Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.579415 | ... | ... | 102'7 | 0'0 | 102'7 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.063207 |
| -0.571208 | ... | ... | 97'7 | 0'0 | 97'7 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.062633 |
| -0.562648 | ... | ... | 92'7 | 0'0 | 92'7 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.06202 |
| -0.553701 | ... | ... | 87'7 | 0'0 | 87'7 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.061383 |
| -0.54432 | ... | ... | 82'7 | 0'0 | 82'7 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.060709 |
| -0.534469 | ... | ... | 77'7 | 0'0 | 77'7 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.059985 |
| -0.524074 | ... | ... | 72'7 | 0'0 | 72'7 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.059225 |
| -0.513079 | ... | ... | 67'7 | 0'0 | 67'7 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.058403 |
| -0.501392 | ... | ... | 62'7 | 0'0 | 62'7 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.057525 |
| -0.488911 | ... | ... | 57'7 | 0'0 | 57'7 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.056572 |
| -0.475509 | ... | ... | 52'7 | 0'0 | 52'7 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.055537 |
| -0.461017 | ... | ... | 47'7 | 0'0 | 47'7 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.054401 |
| -0.445216 | ... | ... | 42'7 | 0'0 | 42'7 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.05314 |
| -0.427824 | ... | ... | 37'7 | 0'0 | 37'7 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051725 |
| -0.408439 | ... | ... | 32'7 | 0'0 | 32'7 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050113 |
| -0.386478 | ... | ... | 27'7 | 0'0 | 27'7 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048237 |
| -0.391817 | ... | ... | 26'0 | 0'0 | 26'0 | 4820 | 0'2 | 0'0 | 0'2 | ... | ... | -0.080735 |
| -0.381061 | ... | ... | 24'0 | 0'0 | 24'0 | 4840 | 0'2 | 0'0 | 0'2 | ... | ... | -0.079018 |
| -0.37541 | ... | ... | 23'0 | 0'0 | 23'0 | 4850 | 0'3 | 0'0 | 0'3 | ... | ... | -0.105661 |
| -0.383421 | ... | ... | 22'1 | 0'0 | 22'1 | 4860 | 0'3 | 0'0 | 0'3 | ... | ... | -0.1043 |
| -0.370566 | ... | ... | 20'1 | 0'0 | 20'1 | 4880 | 0'4 | 0'0 | 0'4 | ... | ... | -0.124978 |
| -0.381764 | ... | ... | 18'3 | 0'0 | 18'3 | 4900 | 0'5 | 0'0 | 0'5 | ... | ... | -0.141744 |
| -0.377304 | ... | ... | 16'4 | 0'0 | 16'4 | 4920 | 0'6 | 0'0 | 0'6 | ... | ... | -0.154853 |
| -0.380956 | ... | ... | 14'6 | 0'0 | 14'6 | 4940 | 1'0 | 0'0 | 1'0 | ... | ... | -0.180163 |
| -0.381056 | ... | ... | 13'7 | 0'0 | 13'7 | 4950 | 1'1 | 0'0 | 1'1 | 1'1 | 1'1 | -0.189943 |
| -0.379932 | ... | ... | 13'0 | 0'0 | 13'0 | 4960 | 1'2 | 0'0 | 1'2 | ... | ... | -0.197875 |
| -0.39252 | ... | ... | 11'4 | 0'0 | 11'4 | 4980 | 2'0 | 0'2 | 1'6 | 2'0 | 2'0 | -0.253371 |
| -0.396638 | ... | ... | 10'0 | 0'0 | 10'0 | 5000 | 2'6 | 0'4 | 2'2 | 2'6 | 2'4 | -0.289053 |
| -0.400039 | ... | ... | 8'5 | 0'0 | 8'5 | 5020 | 3'2 | 0'3 | 2'7 | 3'2 | 3'2 | -0.291801 |
| -0.40083 | ... | ... | 7'3 | 0'0 | 7'3 | 5040 | 4'0 | 0'3 | 3'5 | 4'0 | 4'0 | -0.297949 |
| -0.334325 | 5'6 | 5'6 | 6'6 | -1'0 | 5'6 | 5050 | 4'0 | 0'0 | 4'0 | ... | ... | -0.271732 |
| -0.335274 | 5'2 | 5'2 | 6'2 | -1'0 | 5'2 | 5060 | 4'4 | 0'0 | 4'4 | ... | ... | -0.272844 |
| -0.381928 | ... | ... | 5'1 | 0'0 | 5'1 | 5080 | 5'3 | 0'0 | 5'3 | ... | ... | -0.25313 |
| -0.369037 | ... | ... | 4'2 | 0'0 | 4'2 | 5100 | 6'4 | 0'0 | 6'4 | ... | ... | -0.229608 |
| -0.351876 | ... | ... | 3'4 | 0'0 | 3'4 | 5120 | 7'6 | 0'0 | 7'6 | ... | ... | -0.194245 |
| -0.331873 | ... | ... | 2'7 | 0'0 | 2'7 | 5140 | 9'1 | 0'0 | 9'1 | ... | ... | -0.147048 |
| -0.267939 | 2'0 | 2'0 | 2'4 | -0'4 | 2'0 | 5150 | 9'6 | 0'0 | 9'6 | ... | ... | -0.103661 |
| -0.299984 | ... | ... | 2'2 | 0'0 | 2'2 | 5160 | 10'4 | 0'0 | 10'4 | ... | ... | -0.065535 |
| -0.280471 | ... | ... | 1'7 | 0'0 | 1'7 | 5180 | 12'0 | 0'0 | 12'0 | ... | ... | 0.001216 |
| -0.252784 | ... | ... | 1'4 | 0'0 | 1'4 | 5200 | 13'6 | 0'0 | 13'6 | ... | ... | 0.001415 |
| -0.216062 | ... | ... | 1'1 | 0'0 | 1'1 | 5220 | 15'3 | 0'0 | 15'3 | ... | ... | 0.001614 |
| -0.206182 | ... | ... | 1'0 | 0'0 | 1'0 | 5240 | 17'2 | 0'0 | 17'2 | ... | ... | 0.001812 |
| -0.19072 | ... | ... | 0'7 | 0'0 | 0'7 | 5250 | 18'1 | 0'0 | 18'1 | ... | ... | 0.001912 |
| -0.173505 | ... | ... | 0'6 | 0'0 | 0'6 | 5260 | 19'0 | 0'0 | 19'0 | ... | ... | 0.002011 |
| -0.15634 | ... | ... | 0'5 | 0'0 | 0'5 | 5280 | 20'7 | 0'0 | 20'7 | ... | ... | 0.00221 |
| -0.136053 | ... | ... | 0'4 | 0'0 | 0'4 | 5300 | 22'6 | 0'0 | 22'6 | ... | ... | 0.002408 |
| -0.138945 | ... | ... | 0'4 | 0'0 | 0'4 | 5320 | 24'6 | 0'0 | 24'6 | ... | ... | 0.002607 |
| -0.114357 | ... | ... | 0'3 | 0'0 | 0'3 | 5340 | 26'5 | 0'0 | 26'5 | ... | ... | 0.002805 |
| -0.115357 | ... | ... | 0'3 | 0'0 | 0'3 | 5350 | 27'5 | 0'0 | 27'5 | ... | ... | 0.002905 |
| -0.116327 | ... | ... | 0'3 | 0'0 | 0'3 | 5360 | 28'5 | 0'0 | 28'5 | ... | ... | 0.003004 |
| -0.086824 | ... | ... | 0'2 | 0'0 | 0'2 | 5380 | 30'4 | 0'0 | 30'4 | ... | ... | 0.003203 |
| -0.088042 | ... | ... | 0'2 | 0'0 | 0'2 | 5400 | 32'4 | 0'0 | 32'4 | ... | ... | 0.003401 |
| -0.089197 | ... | ... | 0'2 | 0'0 | 0'2 | 5420 | 34'4 | 0'0 | 34'4 | ... | ... | 0.0036 |
| -0.090294 | ... | ... | 0'2 | 0'0 | 0'2 | 5440 | 36'4 | 0'0 | 36'4 | ... | ... | 0.003798 |
| -0.090824 | ... | ... | 0'2 | 0'0 | 0'2 | 5450 | 37'4 | 0'0 | 37'4 | ... | ... | 0.003898 |
| -0.091342 | ... | ... | 0'2 | 0'0 | 0'2 | 5460 | 38'4 | 0'0 | 38'4 | ... | ... | 0.003997 |
| -0.092341 | ... | ... | 0'2 | 0'0 | 0'2 | 5480 | 40'3 | 0'0 | 40'3 | ... | ... | 0.004196 |
| -0.093298 | ... | ... | 0'2 | 0'0 | 0'2 | 5500 | 42'3 | 0'0 | 42'3 | ... | ... | 0.004394 |
| -0.094216 | ... | ... | 0'2 | 0'0 | 0'2 | 5520 | 44'3 | 0'0 | 44'3 | ... | ... | 0.004593 |
| -0.095099 | ... | ... | 0'2 | 0'0 | 0'2 | 5540 | 46'3 | 0'0 | 46'3 | ... | ... | 0.004791 |
| -0.055208 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 47'3 | 0'0 | 47'3 | ... | ... | 0.004891 |
| -0.055429 | ... | ... | 0'1 | 0'0 | 0'1 | 5560 | 48'3 | 0'0 | 48'3 | ... | ... | 0.00499 |
| -0.055861 | ... | ... | 0'1 | 0'0 | 0'1 | 5580 | 50'3 | 0'0 | 50'3 | ... | ... | 0.005189 |
| -0.056274 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 52'3 | 0'0 | 52'3 | ... | ... | 0.005387 |
| -0.056674 | ... | ... | 0'1 | 0'0 | 0'1 | 5620 | 54'3 | 0'0 | 54'3 | ... | ... | 0.005586 |
| -0.057061 | ... | ... | 0'1 | 0'0 | 0'1 | 5640 | 56'3 | 0'0 | 56'3 | ... | ... | 0.005784 |
| -0.05725 | ... | ... | 0'1 | 0'0 | 0'1 | 5650 | 57'3 | 0'0 | 57'3 | ... | ... | 0.005884 |
| -0.057436 | ... | ... | 0'1 | 0'0 | 0'1 | 5660 | 58'3 | 0'0 | 58'3 | ... | ... | 0.005983 |
| -0.05815 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 62'3 | 0'0 | 62'3 | ... | ... | 0.00638 |
| -0.058989 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 67'3 | 0'0 | 67'3 | ... | ... | 0.006877 |
| -0.059767 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 72'3 | 0'0 | 72'3 | ... | ... | 0.007373 |
| -0.060503 | ... | ... | 0'1 | 0'0 | 0'1 | 5850 | 77'3 | 0'0 | 77'3 | ... | ... | 0.00787 |
| -0.061195 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 82'3 | 0'0 | 82'3 | ... | ... | 0.008366 |
| -0.061841 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 87'3 | 0'0 | 87'3 | ... | ... | 0.008863 |
| -0.062465 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 92'3 | 0'0 | 92'3 | ... | ... | 0.009359 |
| -0.063054 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 97'3 | 0'0 | 97'3 | ... | ... | 0.009856 |
| -0.063609 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 102'3 | 0'0 | 102'3 | ... | ... | 0.010353 |
| -0.064145 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 107'3 | 0'0 | 107'3 | ... | ... | 0.010849 |
| -0.064663 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 112'3 | 0'0 | 112'3 | ... | ... | 0.011346 |
| -0.06515 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 117'3 | 0'0 | 117'3 | ... | ... | 0.011842 |
| -0.065619 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 122'3 | 0'0 | 122'3 | ... | ... | 0.012339 |
| -0.066073 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 127'3 | 0'0 | 127'3 | ... | ... | 0.012835 |
| -0.066513 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 132'3 | 0'0 | 132'3 | ... | ... | 0.013332 |
| -0.066933 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 137'3 | 0'0 | 137'3 | ... | ... | 0.013828 |
| -0.06734 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 142'3 | 0'0 | 142'3 | ... | ... | 0.014325 |
| -0.067735 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 147'3 | 0'0 | 147'3 | ... | ... | 0.014821 |
| -0.068118 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 152'3 | 0'0 | 152'3 | ... | ... | 0.015318 |
| -0.068482 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 157'2 | 0'0 | 157'2 | ... | ... | 0.015814 |
| -0.06884 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 162'2 | 0'0 | 162'2 | ... | ... | 0.016311 |
| -0.069189 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 167'2 | 0'0 | 167'2 | ... | ... | 0.016807 |
| -0.06953 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 172'2 | 0'0 | 172'2 | ... | ... | 0.017304 |
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.