Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.010661 | ... | ... | 104'7 | 0'0 | 104'7 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.102282 |
| 0.010164 | ... | ... | 99'7 | 0'0 | 99'7 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.101414 |
| 0.009667 | ... | ... | 94'7 | 0'0 | 94'7 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.100508 |
| 0.00917 | ... | ... | 89'7 | 0'0 | 89'7 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.099546 |
| 0.008673 | ... | ... | 84'7 | 0'0 | 84'7 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.098538 |
| 0.008176 | ... | ... | 79'7 | 0'0 | 79'7 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.097482 |
| 0.007679 | ... | ... | 74'7 | 0'0 | 74'7 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.096344 |
| 0.007182 | ... | ... | 69'7 | 0'0 | 69'7 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.095146 |
| 0.006685 | ... | ... | 64'7 | 0'0 | 64'7 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.093863 |
| 0.006188 | ... | ... | 59'7 | 0'0 | 59'7 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.092483 |
| 0.005691 | ... | ... | 54'7 | 0'0 | 54'7 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.090999 |
| 0.005194 | ... | ... | 49'7 | 0'0 | 49'7 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.089385 |
| 0.004697 | ... | ... | 44'7 | 0'0 | 44'7 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.087618 |
| 0.0042 | ... | ... | 39'7 | 0'0 | 39'7 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.085663 |
| 0.003703 | ... | ... | 34'7 | 0'0 | 34'7 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.083483 |
| 0.003206 | ... | ... | 29'7 | 0'0 | 29'7 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.08101 |
| 0.003007 | ... | ... | 27'7 | 0'0 | 27'7 | 4820 | 0'1 | 0'0 | 0'1 | ... | ... | -0.079915 |
| 0.002808 | ... | ... | 25'7 | 0'0 | 25'7 | 4840 | 0'1 | 0'0 | 0'1 | ... | ... | -0.07876 |
| 0.002709 | ... | ... | 24'7 | 0'0 | 24'7 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.078148 |
| 0.002609 | ... | ... | 23'7 | 0'0 | 23'7 | 4860 | 0'1 | 0'0 | 0'1 | ... | ... | -0.077514 |
| 0.002411 | ... | ... | 21'7 | 0'0 | 21'7 | 4880 | 0'1 | 0'0 | 0'1 | ... | ... | -0.076191 |
| 0.002212 | ... | ... | 20'0 | 0'0 | 20'0 | 4900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.12716 |
| 0.002013 | ... | ... | 18'0 | 0'0 | 18'0 | 4920 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | -0.073196 |
| 0.001814 | ... | ... | 16'1 | 0'0 | 16'1 | 4940 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | -0.121051 |
| 0.001715 | ... | ... | 15'2 | 0'0 | 15'2 | 4950 | 0'2 | -0'2 | 0'4 | 0'2 | 0'2 | -0.119336 |
| 0.001615 | ... | ... | 14'3 | 0'0 | 14'3 | 4960 | 0'5 | 0'0 | 0'5 | ... | ... | -0.228908 |
| 0.001416 | ... | ... | 12'5 | 0'0 | 12'5 | 4980 | 0'7 | 0'0 | 0'7 | ... | ... | -0.278988 |
| 0.001218 | ... | ... | 11'0 | 0'0 | 11'0 | 5000 | 0'6 | -0'4 | 1'2 | 0'6 | 0'6 | -0.23935 |
| 0.001019 | ... | ... | 9'3 | 0'0 | 9'3 | 5020 | 1'0 | -0'5 | 1'5 | 1'0 | 1'0 | -0.276269 |
| 0.00082 | ... | ... | 7'7 | 0'0 | 7'7 | 5040 | 1'1 | -1'0 | 2'1 | 1'5 | 1'1 | -0.27948 |
| -0.287957 | 8'4 | 8'4 | 7'2 | 1'2 | 8'4 | 5050 | 1'5 | -0'7 | 2'4 | 1'7 | 1'5 | -0.344507 |
| -0.120489 | ... | ... | 6'5 | 0'0 | 6'5 | 5060 | 1'7 | -1'0 | 2'7 | 2'2 | 1'7 | -0.362759 |
| -0.22619 | ... | ... | 5'3 | 0'0 | 5'3 | 5080 | 3'1 | -0'4 | 3'5 | 3'2 | 3'1 | -0.467791 |
| -0.365892 | 5'0 | 5'0 | 4'2 | 0'6 | 5'0 | 5100 | 3'3 | -1'1 | 4'4 | 3'3 | 3'3 | -0.431459 |
| -0.324358 | ... | ... | 3'3 | 0'0 | 3'3 | 5120 | 5'5 | 0'0 | 5'5 | ... | ... | -0.574224 |
| -0.335585 | ... | ... | 2'5 | 0'0 | 2'5 | 5140 | 6'7 | 0'0 | 6'7 | ... | ... | -0.591167 |
| -0.40903 | 3'0 | 2'4 | 2'2 | 0'6 | 3'0 | 5150 | 7'4 | 0'0 | 7'4 | ... | ... | -0.591935 |
| -0.326275 | ... | ... | 2'0 | 0'0 | 2'0 | 5160 | 8'2 | 0'0 | 8'2 | ... | ... | -0.600989 |
| -0.30314 | ... | ... | 1'4 | 0'0 | 1'4 | 5180 | 9'6 | 0'0 | 9'6 | ... | ... | -0.607099 |
| -0.314032 | 1'3 | 1'3 | 1'1 | 0'2 | 1'3 | 5200 | 11'3 | 0'0 | 11'3 | ... | ... | -0.613496 |
| -0.271951 | 1'0 | 1'0 | 0'7 | 0'1 | 1'0 | 5220 | 13'1 | 0'0 | 13'1 | ... | ... | -0.624515 |
| -0.236327 | 0'6 | 0'6 | 0'5 | 0'1 | 0'6 | 5240 | 14'7 | 0'0 | 14'7 | ... | ... | -0.627314 |
| -0.213215 | ... | ... | 0'5 | 0'0 | 0'5 | 5250 | 15'7 | 0'0 | 15'7 | ... | ... | -0.643615 |
| -0.186101 | ... | ... | 0'4 | 0'0 | 0'4 | 5260 | 16'6 | 0'0 | 16'6 | ... | ... | -0.641037 |
| -0.157102 | ... | ... | 0'3 | 0'0 | 0'3 | 5280 | 18'5 | 0'0 | 18'5 | ... | ... | -0.650246 |
| -0.16225 | ... | ... | 0'3 | 0'0 | 0'3 | 5300 | 20'4 | 0'0 | 20'4 | ... | ... | -0.655467 |
| -0.123469 | ... | ... | 0'2 | 0'0 | 0'2 | 5320 | 22'4 | 0'0 | 22'4 | ... | ... | -0.678233 |
| -0.126454 | ... | ... | 0'2 | 0'0 | 0'2 | 5340 | 24'4 | 0'0 | 24'4 | ... | ... | -0.699441 |
| -0.127854 | ... | ... | 0'2 | 0'0 | 0'2 | 5350 | 25'3 | 0'0 | 25'3 | ... | ... | -0.687393 |
| -0.075842 | ... | ... | 0'1 | 0'0 | 0'1 | 5360 | 26'3 | 0'0 | 26'3 | ... | ... | -0.696851 |
| -0.077192 | ... | ... | 0'1 | 0'0 | 0'1 | 5380 | 28'3 | 0'0 | 28'3 | ... | ... | -0.714933 |
| -0.078458 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 30'3 | 0'0 | 30'3 | ... | ... | -0.732009 |
| -0.079634 | ... | ... | 0'1 | 0'0 | 0'1 | 5420 | 32'3 | 0'0 | 32'3 | ... | ... | -0.748201 |
| -0.080742 | ... | ... | 0'1 | 0'0 | 0'1 | 5440 | 34'3 | 0'0 | 34'3 | ... | ... | -0.763592 |
| -0.081276 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 35'3 | 0'0 | 35'3 | ... | ... | -0.771013 |
| -0.08179 | ... | ... | 0'1 | 0'0 | 0'1 | 5460 | 36'3 | 0'0 | 36'3 | ... | ... | -0.778267 |
| -0.082773 | ... | ... | 0'1 | 0'0 | 0'1 | 5480 | 38'3 | 0'0 | 38'3 | ... | ... | -0.792305 |
| -0.083716 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 40'3 | 0'0 | 40'3 | ... | ... | -0.80574 |
| -0.08461 | ... | ... | 0'1 | 0'0 | 0'1 | 5520 | 42'3 | 0'0 | 42'3 | ... | ... | -0.818651 |
| -0.085458 | ... | ... | 0'1 | 0'0 | 0'1 | 5540 | 44'3 | 0'0 | 44'3 | ... | ... | -0.831064 |
| -0.085869 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 45'3 | 0'0 | 45'3 | ... | ... | -0.837093 |
| -0.086274 | ... | ... | 0'1 | 0'0 | 0'1 | 5560 | 46'3 | 0'0 | 46'3 | ... | ... | -0.843013 |
| -0.087058 | ... | ... | 0'1 | 0'0 | 0'1 | 5580 | 48'3 | 0'0 | 48'3 | ... | ... | -0.854555 |
| -0.087804 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 50'3 | 0'0 | 50'3 | ... | ... | -0.86571 |
| -0.088523 | ... | ... | 0'1 | 0'0 | 0'1 | 5620 | 52'3 | 0'0 | 52'3 | ... | ... | -0.876486 |
| -0.089218 | ... | ... | 0'1 | 0'0 | 0'1 | 5640 | 54'3 | 0'0 | 54'3 | ... | ... | -0.886934 |
| -0.089558 | ... | ... | 0'1 | 0'0 | 0'1 | 5650 | 55'3 | 0'0 | 55'3 | ... | ... | -0.892041 |
| -0.089889 | ... | ... | 0'1 | 0'0 | 0'1 | 5660 | 56'3 | 0'0 | 56'3 | ... | ... | -0.897072 |
| -0.091157 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 60'3 | 0'0 | 60'3 | ... | ... | -0.916461 |
| -0.092633 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 65'3 | 0'0 | 65'3 | ... | ... | -0.939254 |
| -0.094002 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 70'3 | 0'0 | 70'3 | ... | ... | -0.960623 |
| -0.095277 | ... | ... | 0'1 | 0'0 | 0'1 | 5850 | 75'3 | 0'0 | 75'3 | ... | ... | -0.980755 |
| -0.096472 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 80'3 | 0'0 | 80'3 | ... | ... | -0.999798 |
| -0.097603 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 85'3 | 0'0 | 85'3 | ... | ... | -1.017861 |
| -0.098653 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 90'3 | 0'0 | 90'3 | ... | ... | -1.035058 |
| -0.099663 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 95'3 | 0'0 | 95'3 | ... | ... | -1.051478 |
| -0.100627 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 100'3 | 0'0 | 100'3 | ... | ... | -1.067174 |
| -0.101526 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 105'3 | 0'0 | 105'3 | ... | ... | -1.082237 |
| -0.10239 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 110'3 | 0'0 | 110'3 | ... | ... | -1.09671 |
| -0.103231 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 115'3 | 0'0 | 115'3 | ... | ... | -1.11063 |
| -0.104024 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 120'3 | 0'0 | 120'3 | ... | ... | -1.124059 |
| -0.104783 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 125'3 | 0'0 | 125'3 | ... | ... | -1.137027 |
| -0.105516 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 130'3 | 0'0 | 130'3 | ... | ... | -1.149566 |
| -0.10623 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 135'3 | 0'0 | 135'3 | ... | ... | -1.161708 |
| -0.106909 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 140'3 | 0'0 | 140'3 | ... | ... | -1.173477 |
| -0.107566 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 145'3 | 0'0 | 145'3 | ... | ... | -1.184899 |
| -0.108203 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 150'3 | 0'0 | 150'3 | ... | ... | -1.195999 |
| -0.108821 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 155'3 | 0'0 | 155'3 | ... | ... | -1.206798 |
| -0.109414 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 160'3 | 0'0 | 160'3 | ... | ... | -1.217306 |
| -0.10999 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 165'3 | 0'0 | 165'3 | ... | ... | -1.227542 |
| -0.110553 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 170'3 | 0'0 | 170'3 | ... | ... | -1.237524 |
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.