Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.23294 | ... | ... | 119'0 | 0'0 | 119'0 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.052022 |
| -0.229921 | ... | ... | 114'0 | 0'0 | 114'0 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051629 |
| -0.252694 | ... | ... | 109'1 | 0'0 | 109'1 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051216 |
| -0.249221 | ... | ... | 104'1 | 0'0 | 104'1 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050786 |
| -0.245639 | ... | ... | 99'1 | 0'0 | 99'1 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050337 |
| -0.241941 | ... | ... | 94'1 | 0'0 | 94'1 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049862 |
| -0.238113 | ... | ... | 89'1 | 0'0 | 89'1 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049361 |
| -0.23414 | ... | ... | 84'1 | 0'0 | 84'1 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048839 |
| -0.230006 | ... | ... | 79'1 | 0'0 | 79'1 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048278 |
| -0.225689 | ... | ... | 74'1 | 0'0 | 74'1 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047684 |
| -0.221165 | ... | ... | 69'1 | 0'0 | 69'1 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047053 |
| -0.216407 | ... | ... | 64'1 | 0'0 | 64'1 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046372 |
| -0.211371 | ... | ... | 59'1 | 0'0 | 59'1 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045642 |
| -0.20602 | ... | ... | 54'1 | 0'0 | 54'1 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044849 |
| -0.200284 | ... | ... | 49'1 | 0'0 | 49'1 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043981 |
| -0.194094 | ... | ... | 44'1 | 0'0 | 44'1 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043023 |
| -0.191468 | ... | ... | 42'1 | 0'0 | 42'1 | 4920 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042612 |
| -0.188745 | ... | ... | 40'1 | 0'0 | 40'1 | 4940 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042183 |
| -0.187343 | ... | ... | 39'1 | 0'0 | 39'1 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041961 |
| -0.185914 | ... | ... | 38'1 | 0'0 | 38'1 | 4960 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04173 |
| -0.182965 | ... | ... | 36'1 | 0'0 | 36'1 | 4980 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041254 |
| -0.179886 | ... | ... | 34'1 | 0'0 | 34'1 | 5000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.069941 |
| -0.194139 | ... | ... | 32'2 | 0'0 | 32'2 | 5020 | 0'2 | 0'0 | 0'2 | ... | ... | -0.06894 |
| -0.190385 | ... | ... | 30'2 | 0'0 | 30'2 | 5040 | 0'3 | 0'0 | 0'3 | ... | ... | -0.092269 |
| -0.204677 | ... | ... | 29'3 | 0'0 | 29'3 | 5050 | 0'3 | 0'0 | 0'3 | ... | ... | -0.091469 |
| -0.20248 | ... | ... | 28'3 | 0'0 | 28'3 | 5060 | 0'3 | 0'0 | 0'3 | ... | ... | -0.090645 |
| -0.212981 | ... | ... | 26'4 | 0'0 | 26'4 | 5080 | 0'4 | 0'0 | 0'4 | ... | ... | -0.109997 |
| -0.221879 | ... | ... | 24'5 | 0'0 | 24'5 | 5100 | 0'5 | 0'0 | 0'5 | ... | ... | -0.126576 |
| -0.229144 | ... | ... | 22'6 | 0'0 | 22'6 | 5120 | 0'6 | 0'0 | 0'6 | ... | ... | -0.140704 |
| -0.246932 | ... | ... | 21'0 | 0'0 | 21'0 | 5140 | 1'0 | 0'0 | 1'0 | ... | ... | -0.167564 |
| -0.254505 | ... | ... | 20'1 | 0'0 | 20'1 | 5150 | 1'1 | 0'0 | 1'1 | ... | ... | -0.179036 |
| -0.261215 | ... | ... | 19'2 | 0'0 | 19'2 | 5160 | 1'2 | 0'0 | 1'2 | ... | ... | -0.189322 |
| -0.28223 | ... | ... | 17'5 | 0'0 | 17'5 | 5180 | 1'5 | 0'0 | 1'5 | ... | ... | -0.218172 |
| -0.298113 | ... | ... | 16'0 | 0'0 | 16'0 | 5200 | 2'1 | 0'1 | 2'0 | 2'1 | 2'1 | -0.250444 |
| -0.317442 | ... | ... | 14'4 | 0'0 | 14'4 | 5220 | 2'4 | 0'0 | 2'4 | ... | ... | -0.265525 |
| -0.338124 | ... | ... | 13'1 | 0'0 | 13'1 | 5240 | 3'1 | 0'0 | 3'1 | ... | ... | -0.291216 |
| -0.349374 | ... | ... | 12'4 | 0'0 | 12'4 | 5250 | 3'4 | 0'0 | 3'4 | ... | ... | -0.304615 |
| -0.351428 | ... | ... | 11'6 | 0'0 | 11'6 | 5260 | 3'7 | 0'0 | 3'7 | ... | ... | -0.315598 |
| -0.370964 | ... | ... | 10'5 | 0'0 | 10'5 | 5280 | 4'5 | 0'0 | 4'5 | ... | ... | -0.330746 |
| -0.382037 | ... | ... | 9'4 | 0'0 | 9'4 | 5300 | 5'4 | 0'0 | 5'4 | ... | ... | -0.343639 |
| -0.384996 | ... | ... | 8'3 | 0'0 | 8'3 | 5320 | 6'3 | 0'0 | 6'3 | ... | ... | -0.347481 |
| -0.386076 | ... | ... | 7'3 | 0'0 | 7'3 | 5340 | 7'3 | 0'0 | 7'3 | ... | ... | -0.348565 |
| -0.383533 | ... | ... | 6'7 | 0'0 | 6'7 | 5350 | 7'7 | 0'0 | 7'7 | ... | ... | -0.345692 |
| -0.378905 | ... | ... | 6'3 | 0'0 | 6'3 | 5360 | 8'3 | 0'0 | 8'3 | ... | ... | -0.340504 |
| -0.35652 | 5'2 | 5'2 | 5'4 | -0'2 | 5'2 | 5380 | 9'4 | 0'0 | 9'4 | ... | ... | -0.329577 |
| -0.359209 | ... | ... | 4'6 | 0'0 | 4'6 | 5400 | 10'6 | 0'0 | 10'6 | ... | ... | -0.316321 |
| -0.348146 | ... | ... | 4'1 | 0'0 | 4'1 | 5420 | 12'1 | 0'0 | 12'1 | ... | ... | -0.301812 |
| -0.337994 | ... | ... | 3'5 | 0'0 | 3'5 | 5440 | 13'5 | 0'0 | 13'5 | ... | ... | -0.287665 |
| -0.330646 | ... | ... | 3'3 | 0'0 | 3'3 | 5450 | 14'3 | 0'0 | 14'3 | ... | ... | -0.277987 |
| -0.321762 | ... | ... | 3'1 | 0'0 | 3'1 | 5460 | 15'1 | 0'0 | 15'1 | ... | ... | -0.266509 |
| -0.299239 | ... | ... | 2'5 | 0'0 | 2'5 | 5480 | 16'5 | 0'0 | 16'5 | ... | ... | -0.2378 |
| -0.280624 | ... | ... | 2'2 | 0'0 | 2'2 | 5500 | 18'2 | 0'0 | 18'2 | ... | ... | -0.212671 |
| -0.256825 | ... | ... | 1'7 | 0'0 | 1'7 | 5520 | 19'7 | 0'0 | 19'7 | ... | ... | -0.180742 |
| -0.240276 | ... | ... | 1'5 | 0'0 | 1'5 | 5540 | 21'5 | 0'0 | 21'5 | ... | ... | -0.156498 |
| -0.230666 | ... | ... | 1'4 | 0'0 | 1'4 | 5550 | 22'4 | 0'0 | 22'4 | ... | ... | -0.142437 |
| -0.220129 | ... | ... | 1'3 | 0'0 | 1'3 | 5560 | 23'3 | 0'0 | 23'3 | ... | ... | -0.126903 |
| -0.196115 | ... | ... | 1'1 | 0'0 | 1'1 | 5580 | 25'1 | 0'0 | 25'1 | ... | ... | -0.090402 |
| -0.18453 | ... | ... | 1'0 | 0'0 | 1'0 | 5600 | 27'0 | 0'0 | 27'0 | ... | ... | -0.069278 |
| -0.137708 | ... | ... | 0'5 | 0'0 | 0'5 | 5650 | 31'5 | 0'0 | 31'5 | ... | ... | 0.003376 |
| -0.121201 | ... | ... | 0'4 | 0'0 | 0'4 | 5700 | 36'3 | 0'0 | 36'3 | ... | ... | 0.003907 |
| -0.073667 | ... | ... | 0'2 | 0'0 | 0'2 | 5750 | 41'2 | 0'0 | 41'2 | ... | ... | 0.004439 |
| -0.075543 | ... | ... | 0'2 | 0'0 | 0'2 | 5800 | 46'2 | 0'0 | 46'2 | ... | ... | 0.004971 |
| -0.077242 | ... | ... | 0'2 | 0'0 | 0'2 | 5850 | 51'1 | 0'0 | 51'1 | ... | ... | 0.005502 |
| -0.045412 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 56'1 | 0'0 | 56'1 | ... | ... | 0.006034 |
| -0.046163 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 61'1 | 0'0 | 61'1 | ... | ... | 0.006566 |
| -0.046857 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 66'1 | 0'0 | 66'1 | ... | ... | 0.007097 |
| -0.047505 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 71'1 | 0'0 | 71'1 | ... | ... | 0.007629 |
| -0.048108 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 76'1 | 0'0 | 76'1 | ... | ... | 0.00816 |
| -0.04868 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 81'1 | 0'0 | 81'1 | ... | ... | 0.008692 |
| -0.049213 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 86'1 | 0'0 | 86'1 | ... | ... | 0.009224 |
| -0.049722 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 91'1 | 0'0 | 91'1 | ... | ... | 0.009755 |
| -0.050208 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 96'1 | 0'0 | 96'1 | ... | ... | 0.010287 |
| -0.050664 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 101'1 | 0'0 | 101'1 | ... | ... | 0.010819 |
| -0.051099 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 106'1 | 0'0 | 106'1 | ... | ... | 0.01135 |
| -0.051523 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 111'0 | 0'0 | 111'0 | ... | ... | 0.011882 |
| -0.051925 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 116'0 | 0'0 | 116'0 | ... | ... | 0.012413 |
| -0.052307 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 121'0 | 0'0 | 121'0 | ... | ... | 0.012945 |
| -0.052675 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 126'0 | 0'0 | 126'0 | ... | ... | 0.013477 |
| -0.053034 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 131'0 | 0'0 | 131'0 | ... | ... | 0.014008 |
| -0.053379 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 136'0 | 0'0 | 136'0 | ... | ... | 0.01454 |
| -0.053709 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 141'0 | 0'0 | 141'0 | ... | ... | 0.015072 |
| -0.054029 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 146'0 | 0'0 | 146'0 | ... | ... | 0.015603 |
| -0.05434 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 151'0 | 0'0 | 151'0 | ... | ... | 0.016135 |
| -0.05464 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 156'0 | 0'0 | 156'0 | ... | ... | 0.016666 |
| -0.05493 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 161'0 | 0'0 | 161'0 | ... | ... | 0.017198 |
| -0.055212 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 166'0 | 0'0 | 166'0 | ... | ... | 0.01773 |
| -0.055488 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 171'0 | 0'0 | 171'0 | ... | ... | 0.018261 |
| -0.055757 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 176'0 | 0'0 | 176'0 | ... | ... | 0.018793 |
| -0.056019 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 181'0 | 0'0 | 181'0 | ... | ... | 0.019325 |
| -0.056268 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 186'0 | 0'0 | 186'0 | ... | ... | 0.019856 |
| -0.05651 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 191'0 | 0'0 | 191'0 | ... | ... | 0.020388 |
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.