Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.011905 | ... | ... | 110'0 | 0'0 | 110'0 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051506 |
| 0.011372 | ... | ... | 105'0 | 0'0 | 105'0 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051088 |
| 0.010839 | ... | ... | 100'0 | 0'0 | 100'0 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050653 |
| 0.010307 | ... | ... | 95'1 | 0'0 | 95'1 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050198 |
| 0.009774 | ... | ... | 90'1 | 0'0 | 90'1 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049713 |
| 0.009241 | ... | ... | 85'1 | 0'0 | 85'1 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049206 |
| 0.008709 | ... | ... | 80'1 | 0'0 | 80'1 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048675 |
| 0.008176 | ... | ... | 75'1 | 0'0 | 75'1 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048102 |
| 0.007644 | ... | ... | 70'1 | 0'0 | 70'1 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0475 |
| 0.007111 | ... | ... | 65'1 | 0'0 | 65'1 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046853 |
| 0.006578 | ... | ... | 60'1 | 0'0 | 60'1 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046159 |
| 0.006046 | ... | ... | 55'1 | 0'0 | 55'1 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04541 |
| 0.005513 | ... | ... | 50'1 | 0'0 | 50'1 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044596 |
| 0.00498 | ... | ... | 45'1 | 0'0 | 45'1 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043704 |
| 0.004448 | ... | ... | 40'1 | 0'0 | 40'1 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042717 |
| 0.003915 | ... | ... | 35'1 | 0'0 | 35'1 | 4900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.071569 |
| 0.003702 | ... | ... | 33'2 | 0'0 | 33'2 | 4920 | 0'2 | 0'0 | 0'2 | ... | ... | -0.070658 |
| 0.003489 | ... | ... | 31'2 | 0'0 | 31'2 | 4940 | 0'2 | 0'0 | 0'2 | ... | ... | -0.069696 |
| 0.003382 | ... | ... | 30'2 | 0'0 | 30'2 | 4950 | 0'3 | 0'0 | 0'3 | ... | ... | -0.094167 |
| 0.003276 | ... | ... | 29'3 | 0'0 | 29'3 | 4960 | 0'3 | 0'0 | 0'3 | ... | ... | -0.093424 |
| 0.003063 | ... | ... | 27'3 | 0'0 | 27'3 | 4980 | 0'4 | 0'0 | 0'4 | ... | ... | -0.113814 |
| 0.00285 | ... | ... | 25'4 | 0'0 | 25'4 | 5000 | 0'5 | 0'0 | 0'5 | ... | ... | -0.131526 |
| 0.002637 | ... | ... | 23'5 | 0'0 | 23'5 | 5020 | 0'6 | 0'0 | 0'6 | ... | ... | -0.146908 |
| 0.002424 | ... | ... | 21'7 | 0'0 | 21'7 | 5040 | 0'7 | 0'0 | 0'7 | ... | ... | -0.160152 |
| 0.002317 | ... | ... | 21'0 | 0'0 | 21'0 | 5050 | 1'0 | 0'0 | 1'0 | ... | ... | -0.173741 |
| 0.002211 | ... | ... | 20'1 | 0'0 | 20'1 | 5060 | 1'1 | 0'0 | 1'1 | ... | ... | -0.186106 |
| 0.001997 | ... | ... | 18'3 | 0'0 | 18'3 | 5080 | 1'0 | -0'3 | 1'3 | 1'0 | 1'0 | -0.166249 |
| -0.00564 | ... | ... | 16'6 | 0'0 | 16'6 | 5100 | 1'6 | 0'0 | 1'6 | ... | ... | -0.236416 |
| -0.095445 | ... | ... | 15'2 | 0'0 | 15'2 | 5120 | 2'2 | 0'0 | 2'2 | ... | ... | -0.269453 |
| -0.147829 | ... | ... | 13'6 | 0'0 | 13'6 | 5140 | 2'6 | 0'0 | 2'6 | ... | ... | -0.294848 |
| -0.167814 | ... | ... | 13'0 | 0'0 | 13'0 | 5150 | 3'0 | 0'0 | 3'0 | ... | ... | -0.304943 |
| -0.184653 | ... | ... | 12'2 | 0'0 | 12'2 | 5160 | 3'2 | 0'0 | 3'2 | ... | ... | -0.31338 |
| -0.227924 | ... | ... | 11'0 | 0'0 | 11'0 | 5180 | 4'0 | 0'0 | 4'0 | ... | ... | -0.340611 |
| -0.257291 | ... | ... | 9'6 | 0'0 | 9'6 | 5200 | 4'0 | -0'6 | 4'6 | 4'0 | 4'0 | -0.316623 |
| -0.282097 | ... | ... | 8'5 | 0'0 | 8'5 | 5220 | 5'5 | 0'0 | 5'5 | ... | ... | -0.376392 |
| -0.302031 | ... | ... | 7'5 | 0'0 | 7'5 | 5240 | 6'5 | 0'0 | 6'5 | ... | ... | -0.391618 |
| -0.307858 | ... | ... | 7'1 | 0'0 | 7'1 | 5250 | 7'1 | 0'0 | 7'1 | ... | ... | -0.396098 |
| -0.336069 | 7'1 | 7'1 | 6'5 | 0'4 | 7'1 | 5260 | 7'5 | 0'0 | 7'5 | ... | ... | -0.39856 |
| -0.316129 | ... | ... | 5'6 | 0'0 | 5'6 | 5280 | 8'6 | 0'0 | 8'6 | ... | ... | -0.403771 |
| -0.337184 | 5'3 | 5'3 | 5'0 | 0'3 | 5'3 | 5300 | 10'0 | 0'0 | 10'0 | ... | ... | -0.407624 |
| -0.344311 | 4'7 | 4'7 | 4'2 | 0'5 | 4'7 | 5320 | 11'2 | 0'0 | 11'2 | ... | ... | -0.404251 |
| -0.300842 | ... | ... | 3'5 | 0'0 | 3'5 | 5340 | 12'5 | 0'0 | 12'5 | ... | ... | -0.400718 |
| -0.296908 | ... | ... | 3'3 | 0'0 | 3'3 | 5350 | 13'3 | 0'0 | 13'3 | ... | ... | -0.400133 |
| -0.291216 | ... | ... | 3'1 | 0'0 | 3'1 | 5360 | 14'1 | 0'0 | 14'1 | ... | ... | -0.39818 |
| -0.274523 | ... | ... | 2'5 | 0'0 | 2'5 | 5380 | 15'5 | 0'0 | 15'5 | ... | ... | -0.390254 |
| -0.260374 | ... | ... | 2'2 | 0'0 | 2'2 | 5400 | 17'2 | 0'0 | 17'2 | ... | ... | -0.385382 |
| -0.240555 | ... | ... | 1'7 | 0'0 | 1'7 | 5420 | 18'7 | 0'0 | 18'7 | ... | ... | -0.376384 |
| -0.226813 | ... | ... | 1'5 | 0'0 | 1'5 | 5440 | 20'5 | 0'0 | 20'5 | ... | ... | -0.372794 |
| -0.21849 | ... | ... | 1'4 | 0'0 | 1'4 | 5450 | 21'3 | 0'0 | 21'3 | ... | ... | -0.360218 |
| -0.209177 | ... | ... | 1'3 | 0'0 | 1'3 | 5460 | 22'3 | 0'0 | 22'3 | ... | ... | -0.366425 |
| -0.187441 | ... | ... | 1'1 | 0'0 | 1'1 | 5480 | 24'1 | 0'0 | 24'1 | ... | ... | -0.357383 |
| -0.177174 | 1'1 | 1'0 | 1'0 | 0'0 | 1'0 | 5500 | 25'7 | 0'0 | 25'7 | ... | ... | -0.345736 |
| -0.165012 | ... | ... | 0'7 | 0'0 | 0'7 | 5520 | 27'6 | 0'0 | 27'6 | ... | ... | -0.343316 |
| -0.1509 | ... | ... | 0'6 | 0'0 | 0'6 | 5540 | 29'5 | 0'0 | 29'5 | ... | ... | -0.339574 |
| -0.133481 | ... | ... | 0'5 | 0'0 | 0'5 | 5550 | 30'5 | 0'0 | 30'5 | ... | ... | -0.343448 |
| -0.134734 | ... | ... | 0'5 | 0'0 | 0'5 | 5560 | 31'5 | 0'0 | 31'5 | ... | ... | -0.347222 |
| -0.116301 | ... | ... | 0'4 | 0'0 | 0'4 | 5580 | 33'4 | 0'0 | 33'4 | ... | ... | -0.341557 |
| -0.095243 | ... | ... | 0'3 | 0'0 | 0'3 | 5600 | 35'3 | 0'0 | 35'3 | ... | ... | -0.334747 |
| -0.072225 | ... | ... | 0'2 | 0'0 | 0'2 | 5650 | 40'2 | 0'0 | 40'2 | ... | ... | -0.335084 |
| -0.074249 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 5700 | 45'1 | 0'0 | 45'1 | ... | ... | -0.33248 |
| -0.043982 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 50'1 | 0'0 | 50'1 | ... | ... | -0.343549 |
| -0.044851 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 55'1 | 0'0 | 55'1 | ... | ... | -0.353763 |
| -0.045643 | ... | ... | 0'1 | 0'0 | 0'1 | 5850 | 60'1 | 0'0 | 60'1 | ... | ... | -0.363249 |
| -0.046376 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 65'1 | 0'0 | 65'1 | ... | ... | -0.372133 |
| -0.047055 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 70'1 | 0'0 | 70'1 | ... | ... | -0.380483 |
| -0.047687 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 75'1 | 0'0 | 75'1 | ... | ... | -0.38838 |
| -0.048283 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 80'1 | 0'0 | 80'1 | ... | ... | -0.395869 |
| -0.048845 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 85'1 | 0'0 | 85'1 | ... | ... | -0.403002 |
| -0.049366 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 90'1 | 0'0 | 90'1 | ... | ... | -0.409818 |
| -0.04987 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 95'1 | 0'0 | 95'1 | ... | ... | -0.416346 |
| -0.050349 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 100'0 | 0'0 | 100'0 | ... | ... | -0.40235 |
| -0.050796 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 105'0 | 0'0 | 105'0 | ... | ... | -0.408088 |
| -0.051227 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 110'0 | 0'0 | 110'0 | ... | ... | -0.413624 |
| -0.051646 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 115'0 | 0'0 | 115'0 | ... | ... | -0.41898 |
| -0.05204 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 120'0 | 0'0 | 120'0 | ... | ... | -0.424165 |
| -0.052418 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 125'0 | 0'0 | 125'0 | ... | ... | -0.429192 |
| -0.052783 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 130'0 | 0'0 | 130'0 | ... | ... | -0.434078 |
| -0.05314 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 135'0 | 0'0 | 135'0 | ... | ... | -0.43883 |
| -0.053478 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 140'0 | 0'0 | 140'0 | ... | ... | -0.443458 |
| -0.053805 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 145'0 | 0'0 | 145'0 | ... | ... | -0.44797 |
| -0.054122 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 150'0 | 0'0 | 150'0 | ... | ... | -0.452374 |
| -0.05443 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 155'0 | 0'0 | 155'0 | ... | ... | -0.456676 |
| -0.054726 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 160'0 | 0'0 | 160'0 | ... | ... | -0.460885 |
| -0.055014 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 165'0 | 0'0 | 165'0 | ... | ... | -0.465004 |
| -0.055295 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 170'0 | 0'0 | 170'0 | ... | ... | -0.469039 |
| -0.055568 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 175'0 | 0'0 | 175'0 | ... | ... | -0.472996 |
| -0.055835 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 180'0 | 0'0 | 180'0 | ... | ... | -0.476876 |
| -0.056093 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 185'0 | 0'0 | 185'0 | ... | ... | -0.480687 |
| -0.056339 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 190'0 | 0'0 | 190'0 | ... | ... | -0.48443 |
| -0.056581 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 195'0 | 0'0 | 195'0 | ... | ... | -0.488109 |
| -0.056819 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 200'0 | 0'0 | 200'0 | ... | ... | -0.491728 |
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.