Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.010952 | ... | ... | 105'5 | 0'0 | 105'5 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.073354 |
| 0.010453 | ... | ... | 100'5 | 0'0 | 100'5 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.072746 |
| 0.009954 | ... | ... | 95'5 | 0'0 | 95'5 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.072113 |
| 0.009455 | ... | ... | 90'5 | 0'0 | 90'5 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.071449 |
| 0.008956 | ... | ... | 85'5 | 0'0 | 85'5 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.070741 |
| 0.008457 | ... | ... | 80'5 | 0'0 | 80'5 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.070006 |
| 0.007959 | ... | ... | 75'5 | 0'0 | 75'5 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.069224 |
| 0.00746 | ... | ... | 70'5 | 0'0 | 70'5 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.068387 |
| 0.006961 | ... | ... | 65'5 | 0'0 | 65'5 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.067508 |
| 0.006462 | ... | ... | 60'5 | 0'0 | 60'5 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.066554 |
| 0.005963 | ... | ... | 55'5 | 0'0 | 55'5 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.065536 |
| 0.005464 | ... | ... | 50'5 | 0'0 | 50'5 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.064429 |
| 0.004965 | ... | ... | 45'5 | 0'0 | 45'5 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.063224 |
| 0.004466 | ... | ... | 40'5 | 0'0 | 40'5 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.061901 |
| 0.003967 | ... | ... | 35'5 | 0'0 | 35'5 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.060428 |
| 0.003468 | ... | ... | 30'5 | 0'0 | 30'5 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.05877 |
| 0.003268 | ... | ... | 28'6 | 0'0 | 28'6 | 4820 | 0'2 | 0'0 | 0'2 | ... | ... | -0.099587 |
| 0.003069 | ... | ... | 26'6 | 0'0 | 26'6 | 4840 | 0'2 | 0'0 | 0'2 | ... | ... | -0.098136 |
| 0.002969 | ... | ... | 25'6 | 0'0 | 25'6 | 4850 | 0'2 | 0'0 | 0'2 | ... | ... | -0.097378 |
| 0.002869 | ... | ... | 24'6 | 0'0 | 24'6 | 4860 | 0'2 | 0'0 | 0'2 | ... | ... | -0.096596 |
| 0.002669 | ... | ... | 22'6 | 0'0 | 22'6 | 4880 | 0'2 | 0'0 | 0'2 | ... | ... | -0.094955 |
| 0.00247 | ... | ... | 20'6 | 0'0 | 20'6 | 4900 | 0'2 | -0'1 | 0'3 | ... | ... | -0.093201 |
| 0.00227 | ... | ... | 18'7 | 0'0 | 18'7 | 4920 | 0'3 | 0'0 | 0'3 | ... | ... | -0.12369 |
| 0.002071 | ... | ... | 17'0 | 0'0 | 17'0 | 4940 | 0'4 | 0'0 | 0'4 | ... | ... | -0.149108 |
| 0.001971 | ... | ... | 16'1 | 0'0 | 16'1 | 4950 | 0'5 | 0'0 | 0'5 | ... | ... | -0.172825 |
| 0.001871 | ... | ... | 15'2 | 0'0 | 15'2 | 4960 | 0'6 | 0'0 | 0'6 | ... | ... | -0.193954 |
| 0.001672 | ... | ... | 13'5 | 0'0 | 13'5 | 4980 | 1'1 | 0'0 | 1'1 | ... | ... | -0.249249 |
| 0.001472 | ... | ... | 12'0 | 0'0 | 12'0 | 5000 | 1'0 | -0'4 | 1'4 | 1'2 | 1'0 | -0.220925 |
| 0.001272 | ... | ... | 10'5 | 0'0 | 10'5 | 5020 | 1'7 | -0'2 | 2'1 | 1'7 | 1'7 | -0.324703 |
| 0.001073 | ... | ... | 9'2 | 0'0 | 9'2 | 5040 | 2'5 | -0'1 | 2'6 | ... | ... | -0.38676 |
| 0.000973 | ... | ... | 8'5 | 0'0 | 8'5 | 5050 | 2'6 | -0'3 | 3'1 | 2'6 | 2'6 | -0.387267 |
| 0.000873 | ... | ... | 8'0 | 0'0 | 8'0 | 5060 | 2'6 | -0'6 | 3'4 | ... | ... | -0.3745 |
| -0.002343 | ... | ... | 6'6 | 0'0 | 6'6 | 5080 | 4'2 | 0'0 | 4'2 | ... | ... | -0.473049 |
| -0.154311 | ... | ... | 5'6 | 0'0 | 5'6 | 5100 | 3'6 | -1'4 | 5'2 | 5'0 | 3'6 | -0.393719 |
| -0.282404 | ... | ... | 4'6 | 0'7 | 5'5 | 5120 | 4'3 | -1'7 | 6'2 | ... | ... | -0.395064 |
| -0.256776 | ... | ... | 4'0 | 0'0 | 4'0 | 5140 | 7'4 | 0'0 | 7'4 | ... | ... | -0.560852 |
| -0.267292 | ... | ... | 3'5 | 0'0 | 3'5 | 5150 | 8'1 | 0'0 | 8'1 | ... | ... | -0.570463 |
| -0.271818 | ... | ... | 3'2 | 0'0 | 3'2 | 5160 | 8'6 | 0'0 | 8'6 | ... | ... | -0.577254 |
| -0.379568 | 4'0 | 3'0 | 2'5 | 1'3 | 4'0 | 5180 | 10'1 | 0'0 | 10'1 | ... | ... | -0.591915 |
| -0.268057 | ... | ... | 2'1 | 0'0 | 2'1 | 5200 | 11'5 | 0'0 | 11'5 | ... | ... | -0.606325 |
| -0.258795 | ... | ... | 1'6 | 0'0 | 1'6 | 5220 | 13'2 | 0'0 | 13'2 | ... | ... | -0.622287 |
| -0.237308 | ... | ... | 1'3 | 0'0 | 1'3 | 5240 | 14'7 | 0'0 | 14'7 | ... | ... | -0.631537 |
| -0.260178 | 1'4 | 1'4 | 1'2 | 0'2 | 1'4 | 5250 | 15'6 | 0'0 | 15'6 | ... | ... | -0.639086 |
| -0.220232 | ... | ... | 1'1 | 0'0 | 1'1 | 5260 | 16'5 | 0'0 | 16'5 | ... | ... | -0.645417 |
| -0.19487 | ... | ... | 0'7 | 0'0 | 0'7 | 5280 | 18'3 | 0'0 | 18'3 | ... | ... | -0.654692 |
| -0.223185 | ... | ... | 0'6 | 0'2 | 1'0 | 5300 | 20'2 | 0'0 | 20'2 | ... | ... | -0.671475 |
| -0.189299 | ... | ... | 0'5 | 0'1 | 0'6 | 5320 | 22'1 | 0'0 | 22'1 | ... | ... | -0.685427 |
| -0.195441 | ... | ... | 0'4 | 0'2 | 0'6 | 5340 | 24'0 | 0'0 | 24'0 | ... | ... | -0.696852 |
| -0.148123 | ... | ... | 0'4 | 0'0 | 0'4 | 5350 | 24'7 | 0'0 | 24'7 | ... | ... | -0.695288 |
| -0.121516 | ... | ... | 0'3 | 0'0 | 0'3 | 5360 | 25'7 | 0'0 | 25'7 | ... | ... | -0.705994 |
| -0.091798 | ... | ... | 0'2 | 0'0 | 0'2 | 5380 | 27'6 | 0'0 | 27'6 | ... | ... | -0.71305 |
| -0.093652 | ... | ... | 0'2 | 0'0 | 0'2 | 5400 | 29'6 | 0'0 | 29'6 | ... | ... | -0.732085 |
| -0.055814 | ... | ... | 0'1 | 0'0 | 0'1 | 5420 | 31'5 | 0'0 | 31'5 | ... | ... | -0.735917 |
| -0.057076 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 34'5 | 0'0 | 34'5 | ... | ... | -0.760906 |
| -0.058945 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 39'5 | 0'0 | 39'5 | ... | ... | -0.798985 |
| -0.060583 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 44'5 | 0'0 | 44'5 | ... | ... | -0.833403 |
| -0.062042 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 49'5 | 0'0 | 49'5 | ... | ... | -0.86485 |
| -0.06335 | ... | ... | 0'1 | 0'0 | 0'1 | 5650 | 54'5 | 0'0 | 54'5 | ... | ... | -0.89382 |
| -0.064547 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 59'5 | 0'0 | 59'5 | ... | ... | -0.920706 |
| -0.065644 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 64'5 | 0'0 | 64'5 | ... | ... | -0.945806 |
| -0.066658 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 69'5 | 0'0 | 69'5 | ... | ... | -0.969363 |
| -0.067604 | ... | ... | 0'1 | 0'0 | 0'1 | 5850 | 74'5 | 0'0 | 74'5 | ... | ... | -0.991559 |
| -0.068481 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 79'5 | 0'0 | 79'5 | ... | ... | -1.012566 |
| -0.069312 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 84'5 | 0'0 | 84'5 | ... | ... | -1.032496 |
| -0.070092 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 89'5 | 0'0 | 89'5 | ... | ... | -1.051485 |
| -0.070825 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 94'5 | 0'0 | 94'5 | ... | ... | -1.069597 |
| -0.071531 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 99'5 | 0'0 | 99'5 | ... | ... | -1.08694 |
| -0.072195 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 104'5 | 0'0 | 104'5 | ... | ... | -1.103569 |
| -0.072823 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 109'5 | 0'0 | 109'5 | ... | ... | -1.119544 |
| -0.073433 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 114'5 | 0'0 | 114'5 | ... | ... | -1.134922 |
| -0.074018 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 119'5 | 0'0 | 119'5 | ... | ... | -1.149746 |
| -0.074571 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 124'5 | 0'0 | 124'5 | ... | ... | -1.164066 |
| -0.075103 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 129'5 | 0'0 | 129'5 | ... | ... | -1.177909 |
| -0.075618 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 134'5 | 0'0 | 134'5 | ... | ... | -1.191307 |
| -0.076118 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 139'5 | 0'0 | 139'5 | ... | ... | -1.204297 |
| -0.076594 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 144'5 | 0'0 | 144'5 | ... | ... | -1.216907 |
| -0.077056 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 149'5 | 0'0 | 149'5 | ... | ... | -1.229155 |
| -0.077504 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 154'5 | 0'0 | 154'5 | ... | ... | -1.241057 |
| -0.077939 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 159'4 | 0'0 | 159'4 | ... | ... | -1.22708 |
| -0.078354 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 164'4 | 0'0 | 164'4 | ... | ... | -1.238114 |
| -0.078761 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 169'4 | 0'0 | 169'4 | ... | ... | -1.248869 |
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.