Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.085908 | ... | ... | 102'0 | 0'0 | 102'0 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024098 |
| -0.084242 | ... | ... | 97'0 | 0'0 | 97'0 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023881 |
| -0.082549 | ... | ... | 92'0 | 0'0 | 92'0 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023649 |
| -0.080824 | ... | ... | 87'0 | 0'0 | 87'0 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023408 |
| -0.079064 | ... | ... | 82'0 | 0'0 | 82'0 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023154 |
| -0.077263 | ... | ... | 77'0 | 0'0 | 77'0 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022881 |
| -0.075417 | ... | ... | 72'0 | 0'0 | 72'0 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022594 |
| -0.073517 | ... | ... | 67'0 | 0'0 | 67'0 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022284 |
| -0.071557 | ... | ... | 62'0 | 0'0 | 62'0 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021953 |
| -0.069524 | ... | ... | 57'0 | 0'0 | 57'0 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021595 |
| -0.078345 | ... | ... | 52'1 | 0'0 | 52'1 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021206 |
| -0.065182 | ... | ... | 47'0 | 0'0 | 47'0 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020779 |
| -0.073183 | ... | ... | 42'1 | 0'0 | 42'1 | 4650 | 0'2 | 0'0 | 0'2 | ... | ... | -0.035011 |
| -0.079775 | ... | ... | 37'2 | 0'0 | 37'2 | 4700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.034008 |
| -0.08488 | ... | ... | 32'3 | 0'0 | 32'3 | 4750 | 0'4 | 0'0 | 0'4 | ... | ... | -0.055456 |
| -0.103073 | ... | ... | 27'6 | 0'0 | 27'6 | 4800 | 0'7 | 0'0 | 0'7 | ... | ... | -0.079599 |
| -0.12749 | ... | ... | 23'3 | 0'0 | 23'3 | 4850 | 1'3 | 0'0 | 1'3 | ... | ... | -0.102939 |
| -0.131213 | ... | ... | 22'4 | 0'0 | 22'4 | 4860 | 1'4 | 0'0 | 1'4 | ... | ... | -0.107752 |
| -0.142692 | ... | ... | 20'7 | 0'0 | 20'7 | 4880 | 1'7 | 0'0 | 1'7 | ... | ... | -0.121653 |
| -0.156576 | ... | ... | 19'3 | 0'0 | 19'3 | 4900 | 2'3 | 0'0 | 2'3 | ... | ... | -0.137818 |
| -0.167578 | ... | ... | 17'7 | 0'0 | 17'7 | 4920 | 2'7 | 0'0 | 2'7 | ... | ... | -0.150587 |
| -0.175895 | ... | ... | 16'3 | 0'0 | 16'3 | 4940 | 3'3 | 0'0 | 3'3 | ... | ... | -0.16031 |
| -0.182851 | ... | ... | 15'6 | 0'0 | 15'6 | 4950 | 3'6 | 0'0 | 3'6 | ... | ... | -0.167986 |
| -0.188894 | ... | ... | 15'1 | 0'0 | 15'1 | 4960 | 4'1 | 0'0 | 4'1 | ... | ... | -0.174642 |
| -0.195015 | ... | ... | 13'6 | 0'0 | 13'6 | 4980 | 4'7 | 0'0 | 4'7 | ... | ... | -0.185116 |
| -0.204654 | ... | ... | 12'5 | 0'0 | 12'5 | 5000 | 5'5 | 0'0 | 5'5 | ... | ... | -0.19205 |
| -0.210825 | ... | ... | 11'4 | 0'0 | 11'4 | 5020 | 6'4 | 0'0 | 6'4 | ... | ... | -0.198694 |
| -0.216677 | ... | ... | 10'4 | 0'0 | 10'4 | 5040 | 7'4 | 0'0 | 7'4 | ... | ... | -0.2048 |
| -0.218341 | ... | ... | 10'0 | 0'0 | 10'0 | 5050 | 8'0 | 0'0 | 8'0 | ... | ... | -0.206511 |
| -0.219182 | ... | ... | 9'4 | 0'0 | 9'4 | 5060 | 8'4 | 0'0 | 8'4 | ... | ... | -0.20735 |
| -0.218414 | ... | ... | 8'4 | 0'0 | 8'4 | 5080 | 9'4 | 0'0 | 9'4 | ... | ... | -0.206438 |
| -0.220405 | ... | ... | 7'6 | 0'0 | 7'6 | 5100 | 10'6 | 0'0 | 10'6 | ... | ... | -0.208111 |
| -0.219365 | ... | ... | 7'0 | 0'0 | 7'0 | 5120 | 11'7 | 0'0 | 11'7 | ... | ... | -0.203451 |
| -0.215343 | ... | ... | 6'2 | 0'0 | 6'2 | 5140 | 13'2 | 0'0 | 13'2 | ... | ... | -0.201929 |
| -0.212206 | ... | ... | 5'7 | 0'0 | 5'7 | 5150 | 13'7 | 0'0 | 13'7 | ... | ... | -0.198406 |
| -0.211731 | ... | ... | 5'5 | 0'0 | 5'5 | 5160 | 14'4 | 0'0 | 14'4 | ... | ... | -0.194069 |
| -0.20542 | ... | ... | 5'0 | 0'0 | 5'0 | 5180 | 16'0 | 0'0 | 16'0 | ... | ... | -0.190319 |
| -0.196348 | ... | ... | 4'3 | 0'0 | 4'3 | 5200 | 17'3 | 0'0 | 17'3 | ... | ... | -0.180139 |
| -0.188556 | ... | ... | 3'7 | 0'0 | 3'7 | 5220 | 18'7 | 0'0 | 18'7 | ... | ... | -0.171164 |
| -0.182807 | ... | ... | 3'4 | 0'0 | 3'4 | 5240 | 20'4 | 0'0 | 20'4 | ... | ... | -0.164239 |
| -0.176932 | ... | ... | 3'2 | 0'0 | 3'2 | 5250 | 21'2 | 0'0 | 21'2 | ... | ... | -0.157612 |
| -0.175203 | ... | ... | 3'1 | 0'0 | 3'1 | 5260 | 22'1 | 0'0 | 22'1 | ... | ... | -0.155323 |
| -0.165704 | ... | ... | 2'6 | 0'0 | 2'6 | 5280 | 23'6 | 0'0 | 23'6 | ... | ... | -0.14434 |
| -0.159727 | ... | ... | 2'4 | 0'0 | 2'4 | 5300 | 25'3 | 0'0 | 25'3 | ... | ... | -0.131142 |
| -0.152476 | ... | ... | 2'2 | 0'0 | 2'2 | 5320 | 27'1 | 0'0 | 27'1 | ... | ... | -0.122005 |
| -0.143928 | ... | ... | 2'0 | 0'0 | 2'0 | 5340 | 28'7 | 0'0 | 28'7 | ... | ... | -0.111352 |
| -0.139153 | ... | ... | 1'7 | 0'0 | 1'7 | 5350 | 29'6 | 0'0 | 29'6 | ... | ... | -0.105417 |
| -0.134032 | ... | ... | 1'6 | 0'0 | 1'6 | 5360 | 30'6 | 0'0 | 30'6 | ... | ... | -0.106544 |
| -0.129798 | ... | ... | 1'5 | 0'0 | 1'5 | 5380 | 32'4 | 0'0 | 32'4 | ... | ... | -0.09313 |
| -0.11749 | ... | ... | 1'3 | 0'0 | 1'3 | 5400 | 34'3 | 0'0 | 34'3 | ... | ... | -0.086491 |
| -0.111639 | ... | ... | 1'2 | 0'0 | 1'2 | 5420 | 36'2 | 0'0 | 36'2 | ... | ... | -0.079102 |
| -0.105911 | ... | ... | 1'1 | 0'0 | 1'1 | 5450 | 39'0 | 0'0 | 39'0 | ... | ... | -0.061348 |
| -0.091204 | ... | ... | 0'7 | 0'0 | 0'7 | 5500 | 43'6 | 0'0 | 43'6 | ... | ... | -0.040532 |
| -0.073076 | ... | ... | 0'5 | 0'0 | 0'5 | 5550 | 48'5 | 0'0 | 48'5 | ... | ... | -0.028579 |
| -0.074876 | ... | ... | 0'5 | 0'0 | 0'5 | 5600 | 53'4 | 0'0 | 53'4 | ... | ... | -0.014009 |
| -0.064592 | ... | ... | 0'4 | 0'0 | 0'4 | 5650 | 58'3 | 0'0 | 58'3 | ... | ... | 0.005702 |
| -0.052743 | ... | ... | 0'3 | 0'0 | 0'3 | 5700 | 63'3 | 0'0 | 63'3 | ... | ... | 0.00469 |
| -0.05364 | ... | ... | 0'3 | 0'0 | 0'3 | 5750 | 68'2 | 0'0 | 68'2 | ... | ... | 0.006677 |
| -0.039603 | ... | ... | 0'2 | 0'0 | 0'2 | 5800 | 73'2 | 0'0 | 73'2 | ... | ... | 0.007164 |
| -0.040141 | ... | ... | 0'2 | 0'0 | 0'2 | 5850 | 78'1 | 0'0 | 78'1 | ... | ... | 0.007651 |
| -0.023262 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 83'1 | 0'0 | 83'1 | ... | ... | 0.008139 |
| -0.023509 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 88'0 | 0'0 | 88'0 | ... | ... | 0.008626 |
| -0.023748 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 93'0 | 0'0 | 93'0 | ... | ... | 0.009114 |
| -0.023975 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 98'0 | 0'0 | 98'0 | ... | ... | 0.009601 |
| -0.024188 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 103'0 | 0'0 | 103'0 | ... | ... | 0.010088 |
| -0.024393 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 108'0 | 0'0 | 108'0 | ... | ... | 0.010576 |
| -0.024592 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 113'0 | 0'0 | 113'0 | ... | ... | 0.011063 |
| -0.024779 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 118'0 | 0'0 | 118'0 | ... | ... | 0.01155 |
| -0.024959 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 123'0 | 0'0 | 123'0 | ... | ... | 0.012038 |
| -0.025132 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 128'0 | 0'0 | 128'0 | ... | ... | 0.012525 |
| -0.025301 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 133'0 | 0'0 | 133'0 | ... | ... | 0.013012 |
| -0.025462 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 138'0 | 0'0 | 138'0 | ... | ... | 0.0135 |
| -0.025617 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 143'0 | 0'0 | 143'0 | ... | ... | 0.013987 |
| -0.025768 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 148'0 | 0'0 | 148'0 | ... | ... | 0.014474 |
| -0.025915 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 153'0 | 0'0 | 153'0 | ... | ... | 0.014962 |
| -0.026055 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 158'0 | 0'0 | 158'0 | ... | ... | 0.015449 |
| -0.026192 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 163'0 | 0'0 | 163'0 | ... | ... | 0.015937 |
| -0.026325 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 168'0 | 0'0 | 168'0 | ... | ... | 0.016424 |
| -0.026455 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 173'0 | 0'0 | 173'0 | ... | ... | 0.016911 |
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.