Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.214734 | ... | ... | 100'3 | 0'0 | 100'3 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.05608 |
| -0.211517 | ... | ... | 95'3 | 0'0 | 95'3 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.055564 |
| -0.208198 | ... | ... | 90'3 | 0'0 | 90'3 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.055014 |
| -0.204764 | ... | ... | 85'3 | 0'0 | 85'3 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.054442 |
| -0.201203 | ... | ... | 80'3 | 0'0 | 80'3 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.053834 |
| -0.197499 | ... | ... | 75'3 | 0'0 | 75'3 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.053183 |
| -0.193632 | ... | ... | 70'3 | 0'0 | 70'3 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0525 |
| -0.189579 | ... | ... | 65'3 | 0'0 | 65'3 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051758 |
| -0.18531 | ... | ... | 60'3 | 0'0 | 60'3 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050967 |
| -0.18079 | ... | ... | 55'3 | 0'0 | 55'3 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050105 |
| -0.175972 | ... | ... | 50'3 | 0'0 | 50'3 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049168 |
| -0.170797 | ... | ... | 45'3 | 0'0 | 45'3 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048139 |
| -0.165183 | ... | ... | 40'3 | 0'0 | 40'3 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046994 |
| -0.15902 | ... | ... | 35'3 | 0'0 | 35'3 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045705 |
| -0.152149 | ... | ... | 30'3 | 0'0 | 30'3 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044231 |
| -0.149151 | ... | ... | 28'3 | 0'0 | 28'3 | 4720 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043577 |
| -0.145985 | ... | ... | 26'3 | 0'0 | 26'3 | 4740 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042875 |
| -0.164267 | ... | ... | 25'4 | 0'0 | 25'4 | 4750 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.072479 |
| -0.162301 | ... | ... | 24'4 | 0'0 | 24'4 | 4760 | 0'2 | 0'0 | 0'2 | ... | ... | -0.071759 |
| -0.17628 | ... | ... | 22'5 | 0'0 | 22'5 | 4780 | 0'3 | 0'0 | 0'3 | ... | ... | -0.095072 |
| -0.188002 | ... | ... | 20'6 | 0'0 | 20'6 | 4800 | 0'4 | 0'0 | 0'4 | ... | ... | -0.114402 |
| -0.19745 | ... | ... | 18'7 | 0'0 | 18'7 | 4820 | 0'5 | 0'0 | 0'5 | ... | ... | -0.130387 |
| -0.218389 | ... | ... | 17'1 | 0'0 | 17'1 | 4840 | 0'7 | 0'0 | 0'7 | ... | ... | -0.159683 |
| -0.227019 | ... | ... | 16'2 | 0'0 | 16'2 | 4850 | 1'0 | 0'0 | 1'0 | ... | ... | -0.171794 |
| -0.234453 | ... | ... | 15'3 | 0'0 | 15'3 | 4860 | 1'1 | 0'0 | 1'1 | ... | ... | -0.182367 |
| -0.256754 | ... | ... | 13'6 | 0'0 | 13'6 | 4880 | 1'4 | 0'0 | 1'4 | ... | ... | -0.21132 |
| -0.281734 | ... | ... | 12'2 | 0'0 | 12'2 | 4900 | 2'1 | 0'1 | 2'0 | 2'1 | 2'1 | -0.252371 |
| -0.297876 | ... | ... | 10'6 | 0'0 | 10'6 | 4920 | 2'4 | 0'0 | 2'4 | ... | ... | -0.262608 |
| -0.31336 | ... | ... | 9'3 | 0'0 | 9'3 | 4940 | 3'1 | 0'0 | 3'1 | ... | ... | -0.281548 |
| -0.321165 | ... | ... | 8'6 | 0'0 | 8'6 | 4950 | 3'4 | 0'0 | 3'4 | ... | ... | -0.290713 |
| -0.326215 | ... | ... | 8'1 | 0'0 | 8'1 | 4960 | 3'7 | 0'0 | 3'7 | ... | ... | -0.296831 |
| -0.335149 | ... | ... | 7'0 | 0'0 | 7'0 | 4980 | 4'6 | 0'0 | 4'6 | ... | ... | -0.307118 |
| -0.339541 | ... | ... | 6'0 | 0'0 | 6'0 | 5000 | 6'6 | 1'0 | 5'6 | 6'6 | 6'6 | -0.367254 |
| -0.339413 | ... | ... | 5'1 | 0'0 | 5'1 | 5020 | 6'7 | 0'0 | 6'7 | ... | ... | -0.310945 |
| -0.30548 | 3'7 | 3'7 | 4'2 | -0'3 | 3'7 | 5040 | 8'0 | 0'0 | 8'0 | ... | ... | -0.297736 |
| -0.274582 | 3'1 | 3'1 | 3'7 | -0'6 | 3'1 | 5050 | 8'5 | 0'0 | 8'5 | ... | ... | -0.290241 |
| -0.312718 | ... | ... | 3'4 | 0'0 | 3'4 | 5060 | 9'2 | 0'0 | 9'2 | ... | ... | -0.279691 |
| -0.276904 | 2'5 | 2'5 | 2'7 | -0'2 | 2'5 | 5080 | 10'5 | 0'0 | 10'5 | ... | ... | -0.258136 |
| -0.276641 | ... | ... | 2'3 | 0'0 | 2'3 | 5100 | 12'1 | 0'0 | 12'1 | ... | ... | -0.235222 |
| -0.249271 | ... | ... | 1'7 | 0'0 | 1'7 | 5120 | 13'5 | 0'0 | 13'5 | ... | ... | -0.201675 |
| -0.23729 | ... | ... | 1'5 | 0'0 | 1'5 | 5140 | 15'2 | 0'0 | 15'2 | ... | ... | -0.17007 |
| -0.21623 | ... | ... | 1'3 | 0'0 | 1'3 | 5150 | 16'1 | 0'0 | 16'1 | ... | ... | -0.158352 |
| -0.206542 | ... | ... | 1'2 | 0'0 | 1'2 | 5160 | 17'0 | 0'0 | 17'0 | ... | ... | -0.145009 |
| -0.183252 | ... | ... | 1'0 | 0'0 | 1'0 | 5180 | 18'6 | 0'0 | 18'6 | ... | ... | -0.112779 |
| -0.15421 | ... | ... | 0'6 | 0'0 | 0'6 | 5200 | 20'4 | 0'0 | 20'4 | ... | ... | -0.070758 |
| -0.138955 | ... | ... | 0'5 | 0'0 | 0'5 | 5220 | 22'3 | 0'0 | 22'3 | ... | ... | -0.044427 |
| -0.120925 | ... | ... | 0'4 | 0'0 | 0'4 | 5240 | 24'2 | 0'0 | 24'2 | ... | ... | -0.008103 |
| -0.122232 | ... | ... | 0'4 | 0'0 | 0'4 | 5250 | 25'2 | 0'0 | 25'2 | ... | ... | -0.008438 |
| -0.099778 | ... | ... | 0'3 | 0'0 | 0'3 | 5260 | 26'1 | 0'0 | 26'1 | ... | ... | 0.002684 |
| -0.101642 | ... | ... | 0'3 | 0'0 | 0'3 | 5280 | 28'1 | 0'0 | 28'1 | ... | ... | 0.002888 |
| -0.076026 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 5300 | 30'0 | 0'0 | 30'0 | ... | ... | 0.003093 |
| -0.077171 | ... | ... | 0'2 | 0'0 | 0'2 | 5320 | 32'0 | 0'0 | 32'0 | ... | ... | 0.003297 |
| -0.078254 | ... | ... | 0'2 | 0'0 | 0'2 | 5340 | 34'0 | 0'0 | 34'0 | ... | ... | 0.003502 |
| -0.078774 | ... | ... | 0'2 | 0'0 | 0'2 | 5350 | 34'7 | 0'0 | 34'7 | ... | ... | 0.003604 |
| -0.07928 | ... | ... | 0'2 | 0'0 | 0'2 | 5360 | 35'7 | 0'0 | 35'7 | ... | ... | 0.003706 |
| -0.046626 | ... | ... | 0'1 | 0'0 | 0'1 | 5380 | 37'7 | 0'0 | 37'7 | ... | ... | 0.00391 |
| -0.047115 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5400 | 39'7 | 0'0 | 39'7 | ... | ... | 0.004115 |
| -0.047581 | ... | ... | 0'1 | 0'0 | 0'1 | 5420 | 41'7 | 0'0 | 41'7 | ... | ... | 0.004319 |
| -0.048031 | ... | ... | 0'1 | 0'0 | 0'1 | 5440 | 43'7 | 0'0 | 43'7 | ... | ... | 0.004524 |
| -0.048249 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 44'7 | 0'0 | 44'7 | ... | ... | 0.004626 |
| -0.04846 | ... | ... | 0'1 | 0'0 | 0'1 | 5460 | 45'7 | 0'0 | 45'7 | ... | ... | 0.004728 |
| -0.049267 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 49'7 | 0'0 | 49'7 | ... | ... | 0.005137 |
| -0.050197 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 54'7 | 0'0 | 54'7 | ... | ... | 0.005648 |
| -0.051051 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 59'7 | 0'0 | 59'7 | ... | ... | 0.00616 |
| -0.051839 | ... | ... | 0'1 | 0'0 | 0'1 | 5650 | 64'7 | 0'0 | 64'7 | ... | ... | 0.006671 |
| -0.052575 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 69'7 | 0'0 | 69'7 | ... | ... | 0.007182 |
| -0.053257 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 74'7 | 0'0 | 74'7 | ... | ... | 0.007693 |
| -0.053903 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 79'7 | 0'0 | 79'7 | ... | ... | 0.008204 |
| -0.054509 | ... | ... | 0'1 | 0'0 | 0'1 | 5850 | 84'7 | 0'0 | 84'7 | ... | ... | 0.008715 |
| -0.05508 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 89'7 | 0'0 | 89'7 | ... | ... | 0.009227 |
| -0.055629 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 94'7 | 0'0 | 94'7 | ... | ... | 0.009738 |
| -0.056145 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 99'7 | 0'0 | 99'7 | ... | ... | 0.010249 |
| -0.056634 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 104'7 | 0'0 | 104'7 | ... | ... | 0.01076 |
| -0.057108 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 109'7 | 0'0 | 109'7 | ... | ... | 0.011271 |
| -0.057562 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 114'6 | 0'0 | 114'6 | ... | ... | 0.011783 |
| -0.057992 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 119'6 | 0'0 | 119'6 | ... | ... | 0.012294 |
| -0.058406 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 124'6 | 0'0 | 124'6 | ... | ... | 0.012805 |
| -0.058807 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 129'6 | 0'0 | 129'6 | ... | ... | 0.013316 |
| -0.059194 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 134'6 | 0'0 | 134'6 | ... | ... | 0.013827 |
| -0.059565 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 139'6 | 0'0 | 139'6 | ... | ... | 0.014338 |
| -0.059925 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 144'6 | 0'0 | 144'6 | ... | ... | 0.01485 |
| -0.060274 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 149'6 | 0'0 | 149'6 | ... | ... | 0.015361 |
| -0.060611 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 154'6 | 0'0 | 154'6 | ... | ... | 0.015872 |
| -0.060932 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 159'6 | 0'0 | 159'6 | ... | ... | 0.016383 |
| -0.061249 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 164'6 | 0'0 | 164'6 | ... | ... | 0.016894 |
| -0.061558 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 169'6 | 0'0 | 169'6 | ... | ... | 0.017405 |
| -0.062704 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 189'6 | 0'0 | 189'6 | ... | ... | 0.01945 |
| -0.063745 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 209'6 | 0'0 | 209'6 | ... | ... | 0.021495 |
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.