Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.010611 | ... | ... | 104'7 | 0'0 | 104'7 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.102197 |
| 0.010114 | ... | ... | 99'7 | 0'0 | 99'7 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.101325 |
| 0.009617 | ... | ... | 94'7 | 0'0 | 94'7 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.100415 |
| 0.00912 | ... | ... | 89'7 | 0'0 | 89'7 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.099446 |
| 0.008623 | ... | ... | 84'7 | 0'0 | 84'7 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.098434 |
| 0.008126 | ... | ... | 79'7 | 0'0 | 79'7 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.097371 |
| 0.007629 | ... | ... | 74'7 | 0'0 | 74'7 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.096226 |
| 0.007132 | ... | ... | 69'7 | 0'0 | 69'7 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.095023 |
| 0.006635 | ... | ... | 64'7 | 0'0 | 64'7 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.093729 |
| 0.006138 | ... | ... | 59'7 | 0'0 | 59'7 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.09234 |
| 0.005641 | ... | ... | 54'7 | 0'0 | 54'7 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.090844 |
| 0.005144 | ... | ... | 49'7 | 0'0 | 49'7 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.089216 |
| 0.004647 | ... | ... | 44'7 | 0'0 | 44'7 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.087432 |
| 0.00415 | ... | ... | 39'7 | 0'0 | 39'7 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.085457 |
| 0.003653 | ... | ... | 34'7 | 0'0 | 34'7 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.083247 |
| 0.003156 | ... | ... | 29'7 | 0'0 | 29'7 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.080741 |
| 0.002957 | ... | ... | 27'7 | 0'0 | 27'7 | 4820 | 0'1 | 0'0 | 0'1 | ... | ... | -0.079633 |
| 0.002758 | ... | ... | 25'7 | 0'0 | 25'7 | 4840 | 0'1 | 0'0 | 0'1 | ... | ... | -0.078457 |
| 0.002659 | ... | ... | 24'7 | 0'0 | 24'7 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.077834 |
| 0.00256 | ... | ... | 23'7 | 0'0 | 23'7 | 4860 | 0'1 | 0'0 | 0'1 | ... | ... | -0.077192 |
| 0.002361 | ... | ... | 21'7 | 0'0 | 21'7 | 4880 | 0'1 | 0'0 | 0'1 | ... | ... | -0.075842 |
| 0.002162 | ... | ... | 20'0 | 0'0 | 20'0 | 4900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.126453 |
| 0.001963 | ... | ... | 18'0 | 0'0 | 18'0 | 4920 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | -0.072783 |
| 0.001764 | ... | ... | 16'1 | 0'0 | 16'1 | 4940 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | -0.120205 |
| 0.001665 | ... | ... | 15'2 | 0'0 | 15'2 | 4950 | 0'2 | -0'2 | 0'4 | 0'2 | 0'2 | -0.118444 |
| 0.001566 | ... | ... | 14'3 | 0'0 | 14'3 | 4960 | 0'5 | 0'0 | 0'5 | ... | ... | -0.226848 |
| 0.001367 | ... | ... | 12'5 | 0'0 | 12'5 | 4980 | 0'7 | 0'0 | 0'7 | ... | ... | -0.275968 |
| 0.001168 | ... | ... | 11'0 | 0'0 | 11'0 | 5000 | 0'6 | -0'4 | 1'2 | 0'6 | 0'6 | -0.236327 |
| 0.000969 | ... | ... | 9'3 | 0'0 | 9'3 | 5020 | 1'0 | -0'5 | 1'5 | 1'0 | 1'0 | -0.27195 |
| -0.058611 | ... | ... | 7'7 | 0'0 | 7'7 | 5040 | 1'1 | -1'0 | 2'1 | 1'5 | 1'1 | -0.273965 |
| -0.354142 | 8'4 | 8'4 | 7'2 | 1'2 | 8'4 | 5050 | 1'5 | -0'7 | 2'4 | 1'7 | 1'5 | -0.336804 |
| -0.209785 | ... | ... | 6'5 | 0'0 | 6'5 | 5060 | 1'7 | -1'0 | 2'7 | 2'2 | 1'7 | -0.353562 |
| -0.281208 | ... | ... | 5'3 | 0'0 | 5'3 | 5080 | 3'1 | -0'4 | 3'5 | 3'2 | 3'1 | -0.453427 |
| -0.400115 | 5'0 | 5'0 | 4'2 | 0'6 | 5'0 | 5100 | 3'3 | -1'1 | 4'4 | 3'3 | 3'3 | -0.413044 |
| -0.349366 | ... | ... | 3'3 | 0'0 | 3'3 | 5120 | 5'5 | 0'0 | 5'5 | ... | ... | -0.549233 |
| -0.352778 | ... | ... | 2'5 | 0'0 | 2'5 | 5140 | 6'7 | 0'0 | 6'7 | ... | ... | -0.560224 |
| -0.424778 | 3'0 | 2'4 | 2'2 | 0'6 | 3'0 | 5150 | 7'4 | 0'0 | 7'4 | ... | ... | -0.557737 |
| -0.33808 | ... | ... | 2'0 | 0'0 | 2'0 | 5160 | 8'2 | 0'0 | 8'2 | ... | ... | -0.5636 |
| -0.3112 | ... | ... | 1'4 | 0'0 | 1'4 | 5180 | 9'6 | 0'0 | 9'6 | ... | ... | -0.562998 |
| -0.320377 | 1'3 | 1'3 | 1'1 | 0'2 | 1'3 | 5200 | 11'3 | 0'0 | 11'3 | ... | ... | -0.562753 |
| -0.276269 | 1'0 | 1'0 | 0'7 | 0'1 | 1'0 | 5220 | 13'1 | 0'0 | 13'1 | ... | ... | -0.567624 |
| -0.23935 | 0'6 | 0'6 | 0'5 | 0'1 | 0'6 | 5240 | 14'7 | 0'0 | 14'7 | ... | ... | -0.56414 |
| -0.215658 | ... | ... | 0'5 | 0'0 | 0'5 | 5250 | 15'7 | 0'0 | 15'7 | ... | ... | -0.578412 |
| -0.188016 | ... | ... | 0'4 | 0'0 | 0'4 | 5260 | 16'6 | 0'0 | 16'6 | ... | ... | -0.572667 |
| -0.158438 | ... | ... | 0'3 | 0'0 | 0'3 | 5280 | 18'5 | 0'0 | 18'5 | ... | ... | -0.576769 |
| -0.163455 | ... | ... | 0'3 | 0'0 | 0'3 | 5300 | 20'4 | 0'0 | 20'4 | ... | ... | -0.576931 |
| -0.124241 | ... | ... | 0'2 | 0'0 | 0'2 | 5320 | 22'4 | 0'0 | 22'4 | ... | ... | -0.596333 |
| -0.127161 | ... | ... | 0'2 | 0'0 | 0'2 | 5340 | 24'4 | 0'0 | 24'4 | ... | ... | -0.614397 |
| -0.128534 | ... | ... | 0'2 | 0'0 | 0'2 | 5350 | 25'3 | 0'0 | 25'3 | ... | ... | -0.599079 |
| -0.076192 | ... | ... | 0'1 | 0'0 | 0'1 | 5360 | 26'3 | 0'0 | 26'3 | ... | ... | -0.607052 |
| -0.077515 | ... | ... | 0'1 | 0'0 | 0'1 | 5380 | 28'3 | 0'0 | 28'3 | ... | ... | -0.622292 |
| -0.078761 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 30'3 | 0'0 | 30'3 | ... | ... | -0.636678 |
| -0.079915 | ... | ... | 0'1 | 0'0 | 0'1 | 5420 | 32'3 | 0'0 | 32'3 | ... | ... | -0.650304 |
| -0.081011 | ... | ... | 0'1 | 0'0 | 0'1 | 5440 | 34'3 | 0'0 | 34'3 | ... | ... | -0.66326 |
| -0.081535 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 35'3 | 0'0 | 35'3 | ... | ... | -0.669504 |
| -0.08204 | ... | ... | 0'1 | 0'0 | 0'1 | 5460 | 36'3 | 0'0 | 36'3 | ... | ... | -0.675603 |
| -0.083011 | ... | ... | 0'1 | 0'0 | 0'1 | 5480 | 38'3 | 0'0 | 38'3 | ... | ... | -0.687394 |
| -0.083946 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 40'3 | 0'0 | 40'3 | ... | ... | -0.698701 |
| -0.084825 | ... | ... | 0'1 | 0'0 | 0'1 | 5520 | 42'3 | 0'0 | 42'3 | ... | ... | -0.709538 |
| -0.085664 | ... | ... | 0'1 | 0'0 | 0'1 | 5540 | 44'3 | 0'0 | 44'3 | ... | ... | -0.719962 |
| -0.086071 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 45'3 | 0'0 | 45'3 | ... | ... | -0.725034 |
| -0.086474 | ... | ... | 0'1 | 0'0 | 0'1 | 5560 | 46'3 | 0'0 | 46'3 | ... | ... | -0.730012 |
| -0.087247 | ... | ... | 0'1 | 0'0 | 0'1 | 5580 | 48'3 | 0'0 | 48'3 | ... | ... | -0.739692 |
| -0.087987 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 50'3 | 0'0 | 50'3 | ... | ... | -0.749046 |
| -0.088699 | ... | ... | 0'1 | 0'0 | 0'1 | 5620 | 52'3 | 0'0 | 52'3 | ... | ... | -0.758107 |
| -0.08939 | ... | ... | 0'1 | 0'0 | 0'1 | 5640 | 54'3 | 0'0 | 54'3 | ... | ... | -0.766876 |
| -0.089724 | ... | ... | 0'1 | 0'0 | 0'1 | 5650 | 55'3 | 0'0 | 55'3 | ... | ... | -0.771156 |
| -0.090052 | ... | ... | 0'1 | 0'0 | 0'1 | 5660 | 56'3 | 0'0 | 56'3 | ... | ... | -0.77537 |
| -0.09131 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 60'3 | 0'0 | 60'3 | ... | ... | -0.79165 |
| -0.092774 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 65'3 | 0'0 | 65'3 | ... | ... | -0.810761 |
| -0.094134 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 70'3 | 0'0 | 70'3 | ... | ... | -0.828692 |
| -0.095398 | ... | ... | 0'1 | 0'0 | 0'1 | 5850 | 75'3 | 0'0 | 75'3 | ... | ... | -0.845579 |
| -0.096588 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 80'3 | 0'0 | 80'3 | ... | ... | -0.861552 |
| -0.097713 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 85'3 | 0'0 | 85'3 | ... | ... | -0.876713 |
| -0.098755 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 90'3 | 0'0 | 90'3 | ... | ... | -0.891145 |
| -0.099762 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 95'3 | 0'0 | 95'3 | ... | ... | -0.904919 |
| -0.100719 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 100'3 | 0'0 | 100'3 | ... | ... | -0.918111 |
| -0.101614 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 105'3 | 0'0 | 105'3 | ... | ... | -0.930756 |
| -0.102476 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 110'3 | 0'0 | 110'3 | ... | ... | -0.942908 |
| -0.103314 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 115'3 | 0'0 | 115'3 | ... | ... | -0.954616 |
| -0.104101 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 120'3 | 0'0 | 120'3 | ... | ... | -0.965908 |
| -0.104857 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 125'3 | 0'0 | 125'3 | ... | ... | -0.97681 |
| -0.105587 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 130'3 | 0'0 | 130'3 | ... | ... | -0.987361 |
| -0.106299 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 135'3 | 0'0 | 135'3 | ... | ... | -0.997582 |
| -0.106976 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 140'3 | 0'0 | 140'3 | ... | ... | -1.007496 |
| -0.10763 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 145'3 | 0'0 | 145'3 | ... | ... | -1.017123 |
| -0.108265 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 150'3 | 0'0 | 150'3 | ... | ... | -1.026478 |
| -0.108882 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 155'3 | 0'0 | 155'3 | ... | ... | -1.035582 |
| -0.109471 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 160'3 | 0'0 | 160'3 | ... | ... | -1.044448 |
| -0.110046 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 165'3 | 0'0 | 165'3 | ... | ... | -1.053093 |
| -0.110608 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 170'3 | 0'0 | 170'3 | ... | ... | -1.061527 |
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.