Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.0116 | ... | ... | 108'4 | 0'0 | 108'4 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046633 |
| 0.011069 | ... | ... | 103'4 | 0'0 | 103'4 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046246 |
| 0.010538 | ... | ... | 98'4 | 0'0 | 98'4 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045841 |
| 0.010007 | ... | ... | 93'4 | 0'0 | 93'4 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045415 |
| 0.009476 | ... | ... | 88'4 | 0'0 | 88'4 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044963 |
| 0.008945 | ... | ... | 83'4 | 0'0 | 83'4 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044493 |
| 0.008415 | ... | ... | 78'4 | 0'0 | 78'4 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043991 |
| 0.007884 | ... | ... | 73'5 | 0'0 | 73'5 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043456 |
| 0.007353 | ... | ... | 68'5 | 0'0 | 68'5 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042892 |
| 0.006822 | ... | ... | 63'5 | 0'0 | 63'5 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042281 |
| 0.006291 | ... | ... | 58'5 | 0'0 | 58'5 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041628 |
| 0.00576 | ... | ... | 53'5 | 0'0 | 53'5 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040918 |
| 0.005229 | ... | ... | 48'5 | 0'0 | 48'5 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040144 |
| 0.004698 | ... | ... | 43'5 | 0'0 | 43'5 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039293 |
| 0.004167 | ... | ... | 38'5 | 0'0 | 38'5 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038346 |
| 0.003637 | ... | ... | 33'6 | 0'0 | 33'6 | 4900 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.064016 |
| 0.003424 | ... | ... | 31'7 | 0'0 | 31'7 | 4920 | 0'3 | 0'0 | 0'3 | ... | ... | -0.085931 |
| 0.003212 | ... | ... | 29'7 | 0'0 | 29'7 | 4940 | 0'4 | 0'0 | 0'4 | ... | ... | -0.104835 |
| 0.003106 | ... | ... | 29'0 | 0'0 | 29'0 | 4950 | 0'4 | 0'0 | 0'4 | ... | ... | -0.103925 |
| 0.003 | ... | ... | 28'0 | 0'0 | 28'0 | 4960 | 0'5 | 0'0 | 0'5 | ... | ... | -0.121335 |
| 0.002787 | ... | ... | 26'1 | 0'0 | 26'1 | 4980 | 0'6 | 0'0 | 0'6 | ... | ... | -0.135756 |
| -0.038001 | ... | ... | 24'3 | 0'0 | 24'3 | 5000 | 0'7 | 0'0 | 0'7 | 0'7 | 0'7 | -0.148273 |
| -0.059882 | ... | ... | 22'4 | 0'0 | 22'4 | 5020 | 1'0 | 0'0 | 1'0 | ... | ... | -0.158992 |
| -0.095293 | ... | ... | 20'6 | 0'0 | 20'6 | 5040 | 1'3 | 0'0 | 1'3 | ... | ... | -0.193122 |
| -0.124913 | ... | ... | 20'0 | 0'0 | 20'0 | 5050 | 1'2 | -0'2 | 1'4 | 1'2 | 1'2 | -0.177979 |
| -0.136885 | ... | ... | 19'1 | 0'0 | 19'1 | 5060 | 1'5 | 0'0 | 1'5 | ... | ... | -0.209843 |
| -0.168991 | ... | ... | 17'4 | 0'0 | 17'4 | 5080 | 2'0 | 0'0 | 2'0 | ... | ... | -0.233158 |
| -0.203971 | ... | ... | 16'0 | 0'0 | 16'0 | 5100 | 2'4 | 0'0 | 2'4 | ... | ... | -0.260236 |
| -0.230506 | ... | ... | 14'4 | 0'0 | 14'4 | 5120 | 3'0 | 0'0 | 3'0 | ... | ... | -0.280845 |
| -0.25758 | ... | ... | 13'1 | 0'0 | 13'1 | 5140 | 3'5 | 0'0 | 3'5 | ... | ... | -0.302799 |
| -0.271668 | ... | ... | 12'4 | 0'0 | 12'4 | 5150 | 3'7 | -0'1 | 4'0 | 3'7 | 3'7 | -0.307682 |
| -0.276542 | ... | ... | 11'6 | 0'0 | 11'6 | 5160 | 4'0 | -0'3 | 4'3 | 4'0 | 4'0 | -0.304394 |
| -0.300846 | ... | ... | 10'5 | 0'0 | 10'5 | 5180 | 5'1 | 0'0 | 5'1 | ... | ... | -0.338949 |
| -0.316305 | ... | ... | 9'4 | 0'0 | 9'4 | 5200 | 5'6 | -0'2 | 6'0 | 5'6 | 5'6 | -0.340369 |
| -0.323618 | ... | ... | 8'3 | 0'0 | 8'3 | 5220 | 7'0 | 0'0 | 7'0 | ... | ... | -0.363953 |
| -0.334341 | ... | ... | 7'4 | 0'0 | 7'4 | 5240 | 8'0 | 0'0 | 8'0 | ... | ... | -0.368359 |
| -0.333878 | ... | ... | 7'0 | 0'0 | 7'0 | 5250 | 8'4 | 0'0 | 8'4 | ... | ... | -0.367888 |
| -0.337167 | ... | ... | 6'5 | 0'0 | 6'5 | 5260 | 9'1 | 0'0 | 9'1 | ... | ... | -0.371343 |
| -0.332355 | ... | ... | 5'6 | 0'0 | 5'6 | 5280 | 10'2 | 0'0 | 10'2 | ... | ... | -0.367397 |
| -0.319808 | 4'7 | 4'3 | 5'0 | -0'1 | 4'7 | 5300 | 11'4 | 0'0 | 11'4 | ... | ... | -0.362588 |
| -0.318986 | ... | ... | 4'3 | 0'0 | 4'3 | 5320 | 12'7 | 0'0 | 12'7 | ... | ... | -0.357677 |
| -0.319574 | 4'0 | 4'0 | 3'6 | 0'2 | 4'0 | 5340 | 14'2 | 0'0 | 14'2 | ... | ... | -0.346915 |
| -0.299835 | ... | ... | 3'4 | 0'0 | 3'4 | 5350 | 15'0 | 0'0 | 15'0 | 15'0 | 15'0 | -0.342866 |
| -0.292841 | ... | ... | 3'2 | 0'0 | 3'2 | 5360 | 15'6 | 0'0 | 15'6 | ... | ... | -0.337573 |
| -0.274531 | ... | ... | 2'6 | 0'0 | 2'6 | 5380 | 17'2 | 0'0 | 17'2 | ... | ... | -0.323237 |
| -0.259489 | 2'3 | 2'3 | 2'3 | 0'0 | 2'3 | 5400 | 18'7 | 0'0 | 18'7 | ... | ... | -0.312331 |
| -0.239789 | ... | ... | 2'0 | 0'0 | 2'0 | 5420 | 20'4 | 0'0 | 20'4 | ... | ... | -0.297502 |
| -0.226327 | ... | ... | 1'6 | 0'0 | 1'6 | 5440 | 22'2 | 0'0 | 22'2 | ... | ... | -0.288553 |
| -0.218409 | 1'5 | 1'5 | 1'5 | 0'0 | 1'5 | 5450 | 23'1 | 0'0 | 23'1 | ... | ... | -0.283091 |
| -0.209674 | ... | ... | 1'4 | 0'0 | 1'4 | 5460 | 24'0 | 0'0 | 24'0 | ... | ... | -0.276978 |
| -0.189645 | ... | ... | 1'2 | 0'0 | 1'2 | 5480 | 25'6 | 0'0 | 25'6 | ... | ... | -0.262776 |
| -0.165909 | 1'1 | 1'0 | 1'1 | -0'1 | 1'0 | 5500 | 27'5 | 0'0 | 27'5 | ... | ... | -0.257851 |
| -0.169515 | ... | ... | 1'0 | 0'0 | 1'0 | 5520 | 29'3 | 0'0 | 29'3 | ... | ... | -0.239105 |
| -0.140529 | ... | ... | 0'6 | 0'0 | 0'6 | 5540 | 31'2 | 0'0 | 31'2 | ... | ... | -0.231069 |
| -0.141803 | ... | ... | 0'6 | 0'0 | 0'6 | 5550 | 32'2 | 0'0 | 32'2 | ... | ... | -0.233405 |
| -0.143041 | ... | ... | 0'6 | 0'0 | 0'6 | 5560 | 33'1 | 0'0 | 33'1 | ... | ... | -0.221812 |
| -0.127214 | ... | ... | 0'5 | 0'0 | 0'5 | 5580 | 35'1 | 0'0 | 35'1 | ... | ... | -0.225926 |
| -0.109411 | ... | ... | 0'4 | 0'0 | 0'4 | 5600 | 37'0 | 0'0 | 37'0 | ... | ... | -0.214993 |
| -0.090941 | ... | ... | 0'3 | 0'0 | 0'3 | 5650 | 41'7 | 0'0 | 41'7 | ... | ... | -0.207475 |
| -0.068343 | ... | ... | 0'2 | 0'0 | 0'2 | 5700 | 46'6 | 0'0 | 46'6 | ... | ... | -0.19743 |
| -0.069918 | ... | ... | 0'2 | 0'0 | 0'2 | 5750 | 51'5 | 0'0 | 51'5 | ... | ... | -0.185042 |
| -0.071355 | ... | ... | 0'2 | 0'0 | 0'2 | 5800 | 56'5 | 0'0 | 56'5 | ... | ... | -0.190134 |
| -0.041832 | ... | ... | 0'1 | 0'0 | 0'1 | 5850 | 61'5 | 0'0 | 61'5 | ... | ... | -0.194911 |
| -0.042472 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 66'5 | 0'0 | 66'5 | ... | ... | -0.199423 |
| -0.043069 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 71'5 | 0'0 | 71'5 | ... | ... | -0.203706 |
| -0.043624 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 76'5 | 0'0 | 76'5 | ... | ... | -0.207792 |
| -0.04415 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 81'4 | 0'0 | 81'4 | ... | ... | -0.189909 |
| -0.044643 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 86'4 | 0'0 | 86'4 | ... | ... | -0.193327 |
| -0.045108 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 91'4 | 0'0 | 91'4 | ... | ... | -0.196629 |
| -0.045555 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 96'4 | 0'0 | 96'4 | ... | ... | -0.199826 |
| -0.045975 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 101'4 | 0'0 | 101'4 | ... | ... | -0.202928 |
| -0.046373 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 106'4 | 0'0 | 106'4 | ... | ... | -0.205946 |
| -0.04676 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 111'4 | 0'0 | 111'4 | ... | ... | -0.208888 |
| -0.04713 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 116'4 | 0'0 | 116'4 | ... | ... | -0.211757 |
| -0.04748 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 121'4 | 0'0 | 121'4 | ... | ... | -0.214564 |
| -0.047818 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 126'4 | 0'0 | 126'4 | ... | ... | -0.217312 |
| -0.048145 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 131'4 | 0'0 | 131'4 | ... | ... | -0.220006 |
| -0.048462 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 136'4 | 0'0 | 136'4 | ... | ... | -0.222648 |
| -0.048764 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 141'4 | 0'0 | 141'4 | ... | ... | -0.225244 |
| -0.049057 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 146'4 | 0'0 | 146'4 | ... | ... | -0.227799 |
| -0.049341 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 151'4 | 0'0 | 151'4 | ... | ... | -0.230314 |
| -0.049617 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 156'4 | 0'0 | 156'4 | ... | ... | -0.23279 |
| -0.04988 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 161'4 | 0'0 | 161'4 | ... | ... | -0.23523 |
| -0.050139 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 166'4 | 0'0 | 166'4 | ... | ... | -0.237639 |
| -0.05039 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 171'4 | 0'0 | 171'4 | ... | ... | -0.240017 |
| -0.050636 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 176'4 | 0'0 | 176'4 | ... | ... | -0.242367 |
| -0.050875 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 181'4 | 0'0 | 181'4 | ... | ... | -0.244688 |
| -0.051104 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 186'4 | 0'0 | 186'4 | ... | ... | -0.246984 |
| -0.051326 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 191'4 | 0'0 | 191'4 | ... | ... | -0.249255 |
| -0.051543 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 196'4 | 0'0 | 196'4 | ... | ... | -0.251504 |
| -0.051759 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 201'4 | 0'0 | 201'4 | ... | ... | -0.253732 |
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.