Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.011679 | ... | ... | 108'4 | 0'0 | 108'4 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04669 |
| 0.011149 | ... | ... | 103'4 | 0'0 | 103'4 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046305 |
| 0.010618 | ... | ... | 98'4 | 0'0 | 98'4 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045903 |
| 0.010087 | ... | ... | 93'4 | 0'0 | 93'4 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045481 |
| 0.009556 | ... | ... | 88'4 | 0'0 | 88'4 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045031 |
| 0.009025 | ... | ... | 83'4 | 0'0 | 83'4 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044565 |
| 0.008494 | ... | ... | 78'4 | 0'0 | 78'4 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044069 |
| 0.007963 | ... | ... | 73'5 | 0'0 | 73'5 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043538 |
| 0.007432 | ... | ... | 68'5 | 0'0 | 68'5 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04298 |
| 0.006902 | ... | ... | 63'5 | 0'0 | 63'5 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042376 |
| 0.006371 | ... | ... | 58'5 | 0'0 | 58'5 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04173 |
| 0.00584 | ... | ... | 53'5 | 0'0 | 53'5 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041028 |
| 0.005309 | 49'1 | 49'1 | 48'5 | 0'4 | 49'1 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040264 |
| 0.004778 | ... | ... | 43'5 | 0'0 | 43'5 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039427 |
| 0.004247 | ... | ... | 38'5 | 0'0 | 38'5 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038495 |
| 0.003716 | ... | ... | 33'6 | 0'0 | 33'6 | 4900 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.064337 |
| 0.003504 | ... | ... | 31'7 | 0'0 | 31'7 | 4920 | 0'3 | 0'0 | 0'3 | ... | ... | -0.086417 |
| 0.003291 | ... | ... | 29'7 | 0'0 | 29'7 | 4940 | 0'4 | 0'0 | 0'4 | ... | ... | -0.1055 |
| 0.003185 | ... | ... | 29'0 | 0'0 | 29'0 | 4950 | 0'4 | 0'0 | 0'4 | 0'4 | 0'4 | -0.10461 |
| 0.003079 | ... | ... | 28'0 | 0'0 | 28'0 | 4960 | 0'5 | 0'0 | 0'5 | ... | ... | -0.122193 |
| 0.002867 | ... | ... | 26'1 | 0'0 | 26'1 | 4980 | 0'6 | 0'0 | 0'6 | ... | ... | -0.13682 |
| 0.002654 | ... | ... | 24'3 | 0'0 | 24'3 | 5000 | 1'0 | 0'1 | 0'7 | 1'0 | 0'7 | -0.164492 |
| 0.002442 | ... | ... | 22'4 | 0'0 | 22'4 | 5020 | 1'0 | 0'0 | 1'0 | 1'0 | 1'0 | -0.160544 |
| 0.00223 | ... | ... | 20'6 | 0'0 | 20'6 | 5040 | 1'3 | 0'0 | 1'3 | ... | ... | -0.195278 |
| -0.006573 | ... | ... | 20'0 | 0'0 | 20'0 | 5050 | 1'0 | -0'4 | 1'4 | 1'2 | 1'0 | -0.154058 |
| -0.035162 | ... | ... | 19'1 | 0'0 | 19'1 | 5060 | 1'5 | 0'0 | 1'5 | ... | ... | -0.2125 |
| -0.090528 | ... | ... | 17'4 | 0'0 | 17'4 | 5080 | 2'0 | 0'0 | 2'0 | ... | ... | -0.236522 |
| -0.141372 | ... | ... | 16'0 | 0'0 | 16'0 | 5100 | 2'0 | -0'4 | 2'4 | 2'0 | 2'0 | -0.227282 |
| -0.178349 | ... | ... | 14'4 | 0'0 | 14'4 | 5120 | 3'0 | 0'0 | 3'0 | ... | ... | -0.286171 |
| -0.214223 | ... | ... | 13'1 | 0'0 | 13'1 | 5140 | 3'5 | 0'0 | 3'5 | ... | ... | -0.309389 |
| -0.278206 | 13'2 | 13'2 | 12'4 | 0'6 | 13'2 | 5150 | 3'3 | -0'5 | 4'0 | 3'7 | 3'3 | -0.285962 |
| -0.239924 | ... | ... | 11'6 | 0'0 | 11'6 | 5160 | 4'0 | -0'3 | 4'3 | 4'0 | 4'0 | -0.312146 |
| -0.270443 | ... | ... | 10'5 | 0'0 | 10'5 | 5180 | 4'5 | -0'4 | 5'1 | 4'5 | 4'5 | -0.323186 |
| -0.290776 | ... | ... | 9'4 | 0'0 | 9'4 | 5200 | 5'2 | -0'6 | 6'0 | 5'6 | 5'2 | -0.327718 |
| -0.30212 | ... | ... | 8'3 | 0'0 | 8'3 | 5220 | 7'0 | 0'0 | 7'0 | ... | ... | -0.377794 |
| -0.31635 | ... | ... | 7'4 | 0'0 | 7'4 | 5240 | 8'0 | 0'0 | 8'0 | ... | ... | -0.384584 |
| -0.260736 | 5'6 | 5'6 | 7'0 | -1'2 | 5'6 | 5250 | 8'4 | 0'0 | 8'4 | ... | ... | -0.385407 |
| -0.322088 | ... | ... | 6'5 | 0'0 | 6'5 | 5260 | 9'1 | 0'0 | 9'1 | ... | ... | -0.39021 |
| -0.31978 | ... | ... | 5'6 | 0'0 | 5'6 | 5280 | 10'2 | 0'0 | 10'2 | ... | ... | -0.389193 |
| -0.309442 | 4'7 | 4'3 | 5'0 | -0'1 | 4'7 | 5300 | 11'4 | 0'0 | 11'4 | ... | ... | -0.387564 |
| -0.310272 | ... | ... | 4'3 | 0'0 | 4'3 | 5320 | 12'7 | 0'0 | 12'7 | ... | ... | -0.386003 |
| -0.312147 | 4'0 | 4'0 | 3'6 | 0'2 | 4'0 | 5340 | 14'2 | 0'0 | 14'2 | ... | ... | -0.378929 |
| -0.307748 | 3'6 | 2'4 | 3'4 | 0'2 | 3'6 | 5350 | 15'0 | 0'0 | 15'0 | 15'0 | 15'0 | -0.376716 |
| -0.286888 | ... | ... | 3'2 | 0'0 | 3'2 | 5360 | 15'6 | 0'0 | 15'6 | ... | ... | -0.373339 |
| -0.269671 | ... | ... | 2'6 | 0'0 | 2'6 | 5380 | 17'2 | 0'0 | 17'2 | ... | ... | -0.363127 |
| -0.264543 | 2'4 | 2'3 | 2'3 | 0'1 | 2'4 | 5400 | 18'7 | 0'0 | 18'7 | ... | ... | -0.356203 |
| -0.236524 | ... | ... | 2'0 | 0'0 | 2'0 | 5420 | 20'4 | 0'0 | 20'4 | ... | ... | -0.345701 |
| -0.223603 | ... | ... | 1'6 | 0'0 | 1'6 | 5440 | 22'2 | 0'0 | 22'2 | ... | ... | -0.340599 |
| -0.215927 | 1'5 | 1'5 | 1'5 | 0'0 | 1'5 | 5450 | 23'1 | 0'0 | 23'1 | ... | ... | -0.337139 |
| -0.207424 | ... | ... | 1'4 | 0'0 | 1'4 | 5460 | 24'0 | 0'0 | 24'0 | ... | ... | -0.333089 |
| -0.18783 | ... | ... | 1'2 | 0'0 | 1'2 | 5480 | 25'6 | 0'0 | 25'6 | ... | ... | -0.323237 |
| -0.149573 | 1'1 | 0'7 | 1'1 | -0'2 | 0'7 | 5500 | 27'5 | 0'0 | 27'5 | ... | ... | -0.321595 |
| -0.168187 | ... | ... | 1'0 | 0'0 | 1'0 | 5520 | 29'3 | 0'0 | 29'3 | ... | ... | -0.307769 |
| -0.139548 | ... | ... | 0'6 | 0'0 | 0'6 | 5540 | 31'2 | 0'0 | 31'2 | ... | ... | -0.303317 |
| -0.140851 | ... | ... | 0'6 | 0'0 | 0'6 | 5550 | 32'2 | 0'0 | 32'2 | ... | ... | -0.306554 |
| -0.142115 | ... | ... | 0'6 | 0'0 | 0'6 | 5560 | 33'1 | 0'0 | 33'1 | ... | ... | -0.297767 |
| -0.126464 | ... | ... | 0'5 | 0'0 | 0'5 | 5580 | 35'1 | 0'0 | 35'1 | ... | ... | -0.303603 |
| -0.108825 | ... | ... | 0'4 | 0'0 | 0'4 | 5600 | 37'0 | 0'0 | 37'0 | ... | ... | -0.296477 |
| -0.066324 | 0'2 | 0'2 | 0'3 | -0'1 | 0'2 | 5650 | 41'7 | 0'0 | 41'7 | ... | ... | -0.295276 |
| -0.068093 | ... | ... | 0'2 | 0'0 | 0'2 | 5700 | 46'6 | 0'0 | 46'6 | ... | ... | -0.29154 |
| -0.069691 | ... | ... | 0'2 | 0'0 | 0'2 | 5750 | 51'5 | 0'0 | 51'5 | ... | ... | -0.285567 |
| -0.071148 | ... | ... | 0'2 | 0'0 | 0'2 | 5800 | 56'5 | 0'0 | 56'5 | ... | ... | -0.293706 |
| -0.041731 | ... | ... | 0'1 | 0'0 | 0'1 | 5850 | 61'5 | 0'0 | 61'5 | ... | ... | -0.301294 |
| -0.042379 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 66'5 | 0'0 | 66'5 | ... | ... | -0.308416 |
| -0.042982 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 71'5 | 0'0 | 71'5 | ... | ... | -0.315134 |
| -0.043543 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 77'5 | 1'0 | 76'5 | 77'5 | 77'5 | -0.451038 |
| -0.044073 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 81'4 | 0'0 | 81'4 | ... | ... | -0.309467 |
| -0.044572 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 86'4 | 0'0 | 86'4 | ... | ... | -0.314923 |
| -0.045039 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 91'4 | 0'0 | 91'4 | ... | ... | -0.320151 |
| -0.045489 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 96'4 | 0'0 | 96'4 | ... | ... | -0.325174 |
| -0.045914 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 101'4 | 0'0 | 101'4 | ... | ... | -0.330013 |
| -0.046314 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 106'4 | 0'0 | 106'4 | ... | ... | -0.334682 |
| -0.046703 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 111'4 | 0'0 | 111'4 | ... | ... | -0.339199 |
| -0.047077 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 116'4 | 0'0 | 116'4 | ... | ... | -0.343577 |
| -0.047429 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 121'4 | 0'0 | 121'4 | ... | ... | -0.347826 |
| -0.047768 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 126'4 | 0'0 | 126'4 | ... | ... | -0.351956 |
| -0.048096 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 131'4 | 0'0 | 131'4 | ... | ... | -0.355976 |
| -0.048416 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 136'4 | 0'0 | 136'4 | ... | ... | -0.359895 |
| -0.048719 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 141'4 | 0'0 | 141'4 | ... | ... | -0.363721 |
| -0.049013 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 146'4 | 0'0 | 146'4 | ... | ... | -0.367458 |
| -0.049299 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 151'4 | 0'0 | 151'4 | ... | ... | -0.371112 |
| -0.049576 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 156'4 | 0'0 | 156'4 | ... | ... | -0.37469 |
| -0.049841 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 161'4 | 0'0 | 161'4 | ... | ... | -0.378196 |
| -0.0501 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 166'4 | 0'0 | 166'4 | ... | ... | -0.381634 |
| -0.050353 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 171'4 | 0'0 | 171'4 | ... | ... | -0.385009 |
| -0.0506 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 176'4 | 0'0 | 176'4 | ... | ... | -0.388323 |
| -0.05084 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 181'4 | 0'0 | 181'4 | ... | ... | -0.391581 |
| -0.05107 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 186'4 | 0'0 | 186'4 | ... | ... | -0.394784 |
| -0.051293 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 191'4 | 0'0 | 191'4 | ... | ... | -0.397937 |
| -0.05151 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 196'4 | 0'0 | 196'4 | ... | ... | -0.401042 |
| -0.051727 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 201'4 | 0'0 | 201'4 | ... | ... | -0.4041 |
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.