Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.010728 | ... | ... | 105'5 | 0'0 | 105'5 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.073083 |
| 0.010229 | ... | ... | 100'5 | 0'0 | 100'5 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.072464 |
| 0.00973 | ... | ... | 95'5 | 0'0 | 95'5 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.071818 |
| 0.009231 | ... | ... | 90'5 | 0'0 | 90'5 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.071134 |
| 0.008732 | ... | ... | 85'5 | 0'0 | 85'5 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.070415 |
| 0.008233 | ... | ... | 80'5 | 0'0 | 80'5 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.069662 |
| 0.007734 | ... | ... | 75'5 | 0'0 | 75'5 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.068853 |
| 0.007235 | ... | ... | 70'5 | 0'0 | 70'5 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.067999 |
| 0.006736 | ... | ... | 65'5 | 0'0 | 65'5 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.067086 |
| 0.006237 | ... | ... | 60'5 | 0'0 | 60'5 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.066104 |
| 0.005738 | ... | ... | 55'5 | 0'0 | 55'5 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.065049 |
| 0.005239 | ... | ... | 50'5 | 0'0 | 50'5 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.063901 |
| 0.00474 | ... | ... | 45'5 | 0'0 | 45'5 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.062644 |
| 0.004241 | ... | ... | 40'5 | 0'0 | 40'5 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.061255 |
| 0.003742 | ... | ... | 35'5 | 0'0 | 35'5 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.059708 |
| 0.003243 | ... | ... | 30'5 | 0'0 | 30'5 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.057953 |
| 0.003044 | ... | ... | 28'6 | 0'0 | 28'6 | 4820 | 0'2 | 0'0 | 0'2 | ... | ... | -0.097949 |
| 0.002844 | ... | ... | 26'6 | 0'0 | 26'6 | 4840 | 0'2 | 0'0 | 0'2 | ... | ... | -0.096396 |
| 0.002744 | ... | ... | 25'6 | 0'0 | 25'6 | 4850 | 0'2 | 0'0 | 0'2 | ... | ... | -0.095583 |
| 0.002645 | ... | ... | 24'6 | 0'0 | 24'6 | 4860 | 0'2 | 0'0 | 0'2 | ... | ... | -0.094743 |
| 0.002445 | ... | ... | 22'6 | 0'0 | 22'6 | 4880 | 0'2 | 0'0 | 0'2 | ... | ... | -0.092972 |
| 0.002245 | ... | ... | 20'6 | 0'0 | 20'6 | 4900 | 0'2 | -0'1 | 0'3 | ... | ... | -0.091066 |
| 0.002046 | ... | ... | 18'7 | 0'0 | 18'7 | 4920 | 0'3 | 0'0 | 0'3 | ... | ... | -0.120381 |
| 0.001846 | ... | ... | 17'0 | 0'0 | 17'0 | 4940 | 0'4 | 0'0 | 0'4 | ... | ... | -0.144486 |
| 0.001746 | ... | ... | 16'1 | 0'0 | 16'1 | 4950 | 0'5 | 0'0 | 0'5 | ... | ... | -0.166991 |
| 0.001647 | ... | ... | 15'2 | 0'0 | 15'2 | 4960 | 0'6 | 0'0 | 0'6 | ... | ... | -0.186848 |
| 0.001447 | ... | ... | 13'5 | 0'0 | 13'5 | 4980 | 1'1 | 0'0 | 1'1 | ... | ... | -0.238421 |
| 0.001247 | ... | ... | 12'0 | 0'0 | 12'0 | 5000 | 1'0 | -0'4 | 1'4 | 1'2 | 1'0 | -0.209932 |
| -0.045682 | ... | ... | 10'5 | 0'0 | 10'5 | 5020 | 1'7 | -0'2 | 2'1 | 1'7 | 1'7 | -0.305161 |
| -0.152695 | ... | ... | 9'2 | 0'0 | 9'2 | 5040 | 2'5 | -0'1 | 2'6 | ... | ... | -0.359416 |
| -0.193465 | ... | ... | 8'5 | 0'0 | 8'5 | 5050 | 2'6 | -0'3 | 3'1 | 2'6 | 2'6 | -0.357303 |
| -0.224822 | ... | ... | 8'0 | 0'0 | 8'0 | 5060 | 2'6 | -0'6 | 3'4 | ... | ... | -0.342382 |
| -0.266733 | ... | ... | 6'6 | 0'0 | 6'6 | 5080 | 4'2 | 0'0 | 4'2 | ... | ... | -0.427388 |
| -0.304874 | ... | ... | 5'6 | 0'0 | 5'6 | 5100 | 4'2 | -1'0 | 5'2 | 5'0 | 4'2 | -0.3793 |
| -0.382829 | ... | ... | 4'6 | 0'7 | 5'5 | 5120 | 4'3 | -1'7 | 6'2 | ... | ... | -0.32928 |
| -0.333427 | ... | ... | 4'0 | 0'0 | 4'0 | 5140 | 7'4 | 0'0 | 7'4 | ... | ... | -0.477594 |
| -0.33301 | ... | ... | 3'5 | 0'0 | 3'5 | 5150 | 8'1 | 0'0 | 8'1 | ... | ... | -0.479886 |
| -0.32813 | ... | ... | 3'2 | 0'0 | 3'2 | 5160 | 8'6 | 0'0 | 8'6 | ... | ... | -0.479036 |
| -0.34728 | 3'0 | 3'0 | 2'5 | 0'3 | 3'0 | 5180 | 10'1 | 0'0 | 10'1 | ... | ... | -0.477852 |
| -0.298839 | ... | ... | 2'1 | 0'0 | 2'1 | 5200 | 11'5 | 0'0 | 11'5 | ... | ... | -0.476072 |
| -0.282005 | ... | ... | 1'6 | 0'0 | 1'6 | 5220 | 13'2 | 0'0 | 13'2 | ... | ... | -0.476193 |
| -0.254366 | ... | ... | 1'3 | 0'0 | 1'3 | 5240 | 14'7 | 0'0 | 14'7 | ... | ... | -0.469052 |
| -0.277169 | 1'4 | 1'4 | 1'2 | 0'2 | 1'4 | 5250 | 15'6 | 0'0 | 15'6 | ... | ... | -0.469086 |
| -0.233187 | ... | ... | 1'1 | 0'0 | 1'1 | 5260 | 16'5 | 0'0 | 16'5 | ... | ... | -0.46787 |
| -0.204363 | ... | ... | 0'7 | 0'0 | 0'7 | 5280 | 18'3 | 0'0 | 18'3 | ... | ... | -0.461876 |
| -0.232702 | ... | ... | 0'6 | 0'2 | 1'0 | 5300 | 20'2 | 0'0 | 20'2 | ... | ... | -0.465863 |
| -0.19617 | ... | ... | 0'5 | 0'1 | 0'6 | 5320 | 22'1 | 0'0 | 22'1 | ... | ... | -0.467263 |
| -0.20174 | ... | ... | 0'4 | 0'2 | 0'6 | 5340 | 24'0 | 0'0 | 24'0 | ... | ... | -0.466305 |
| -0.152415 | ... | ... | 0'4 | 0'0 | 0'4 | 5350 | 24'7 | 0'0 | 24'7 | ... | ... | -0.456834 |
| -0.124731 | ... | ... | 0'3 | 0'0 | 0'3 | 5360 | 25'7 | 0'0 | 25'7 | ... | ... | -0.463171 |
| -0.093874 | ... | ... | 0'2 | 0'0 | 0'2 | 5380 | 27'6 | 0'0 | 27'6 | ... | ... | -0.458003 |
| -0.095584 | ... | ... | 0'2 | 0'0 | 0'2 | 5400 | 29'6 | 0'0 | 29'6 | ... | ... | -0.468977 |
| -0.056773 | ... | ... | 0'1 | 0'0 | 0'1 | 5420 | 31'5 | 0'0 | 31'5 | ... | ... | -0.460863 |
| -0.057954 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 34'5 | 0'0 | 34'5 | ... | ... | -0.474869 |
| -0.059708 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 39'5 | 0'0 | 39'5 | ... | ... | -0.496141 |
| -0.061256 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 44'5 | 0'0 | 44'5 | ... | ... | -0.515305 |
| -0.062646 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 49'5 | 0'0 | 49'5 | ... | ... | -0.532776 |
| -0.063904 | ... | ... | 0'1 | 0'0 | 0'1 | 5650 | 54'5 | 0'0 | 54'5 | ... | ... | -0.548858 |
| -0.065051 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 59'5 | 0'0 | 59'5 | ... | ... | -0.563756 |
| -0.066109 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 64'5 | 0'0 | 64'5 | ... | ... | -0.577658 |
| -0.067091 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 69'5 | 0'0 | 69'5 | ... | ... | -0.590701 |
| -0.068005 | ... | ... | 0'1 | 0'0 | 0'1 | 5850 | 74'5 | 0'0 | 74'5 | ... | ... | -0.60299 |
| -0.068861 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 79'5 | 0'0 | 79'5 | ... | ... | -0.61462 |
| -0.069671 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 84'5 | 0'0 | 84'5 | ... | ... | -0.625663 |
| -0.070424 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 89'5 | 0'0 | 89'5 | ... | ... | -0.636186 |
| -0.071147 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 94'5 | 0'0 | 94'5 | ... | ... | -0.646234 |
| -0.071837 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 99'5 | 0'0 | 99'5 | ... | ... | -0.655861 |
| -0.072481 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 104'5 | 0'0 | 104'5 | ... | ... | -0.665102 |
| -0.073099 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 109'5 | 0'0 | 109'5 | ... | ... | -0.673986 |
| -0.073701 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 114'5 | 0'0 | 114'5 | ... | ... | -0.682552 |
| -0.074269 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 119'5 | 0'0 | 119'5 | ... | ... | -0.690823 |
| -0.074812 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 124'5 | 0'0 | 124'5 | ... | ... | -0.698816 |
| -0.075336 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 129'5 | 0'0 | 129'5 | ... | ... | -0.706556 |
| -0.075847 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 134'5 | 0'0 | 134'5 | ... | ... | -0.714063 |
| -0.076334 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 139'5 | 0'0 | 139'5 | ... | ... | -0.72135 |
| -0.076804 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 144'5 | 0'0 | 144'5 | ... | ... | -0.728433 |
| -0.077259 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 149'5 | 0'0 | 149'5 | ... | ... | -0.735325 |
| -0.077701 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 154'5 | 0'0 | 154'5 | ... | ... | -0.742036 |
| -0.078126 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 159'4 | 0'0 | 159'4 | ... | ... | -0.71643 |
| -0.078537 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 164'4 | 0'0 | 164'4 | ... | ... | -0.722535 |
| -0.07894 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 169'4 | 0'0 | 169'4 | ... | ... | -0.728497 |
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.