5380 | 37'7 | 0'0 | 37'7 | ... | ... | 0.004038 |
| -0.042666 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5400 | 39'7 | 0'0 | 39'7 | ... | ... | 0.004242 |
| -0.043075 | ... | ... | 0'1 | 0'0 | 0'1 | 5420 | 41'7 | 0'0 | 41'7 | ... | ... | 0.004447 |
| -0.04347 | ... | ... | 0'1 | 0'0 | 0'1 | 5440 | 43'7 | 0'0 | 43'7 | ... | ... | 0.004651 |
| -0.043659 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 44'7 | 0'0 | 44'7 | ... | ... | 0.004753 |
| -0.043845 | ... | ... | 0'1 | 0'0 | 0'1 | 5460 | 45'7 | 0'0 | 45'7 | ... | ... | 0.004856 |
| -0.044554 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 49'7 | 0'0 | 49'7 | ... | ... | 0.005265 |
| -0.045373 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 54'7 | 0'0 | 54'7 | ... | ... | 0.005776 |
| -0.046125 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 59'7 | 0'0 | 59'7 | ... | ... | 0.006287 |
| -0.046822 | ... | ... | 0'1 | 0'0 | 0'1 | 5650 | 64'7 | 0'0 | 64'7 | ... | ... | 0.006798 |
| -0.047473 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 69'7 | 0'0 | 69'7 | ... | ... | 0.007309 |
| -0.048077 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 74'7 | 0'0 | 74'7 | ... | ... | 0.00782 |
| -0.048651 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 79'7 | 0'0 | 79'7 | ... | ... | 0.008331 |
| -0.049186 | ... | ... | 0'1 | 0'0 | 0'1 | 5850 | 84'7 | 0'0 | 84'7 | ... | ... | 0.008842 |
| -0.049695 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 89'7 | 0'0 | 89'7 | ... | ... | 0.009354 |
| -0.050183 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 94'7 | 0'0 | 94'7 | ... | ... | 0.009865 |
| -0.05064 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 99'7 | 0'0 | 99'7 | ... | ... | 0.010376 |
| -0.051075 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 104'7 | 0'0 | 104'7 | ... | ... | 0.010887 |
| -0.051499 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 109'7 | 0'0 | 109'7 | ... | ... | 0.011398 |
| -0.051902 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 114'6 | 0'0 | 114'6 | ... | ... | 0.011909 |
| -0.052285 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 119'6 | 0'0 | 119'6 | ... | ... | 0.01242 |
| -0.052655 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 124'6 | 0'0 | 124'6 | ... | ... | 0.012931 |
| -0.053013 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 129'6 | 0'0 | 129'6 | ... | ... | 0.013442 |
| -0.053357 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 134'6 | 0'0 | 134'6 | ... | ... | 0.013954 |
| -0.053688 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 139'6 | 0'0 | 139'6 | ... | ... | 0.014465 |
| -0.054009 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 144'6 | 0'0 | 144'6 | ... | ... | 0.014976 |
| -0.054321 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 149'6 | 0'0 | 149'6 | ... | ... | 0.015487 |
| -0.05462 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 154'6 | 0'0 | 154'6 | ... | ... | 0.015998 |
| -0.054909 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 159'6 | 0'0 | 159'6 | ... | ... | 0.016509 |
| -0.055192 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 164'6 | 0'0 | 164'6 | ... | ... | 0.01702 |
| -0.055468 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 169'6 | 0'0 | 169'6 | ... | ... | 0.017531 |
| -0.056492 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 189'6 | 0'0 | 189'6 | ... | ... | 0.019576 |
| -0.057423 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 209'6 | 0'0 | 209'6 | ... | ... | 0.02162 |
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.