Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.010758 | ... | ... | 105'3 | 0'0 | 105'3 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.255951 |
| 0.010259 | ... | ... | 100'3 | 0'0 | 100'3 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.253789 |
| 0.00976 | ... | ... | 95'3 | 0'0 | 95'3 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.251533 |
| 0.00926 | ... | ... | 90'3 | 0'0 | 90'3 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.249145 |
| 0.008761 | ... | ... | 85'3 | 0'0 | 85'3 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.246633 |
| 0.008262 | ... | ... | 80'3 | 0'0 | 80'3 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.244007 |
| 0.007763 | ... | ... | 75'3 | 0'0 | 75'3 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.241184 |
| 0.007264 | ... | ... | 70'3 | 0'0 | 70'3 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.238202 |
| 0.006764 | ... | ... | 65'3 | 0'0 | 65'3 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.235022 |
| 0.006265 | ... | ... | 60'3 | 0'0 | 60'3 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.231594 |
| 0.005766 | ... | ... | 55'3 | 0'0 | 55'3 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.227916 |
| 0.005267 | ... | ... | 50'3 | 0'0 | 50'3 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.223914 |
| 0.004768 | ... | ... | 45'3 | 0'0 | 45'3 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.219536 |
| 0.004268 | ... | ... | 40'3 | 0'0 | 40'3 | 4700 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.214701 |
| 0.003769 | ... | ... | 35'3 | 0'0 | 35'3 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.209319 |
| 0.00327 | ... | ... | 30'3 | 0'0 | 30'3 | 4800 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.20322 |
| 0.00307 | ... | ... | 28'3 | 0'0 | 28'3 | 4820 | 0'1 | 0'0 | 0'1 | ... | ... | -0.200513 |
| 0.00287 | ... | ... | 26'3 | 0'0 | 26'3 | 4840 | 0'1 | 0'0 | 0'1 | ... | ... | -0.197671 |
| 0.002771 | ... | ... | 25'3 | 0'0 | 25'3 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.196174 |
| 0.002671 | ... | ... | 24'3 | 0'0 | 24'3 | 4860 | 0'1 | 0'0 | 0'1 | ... | ... | -0.194616 |
| 0.002471 | ... | ... | 22'3 | 0'0 | 22'3 | 4880 | 0'1 | 0'0 | 0'1 | ... | ... | -0.191358 |
| 0.002271 | ... | ... | 20'3 | 0'0 | 20'3 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.187834 |
| 0.002072 | ... | ... | 18'3 | 0'0 | 18'3 | 4920 | 0'1 | 0'0 | 0'1 | ... | ... | -0.18403 |
| 0.001872 | ... | ... | 16'3 | 0'0 | 16'3 | 4940 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.179853 |
| 0.001772 | ... | ... | 15'4 | 0'0 | 15'4 | 4950 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | -0.177621 |
| 0.001672 | ... | ... | 14'4 | 0'0 | 14'4 | 4960 | 0'2 | 0'0 | 0'2 | ... | ... | -0.296171 |
| 0.001473 | ... | ... | 12'6 | 0'0 | 12'6 | 4980 | 0'4 | 0'0 | 0'4 | ... | ... | -0.474809 |
| 0.001273 | ... | ... | 11'0 | 0'0 | 11'0 | 5000 | 0'6 | 0'0 | 0'6 | ... | ... | -0.60583 |
| 0.001073 | ... | ... | 9'2 | 0'0 | 9'2 | 5020 | 1'0 | 0'0 | 1'0 | ... | ... | -0.701326 |
| 0.000874 | ... | ... | 7'6 | 0'0 | 7'6 | 5040 | 1'4 | 0'0 | 1'4 | ... | ... | -0.866219 |
| 0.000774 | ... | ... | 7'0 | 0'0 | 7'0 | 5050 | 1'3 | -0'3 | 1'6 | 1'5 | 1'3 | -0.785359 |
| 0.000674 | ... | ... | 6'3 | 0'0 | 6'3 | 5060 | 2'1 | 0'0 | 2'1 | ... | ... | -1.013046 |
| -0.795084 | 6'4 | 6'4 | 5'1 | 1'3 | 6'4 | 5080 | 2'3 | -0'4 | 2'7 | 2'3 | 2'3 | -0.986831 |
| -0.68028 | 4'4 | 4'4 | 4'0 | 0'4 | 4'4 | 5100 | 3'3 | -0'3 | 3'6 | 3'6 | 3'3 | -1.122546 |
| -0.679031 | ... | ... | 3'1 | 0'0 | 3'1 | 5120 | 4'7 | 0'0 | 4'7 | ... | ... | -1.307658 |
| -0.856781 | 2'7 | 2'7 | 2'3 | 0'4 | 2'7 | 5140 | 6'1 | 0'0 | 6'1 | ... | ... | -1.363008 |
| -0.714663 | ... | ... | 2'0 | 0'0 | 2'0 | 5150 | 6'6 | 0'0 | 6'6 | ... | ... | -1.369449 |
| -0.712144 | ... | ... | 1'6 | 0'0 | 1'6 | 5160 | 7'4 | 0'0 | 7'4 | ... | ... | -1.395287 |
| -0.650224 | ... | ... | 1'2 | 0'0 | 1'2 | 5180 | 9'0 | 0'0 | 9'0 | ... | ... | -1.414236 |
| -0.720539 | 1'2 | 1'0 | 0'7 | 0'3 | 1'2 | 5200 | 10'5 | 0'0 | 10'5 | ... | ... | -1.431 |
| -0.549068 | 0'6 | 0'5 | 0'5 | 0'1 | 0'6 | 5220 | 12'3 | 0'0 | 12'3 | ... | ... | -1.457486 |
| -0.439072 | 0'4 | 0'4 | 0'4 | 0'0 | 0'4 | 5240 | 14'1 | 0'0 | 14'1 | ... | ... | -1.462075 |
| -0.450113 | 0'4 | 0'4 | 0'3 | 0'1 | 0'4 | 5250 | 15'1 | 0'0 | 15'1 | ... | ... | -1.501849 |
| -0.278726 | ... | ... | 0'2 | 0'0 | 0'2 | 5260 | 16'0 | 0'0 | 16'0 | ... | ... | -1.493652 |
| -0.289136 | ... | ... | 0'2 | 0'0 | 0'2 | 5280 | 17'7 | 0'0 | 17'7 | ... | ... | -1.513438 |
| -0.176457 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 19'7 | 0'0 | 19'7 | ... | ... | -1.574225 |
| -0.180932 | ... | ... | 0'1 | 0'0 | 0'1 | 5320 | 21'7 | 0'0 | 21'7 | ... | ... | -1.630348 |
| -0.185011 | ... | ... | 0'1 | 0'0 | 0'1 | 5340 | 23'7 | 0'0 | 23'7 | ... | ... | -1.682529 |
| -0.186908 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 24'7 | 0'0 | 24'7 | ... | ... | -1.707305 |
| -0.188744 | ... | ... | 0'1 | 0'0 | 0'1 | 5360 | 25'7 | 0'0 | 25'7 | ... | ... | -1.731298 |
| -0.192193 | ... | ... | 0'1 | 0'0 | 0'1 | 5380 | 27'7 | 0'0 | 27'7 | ... | ... | -1.777113 |
| -0.195403 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 29'7 | 0'0 | 29'7 | ... | ... | -1.820336 |
| -0.1984 | ... | ... | 0'1 | 0'0 | 0'1 | 5420 | 31'7 | 0'0 | 31'7 | ... | ... | -1.861254 |
| -0.202559 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 34'7 | 0'0 | 34'7 | ... | ... | -1.918853 |
| -0.208741 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 39'7 | 0'0 | 39'7 | ... | ... | -2.006347 |
| -0.214192 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 44'7 | 0'0 | 44'7 | ... | ... | -2.085164 |
| -0.219083 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 49'7 | 0'0 | 49'7 | ... | ... | -2.156957 |
| -0.223508 | ... | ... | 0'1 | 0'0 | 0'1 | 5650 | 54'7 | 0'0 | 54'7 | ... | ... | -2.222892 |
| -0.227539 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 59'7 | 0'0 | 59'7 | ... | ... | -2.283939 |
| -0.231259 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 64'7 | 0'0 | 64'7 | ... | ... | -2.340817 |
| -0.234706 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 69'7 | 0'0 | 69'7 | ... | ... | -2.394055 |
| -0.237919 | ... | ... | 0'1 | 0'0 | 0'1 | 5850 | 74'7 | 0'0 | 74'7 | ... | ... | -2.44413 |
| -0.24092 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 79'7 | 0'0 | 79'7 | ... | ... | -2.49142 |
| -0.243765 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 84'7 | 0'0 | 84'7 | ... | ... | -2.53621 |
| -0.24641 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 89'7 | 0'0 | 89'7 | ... | ... | -2.578787 |
| -0.248944 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 94'7 | 0'0 | 94'7 | ... | ... | -2.619369 |
| -0.251367 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 99'7 | 0'0 | 99'7 | ... | ... | -2.65811 |
| -0.253627 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 104'7 | 0'0 | 104'7 | ... | ... | -2.695233 |
| -0.255794 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 109'7 | 0'0 | 109'7 | ... | ... | -2.73084 |
| -0.257905 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 114'7 | 0'0 | 114'7 | ... | ... | -2.76504 |
| -0.2599 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 119'7 | 0'0 | 119'7 | ... | ... | -2.797984 |
| -0.261804 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 124'7 | 0'0 | 124'7 | ... | ... | -2.829747 |
| -0.263641 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 129'7 | 0'0 | 129'7 | ... | ... | -2.860412 |
| -0.265432 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 134'7 | 0'0 | 134'7 | ... | ... | -2.890058 |
| -0.267139 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 139'7 | 0'0 | 139'7 | ... | ... | -2.918753 |
| -0.268786 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 144'7 | 0'0 | 144'7 | ... | ... | -2.946562 |
| -0.270383 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 149'7 | 0'0 | 149'7 | ... | ... | -2.973547 |
| -0.271934 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 154'7 | 0'0 | 154'7 | ... | ... | -2.999754 |
| -0.273422 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 159'7 | 0'0 | 159'7 | ... | ... | -3.025213 |
| -0.274865 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 164'7 | 0'0 | 164'7 | ... | ... | -3.04998 |
| -0.276275 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 169'7 | 0'0 | 169'7 | ... | ... | -3.074099 |
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.