Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.01185 | ... | ... | 110'0 | 0'0 | 110'0 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046785 |
| 0.011318 | ... | ... | 105'0 | 0'0 | 105'0 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046403 |
| 0.010785 | ... | ... | 100'0 | 0'0 | 100'0 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046005 |
| 0.010252 | ... | ... | 95'1 | 0'0 | 95'1 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04559 |
| 0.00972 | ... | ... | 90'1 | 0'0 | 90'1 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045146 |
| 0.009187 | ... | ... | 85'1 | 0'0 | 85'1 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044684 |
| 0.008655 | ... | ... | 80'1 | 0'0 | 80'1 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044197 |
| 0.008122 | ... | ... | 75'1 | 0'0 | 75'1 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043673 |
| 0.007589 | ... | ... | 70'1 | 0'0 | 70'1 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043124 |
| 0.007057 | ... | ... | 65'1 | 0'0 | 65'1 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04253 |
| 0.006524 | ... | ... | 60'1 | 0'0 | 60'1 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041896 |
| 0.005992 | ... | ... | 55'1 | 0'0 | 55'1 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041209 |
| 0.005459 | ... | ... | 50'1 | 0'0 | 50'1 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040462 |
| 0.004926 | ... | ... | 45'1 | 0'0 | 45'1 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039644 |
| 0.004394 | ... | ... | 40'1 | 0'0 | 40'1 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038736 |
| 0.003861 | ... | ... | 35'1 | 0'0 | 35'1 | 4900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.064856 |
| 0.003648 | ... | ... | 33'2 | 0'0 | 33'2 | 4920 | 0'2 | 0'0 | 0'2 | ... | ... | -0.064016 |
| 0.003435 | ... | ... | 31'2 | 0'0 | 31'2 | 4940 | 0'2 | 0'0 | 0'2 | ... | ... | -0.06313 |
| 0.003329 | ... | ... | 30'2 | 0'0 | 30'2 | 4950 | 0'3 | 0'0 | 0'3 | ... | ... | -0.085265 |
| 0.003222 | ... | ... | 29'3 | 0'0 | 29'3 | 4960 | 0'3 | 0'0 | 0'3 | ... | ... | -0.08458 |
| 0.003009 | ... | ... | 27'3 | 0'0 | 27'3 | 4980 | 0'4 | 0'0 | 0'4 | ... | ... | -0.102987 |
| 0.002796 | ... | ... | 25'4 | 0'0 | 25'4 | 5000 | 0'5 | 0'0 | 0'5 | ... | ... | -0.118948 |
| 0.002583 | ... | ... | 23'5 | 0'0 | 23'5 | 5020 | 0'6 | 0'0 | 0'6 | ... | ... | -0.132778 |
| 0.00237 | ... | ... | 21'7 | 0'0 | 21'7 | 5040 | 0'7 | 0'0 | 0'7 | ... | ... | -0.144646 |
| 0.002264 | ... | ... | 21'0 | 0'0 | 21'0 | 5050 | 1'0 | 0'0 | 1'0 | ... | ... | -0.15685 |
| 0.002157 | ... | ... | 20'1 | 0'0 | 20'1 | 5060 | 1'1 | 0'0 | 1'1 | ... | ... | -0.167935 |
| -0.034733 | ... | ... | 18'3 | 0'0 | 18'3 | 5080 | 1'3 | 0'0 | 1'3 | ... | ... | -0.187034 |
| -0.089334 | ... | ... | 16'6 | 0'0 | 16'6 | 5100 | 1'6 | 0'0 | 1'6 | ... | ... | -0.212851 |
| -0.139132 | ... | ... | 15'2 | 0'0 | 15'2 | 5120 | 2'2 | 0'0 | 2'2 | ... | ... | -0.242239 |
| -0.174999 | ... | ... | 13'6 | 0'0 | 13'6 | 5140 | 2'6 | 0'0 | 2'6 | ... | ... | -0.264631 |
| -0.189088 | ... | ... | 13'0 | 0'0 | 13'0 | 5150 | 3'0 | 0'0 | 3'0 | ... | ... | -0.273428 |
| -0.200979 | ... | ... | 12'2 | 0'0 | 12'2 | 5160 | 3'2 | 0'0 | 3'2 | ... | ... | -0.280695 |
| -0.233592 | ... | ... | 11'0 | 0'0 | 11'0 | 5180 | 4'0 | 0'0 | 4'0 | ... | ... | -0.304392 |
| -0.255486 | ... | ... | 9'6 | 0'0 | 9'6 | 5200 | 4'6 | 0'0 | 4'6 | ... | ... | -0.320142 |
| -0.274103 | ... | ... | 8'5 | 0'0 | 8'5 | 5220 | 5'5 | 0'0 | 5'5 | ... | ... | -0.334419 |
| -0.289022 | ... | ... | 7'5 | 0'0 | 7'5 | 5240 | 6'5 | 0'0 | 6'5 | ... | ... | -0.346731 |
| -0.292966 | ... | ... | 7'1 | 0'0 | 7'1 | 5250 | 7'1 | 0'0 | 7'1 | ... | ... | -0.349983 |
| -0.317335 | 7'1 | 7'1 | 6'5 | 0'4 | 7'1 | 5260 | 7'5 | 0'0 | 7'5 | ... | ... | -0.351355 |
| -0.297103 | ... | ... | 5'6 | 0'0 | 5'6 | 5280 | 8'6 | 0'0 | 8'6 | ... | ... | -0.354213 |
| -0.314635 | 5'3 | 5'3 | 5'0 | 0'3 | 5'3 | 5300 | 10'0 | 0'0 | 10'0 | ... | ... | -0.355676 |
| -0.319806 | 4'7 | 4'7 | 4'2 | 0'5 | 4'7 | 5320 | 11'2 | 0'0 | 11'2 | ... | ... | -0.350361 |
| -0.278725 | ... | ... | 3'5 | 0'0 | 3'5 | 5340 | 12'5 | 0'0 | 12'5 | ... | ... | -0.344772 |
| -0.274647 | ... | ... | 3'3 | 0'0 | 3'3 | 5350 | 13'3 | 0'0 | 13'3 | ... | ... | -0.343052 |
| -0.269008 | ... | ... | 3'1 | 0'0 | 3'1 | 5360 | 14'1 | 0'0 | 14'1 | ... | ... | -0.340043 |
| -0.252994 | ... | ... | 2'5 | 0'0 | 2'5 | 5380 | 15'5 | 0'0 | 15'5 | ... | ... | -0.33021 |
| -0.239493 | ... | ... | 2'2 | 0'0 | 2'2 | 5400 | 17'2 | 0'0 | 17'2 | ... | ... | -0.323234 |
| -0.220912 | ... | ... | 1'7 | 0'0 | 1'7 | 5420 | 18'7 | 0'0 | 18'7 | ... | ... | -0.312329 |
| -0.208029 | ... | ... | 1'5 | 0'0 | 1'5 | 5440 | 20'5 | 0'0 | 20'5 | ... | ... | -0.306621 |
| -0.200284 | ... | ... | 1'4 | 0'0 | 1'4 | 5450 | 21'3 | 0'0 | 21'3 | ... | ... | -0.293358 |
| -0.191648 | ... | ... | 1'3 | 0'0 | 1'3 | 5460 | 22'3 | 0'0 | 22'3 | ... | ... | -0.298279 |
| -0.171574 | ... | ... | 1'1 | 0'0 | 1'1 | 5480 | 24'1 | 0'0 | 24'1 | ... | ... | -0.28737 |
| -0.162056 | ... | ... | 1'0 | 0'0 | 1'0 | 5500 | 25'7 | 0'0 | 25'7 | ... | ... | -0.273908 |
| -0.150839 | ... | ... | 0'7 | 0'0 | 0'7 | 5520 | 27'6 | 0'0 | 27'6 | ... | ... | -0.269537 |
| -0.137862 | ... | ... | 0'6 | 0'0 | 0'6 | 5540 | 29'5 | 0'0 | 29'5 | ... | ... | -0.26393 |
| -0.121911 | ... | ... | 0'5 | 0'0 | 0'5 | 5550 | 30'5 | 0'0 | 30'5 | ... | ... | -0.266846 |
| -0.123031 | ... | ... | 0'5 | 0'0 | 0'5 | 5560 | 31'5 | 0'0 | 31'5 | ... | ... | -0.269687 |
| -0.106152 | ... | ... | 0'4 | 0'0 | 0'4 | 5580 | 33'4 | 0'0 | 33'4 | ... | ... | -0.262325 |
| -0.086896 | ... | ... | 0'3 | 0'0 | 0'3 | 5600 | 35'3 | 0'0 | 35'3 | ... | ... | -0.253854 |
| -0.065848 | ... | ... | 0'2 | 0'0 | 0'2 | 5650 | 40'2 | 0'0 | 40'2 | ... | ... | -0.250264 |
| -0.067668 | ... | ... | 0'2 | 0'0 | 0'2 | 5700 | 45'1 | 0'0 | 45'1 | ... | ... | -0.244073 |
| -0.040063 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 50'1 | 0'0 | 50'1 | ... | ... | -0.251969 |
| -0.040846 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 55'1 | 0'0 | 55'1 | ... | ... | -0.259275 |
| -0.041561 | ... | ... | 0'1 | 0'0 | 0'1 | 5850 | 60'1 | 0'0 | 60'1 | ... | ... | -0.266078 |
| -0.042221 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 65'1 | 0'0 | 65'1 | ... | ... | -0.272463 |
| -0.042835 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 70'1 | 0'0 | 70'1 | ... | ... | -0.278484 |
| -0.043406 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 75'1 | 0'0 | 75'1 | ... | ... | -0.284192 |
| -0.043944 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 80'1 | 0'0 | 80'1 | ... | ... | -0.28962 |
| -0.044452 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 85'1 | 0'0 | 85'1 | ... | ... | -0.294806 |
| -0.044923 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 90'1 | 0'0 | 90'1 | ... | ... | -0.299776 |
| -0.045379 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 95'1 | 0'0 | 95'1 | ... | ... | -0.304549 |
| -0.045811 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 100'0 | 0'0 | 100'0 | ... | ... | -0.288943 |
| -0.046215 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 105'0 | 0'0 | 105'0 | ... | ... | -0.293108 |
| -0.046607 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 110'0 | 0'0 | 110'0 | ... | ... | -0.297141 |
| -0.046986 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 115'0 | 0'0 | 115'0 | ... | ... | -0.301055 |
| -0.047342 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 120'0 | 0'0 | 120'0 | ... | ... | -0.304856 |
| -0.047684 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 125'0 | 0'0 | 125'0 | ... | ... | -0.308557 |
| -0.048015 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 130'0 | 0'0 | 130'0 | ... | ... | -0.312163 |
| -0.048338 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 135'0 | 0'0 | 135'0 | ... | ... | -0.315683 |
| -0.048644 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 140'0 | 0'0 | 140'0 | ... | ... | -0.319123 |
| -0.048941 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 145'0 | 0'0 | 145'0 | ... | ... | -0.322488 |
| -0.049228 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 150'0 | 0'0 | 150'0 | ... | ... | -0.325782 |
| -0.049508 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 155'0 | 0'0 | 155'0 | ... | ... | -0.329011 |
| -0.049775 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 160'0 | 0'0 | 160'0 | ... | ... | -0.332179 |
| -0.050036 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 165'0 | 0'0 | 165'0 | ... | ... | -0.33529 |
| -0.050291 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 170'0 | 0'0 | 170'0 | ... | ... | -0.338348 |
| -0.050539 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 175'0 | 0'0 | 175'0 | ... | ... | -0.341353 |
| -0.050781 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 180'0 | 0'0 | 180'0 | ... | ... | -0.344311 |
| -0.051014 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 185'0 | 0'0 | 185'0 | ... | ... | -0.347224 |
| -0.051238 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 190'0 | 0'0 | 190'0 | ... | ... | -0.350094 |
| -0.051457 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 195'0 | 0'0 | 195'0 | ... | ... | -0.352924 |
| -0.051673 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 200'0 | 0'0 | 200'0 | ... | ... | -0.355715 |
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.