Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.010883 | ... | ... | 105'3 | 0'0 | 105'3 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.256478 |
| 0.010384 | ... | ... | 100'3 | 0'0 | 100'3 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.254339 |
| 0.009884 | ... | ... | 95'3 | 0'0 | 95'3 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.252108 |
| 0.009385 | ... | ... | 90'3 | 0'0 | 90'3 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.24976 |
| 0.008886 | ... | ... | 85'3 | 0'0 | 85'3 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.24727 |
| 0.008387 | ... | ... | 80'3 | 0'0 | 80'3 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.244677 |
| 0.007888 | ... | ... | 75'3 | 0'0 | 75'3 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.241907 |
| 0.007388 | ... | ... | 70'3 | 0'0 | 70'3 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.238958 |
| 0.006889 | ... | ... | 65'3 | 0'0 | 65'3 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.235844 |
| 0.00639 | ... | ... | 60'3 | 0'0 | 60'3 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.232474 |
| 0.005891 | ... | ... | 55'3 | 0'0 | 55'3 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.228868 |
| 0.005392 | ... | ... | 50'3 | 0'0 | 50'3 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.224946 |
| 0.004892 | ... | ... | 45'3 | 0'0 | 45'3 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.220669 |
| 0.004393 | ... | ... | 40'3 | 0'0 | 40'3 | 4700 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.215963 |
| 0.003894 | ... | ... | 35'3 | 0'0 | 35'3 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.210729 |
| 0.003395 | ... | ... | 30'3 | 0'0 | 30'3 | 4800 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.204817 |
| 0.003195 | ... | ... | 28'3 | 0'0 | 28'3 | 4820 | 0'1 | 0'0 | 0'1 | ... | ... | -0.202222 |
| 0.002995 | ... | ... | 26'3 | 0'0 | 26'3 | 4840 | 0'1 | 0'0 | 0'1 | ... | ... | -0.199467 |
| 0.002895 | ... | ... | 25'3 | 0'0 | 25'3 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.198036 |
| 0.002796 | ... | ... | 24'3 | 0'0 | 24'3 | 4860 | 0'1 | 0'0 | 0'1 | ... | ... | -0.196556 |
| 0.002596 | ... | ... | 22'3 | 0'0 | 22'3 | 4880 | 0'1 | 0'0 | 0'1 | ... | ... | -0.193416 |
| 0.002396 | ... | ... | 20'3 | 0'0 | 20'3 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.190075 |
| 0.002197 | ... | ... | 18'3 | 0'0 | 18'3 | 4920 | 0'1 | 0'0 | 0'1 | ... | ... | -0.186441 |
| 0.001997 | ... | ... | 16'3 | 0'0 | 16'3 | 4940 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.182507 |
| 0.001897 | ... | ... | 15'4 | 0'0 | 15'4 | 4950 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | -0.180394 |
| 0.001797 | ... | ... | 14'4 | 0'0 | 14'4 | 4960 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | -0.178191 |
| 0.001597 | ... | ... | 12'6 | 0'0 | 12'6 | 4980 | 0'4 | 0'0 | 0'4 | ... | ... | -0.48583 |
| 0.001398 | ... | ... | 11'0 | 0'0 | 11'0 | 5000 | 0'6 | 0'0 | 0'6 | ... | ... | -0.623111 |
| 0.001198 | ... | ... | 9'2 | 0'0 | 9'2 | 5020 | 1'0 | 0'0 | 1'0 | ... | ... | -0.72584 |
| 0.000998 | ... | ... | 7'6 | 0'0 | 7'6 | 5040 | 1'4 | 0'0 | 1'4 | ... | ... | -0.903972 |
| 0.000899 | ... | ... | 7'0 | 0'0 | 7'0 | 5050 | 1'3 | -0'3 | 1'6 | 1'5 | 1'3 | -0.823794 |
| 0.000799 | ... | ... | 6'3 | 0'0 | 6'3 | 5060 | 2'1 | 0'0 | 2'1 | ... | ... | -1.06795 |
| -0.362931 | 6'4 | 6'4 | 5'1 | 1'3 | 6'4 | 5080 | 2'3 | -0'4 | 2'7 | 2'3 | 2'3 | -1.056298 |
| -0.319339 | 4'4 | 4'4 | 4'0 | 0'4 | 4'4 | 5100 | 3'3 | -0'3 | 3'6 | 3'6 | 3'3 | -1.221142 |
| -0.452217 | ... | ... | 3'1 | 0'0 | 3'1 | 5120 | 4'7 | 0'0 | 4'7 | ... | ... | -1.440865 |
| -0.718451 | 2'7 | 2'7 | 2'3 | 0'4 | 2'7 | 5140 | 6'1 | 0'0 | 6'1 | ... | ... | -1.530525 |
| -0.608723 | ... | ... | 2'0 | 0'0 | 2'0 | 5150 | 6'6 | 0'0 | 6'6 | ... | ... | -1.555361 |
| -0.627688 | ... | ... | 1'6 | 0'0 | 1'6 | 5160 | 7'4 | 0'0 | 7'4 | ... | ... | -1.599571 |
| -0.597283 | ... | ... | 1'2 | 0'0 | 1'2 | 5180 | 9'0 | 0'0 | 9'0 | ... | ... | -1.656507 |
| -0.678324 | 1'2 | 1'0 | 0'7 | 0'3 | 1'2 | 5200 | 10'5 | 0'0 | 10'5 | ... | ... | -1.710762 |
| -0.524724 | 0'6 | 0'5 | 0'5 | 0'1 | 0'6 | 5220 | 12'3 | 0'0 | 12'3 | ... | ... | -1.772181 |
| -0.424053 | 0'4 | 0'4 | 0'4 | 0'0 | 0'4 | 5240 | 14'1 | 0'0 | 14'1 | ... | ... | -1.811774 |
| -0.510163 | 0'5 | 0'4 | 0'3 | 0'2 | 0'5 | 5250 | 15'1 | 0'0 | 15'1 | ... | ... | -1.863958 |
| -0.271492 | ... | ... | 0'2 | 0'0 | 0'2 | 5260 | 16'0 | 0'0 | 16'0 | ... | ... | -1.87314 |
| -0.282773 | ... | ... | 0'2 | 0'0 | 0'2 | 5280 | 17'7 | 0'0 | 17'7 | ... | ... | -1.921865 |
| -0.173406 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 19'7 | 0'0 | 19'7 | ... | ... | -2.004074 |
| -0.178191 | ... | ... | 0'1 | 0'0 | 0'1 | 5320 | 21'7 | 0'0 | 21'7 | ... | ... | -2.080166 |
| -0.182508 | ... | ... | 0'1 | 0'0 | 0'1 | 5340 | 23'7 | 0'0 | 23'7 | ... | ... | -2.15105 |
| -0.184524 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 24'7 | 0'0 | 24'7 | ... | ... | -2.184778 |
| -0.186441 | ... | ... | 0'1 | 0'0 | 0'1 | 5360 | 25'7 | 0'0 | 25'7 | ... | ... | -2.217453 |
| -0.190076 | ... | ... | 0'1 | 0'0 | 0'1 | 5380 | 27'7 | 0'0 | 27'7 | ... | ... | -2.279939 |
| -0.193416 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 29'7 | 0'0 | 29'7 | ... | ... | -2.338977 |
| -0.196557 | ... | ... | 0'1 | 0'0 | 0'1 | 5420 | 31'7 | 0'0 | 31'7 | ... | ... | -2.394962 |
| -0.20086 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 34'7 | 0'0 | 34'7 | ... | ... | -2.473873 |
| -0.207263 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 39'7 | 0'0 | 39'7 | ... | ... | -2.59403 |
| -0.212892 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 44'7 | 0'0 | 44'7 | ... | ... | -2.70253 |
| -0.217914 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 49'7 | 0'0 | 49'7 | ... | ... | -2.801561 |
| -0.22243 | ... | ... | 0'1 | 0'0 | 0'1 | 5650 | 54'7 | 0'0 | 54'7 | ... | ... | -2.892688 |
| -0.226563 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 59'7 | 0'0 | 59'7 | ... | ... | -2.977169 |
| -0.230359 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 64'7 | 0'0 | 64'7 | ... | ... | -3.055956 |
| -0.233866 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 69'7 | 0'0 | 69'7 | ... | ... | -3.12981 |
| -0.237144 | ... | ... | 0'1 | 0'0 | 0'1 | 5850 | 74'7 | 0'0 | 74'7 | ... | ... | -3.199315 |
| -0.240184 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 79'7 | 0'0 | 79'7 | ... | ... | -3.265031 |
| -0.243069 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 84'7 | 0'0 | 84'7 | ... | ... | -3.327295 |
| -0.245766 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 89'7 | 0'0 | 89'7 | ... | ... | -3.38656 |
| -0.24832 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 94'7 | 0'0 | 94'7 | ... | ... | -3.443018 |
| -0.250772 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 99'7 | 0'0 | 99'7 | ... | ... | -3.497004 |
| -0.253073 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 104'7 | 0'0 | 104'7 | ... | ... | -3.548717 |
| -0.255258 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 109'7 | 0'0 | 109'7 | ... | ... | -3.598324 |
| -0.257386 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 114'7 | 0'0 | 114'7 | ... | ... | -3.646027 |
| -0.259413 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 119'7 | 0'0 | 119'7 | ... | ... | -3.691958 |
| -0.261335 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 124'7 | 0'0 | 124'7 | ... | ... | -3.736265 |
| -0.263188 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 129'7 | 0'0 | 129'7 | ... | ... | -3.779045 |
| -0.264987 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 134'7 | 0'0 | 134'7 | ... | ... | -3.8204 |
| -0.26672 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 139'7 | 0'0 | 139'7 | ... | ... | -3.860438 |
| -0.26838 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 144'7 | 0'0 | 144'7 | ... | ... | -3.899263 |
| -0.269989 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 149'7 | 0'0 | 149'7 | ... | ... | -3.936925 |
| -0.271551 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 154'7 | 0'0 | 154'7 | ... | ... | -3.973474 |
| -0.273061 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 159'7 | 0'0 | 159'7 | ... | ... | -4.009009 |
| -0.274507 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 164'7 | 0'0 | 164'7 | ... | ... | -4.043587 |
| -0.275928 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 169'7 | 0'0 | 169'7 | ... | ... | -4.077249 |
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.