Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.51549 | ... | ... | 119'0 | 0'0 | 119'0 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.057697 |
| -0.509216 | ... | ... | 114'0 | 0'0 | 114'0 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.057256 |
| -0.524957 | ... | ... | 109'1 | 0'0 | 109'1 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.056792 |
| -0.517908 | ... | ... | 104'1 | 0'0 | 104'1 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.056309 |
| -0.510582 | ... | ... | 99'1 | 0'0 | 99'1 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.055805 |
| -0.502954 | ... | ... | 94'1 | 0'0 | 94'1 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.055267 |
| -0.494994 | ... | ... | 89'1 | 0'0 | 89'1 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.054706 |
| -0.48666 | ... | ... | 84'1 | 0'0 | 84'1 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.054117 |
| -0.477924 | ... | ... | 79'1 | 0'0 | 79'1 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.053483 |
| -0.468723 | ... | ... | 74'1 | 0'0 | 74'1 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.052815 |
| -0.459007 | ... | ... | 69'1 | 0'0 | 69'1 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.052099 |
| -0.448703 | ... | ... | 64'1 | 0'0 | 64'1 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.05133 |
| -0.43772 | ... | ... | 59'1 | 0'0 | 59'1 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050502 |
| -0.425958 | ... | ... | 54'1 | 0'0 | 54'1 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049602 |
| -0.413266 | ... | ... | 49'1 | 0'0 | 49'1 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048615 |
| -0.399474 | ... | ... | 44'1 | 0'0 | 44'1 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047523 |
| -0.393603 | ... | ... | 42'1 | 0'0 | 42'1 | 4920 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047054 |
| -0.387499 | ... | ... | 40'1 | 0'0 | 40'1 | 4940 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046562 |
| -0.384348 | ... | ... | 39'1 | 0'0 | 39'1 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046304 |
| -0.381134 | ... | ... | 38'1 | 0'0 | 38'1 | 4960 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046041 |
| -0.374499 | ... | ... | 36'1 | 0'0 | 36'1 | 4980 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045497 |
| -0.367553 | ... | ... | 34'1 | 0'0 | 34'1 | 5000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.077029 |
| -0.374726 | ... | ... | 32'2 | 0'0 | 32'2 | 5020 | 0'2 | 0'0 | 0'2 | ... | ... | -0.075876 |
| -0.366729 | ... | ... | 30'2 | 0'0 | 30'2 | 5040 | 0'3 | 0'0 | 0'3 | ... | ... | -0.101413 |
| -0.376253 | ... | ... | 29'3 | 0'0 | 29'3 | 5050 | 0'3 | 0'0 | 0'3 | ... | ... | -0.10049 |
| -0.371802 | ... | ... | 28'3 | 0'0 | 28'3 | 5060 | 0'3 | 0'0 | 0'3 | ... | ... | -0.099534 |
| -0.375424 | ... | ... | 26'4 | 0'0 | 26'4 | 5080 | 0'4 | 0'0 | 0'4 | ... | ... | -0.120589 |
| -0.377511 | ... | ... | 24'5 | 0'0 | 24'5 | 5100 | 0'5 | 0'0 | 0'5 | ... | ... | -0.138517 |
| -0.377953 | ... | ... | 22'6 | 0'0 | 22'6 | 5120 | 0'6 | 0'0 | 0'6 | ... | ... | -0.153658 |
| -0.38767 | ... | ... | 21'0 | 0'0 | 21'0 | 5140 | 1'0 | 0'0 | 1'0 | ... | ... | -0.182487 |
| -0.391354 | ... | ... | 20'1 | 0'0 | 20'1 | 5150 | 1'1 | 0'0 | 1'1 | ... | ... | -0.194692 |
| -0.394239 | ... | ... | 19'2 | 0'0 | 19'2 | 5160 | 1'2 | 0'0 | 1'2 | ... | ... | -0.205548 |
| -0.407198 | ... | ... | 17'5 | 0'0 | 17'5 | 5180 | 1'5 | 0'0 | 1'5 | ... | ... | -0.235951 |
| -0.415467 | ... | ... | 16'0 | 0'0 | 16'0 | 5200 | 2'1 | 0'1 | 2'0 | 2'1 | 2'1 | -0.269628 |
| -0.427352 | ... | ... | 14'4 | 0'0 | 14'4 | 5220 | 2'4 | 0'0 | 2'4 | ... | ... | -0.284279 |
| -0.441072 | ... | ... | 13'1 | 0'0 | 13'1 | 5240 | 3'1 | 0'0 | 3'1 | ... | ... | -0.309739 |
| -0.449114 | ... | ... | 12'4 | 0'0 | 12'4 | 5250 | 3'4 | 0'0 | 3'4 | ... | ... | -0.322796 |
| -0.447709 | ... | ... | 11'6 | 0'0 | 11'6 | 5260 | 3'7 | 0'0 | 3'7 | ... | ... | -0.333073 |
| -0.461521 | ... | ... | 10'5 | 0'0 | 10'5 | 5280 | 4'5 | 0'0 | 4'5 | ... | ... | -0.345682 |
| -0.467037 | ... | ... | 9'4 | 0'0 | 9'4 | 5300 | 5'4 | 0'0 | 5'4 | ... | ... | -0.354986 |
| -0.464326 | ... | ... | 8'3 | 0'0 | 8'3 | 5320 | 6'3 | 0'0 | 6'3 | ... | ... | -0.353462 |
| -0.460152 | ... | ... | 7'3 | 0'0 | 7'3 | 5340 | 7'3 | 0'0 | 7'3 | ... | ... | -0.347843 |
| -0.454858 | ... | ... | 6'7 | 0'0 | 6'7 | 5350 | 7'7 | 0'0 | 7'7 | ... | ... | -0.340777 |
| -0.447364 | ... | ... | 6'3 | 0'0 | 6'3 | 5360 | 8'3 | 0'0 | 8'3 | ... | ... | -0.330734 |
| -0.417897 | 5'2 | 5'2 | 5'4 | -0'2 | 5'2 | 5380 | 9'4 | 0'0 | 9'4 | ... | ... | -0.308943 |
| -0.417601 | ... | ... | 4'6 | 0'0 | 4'6 | 5400 | 10'6 | 0'0 | 10'6 | ... | ... | -0.282986 |
| -0.402267 | ... | ... | 4'1 | 0'0 | 4'1 | 5420 | 12'1 | 0'0 | 12'1 | ... | ... | -0.254116 |
| -0.388523 | ... | ... | 3'5 | 0'0 | 3'5 | 5440 | 13'5 | 0'0 | 13'5 | ... | ... | -0.224455 |
| -0.359761 | 3'1 | 3'1 | 3'3 | -0'2 | 3'1 | 5450 | 14'3 | 0'0 | 14'3 | ... | ... | -0.205519 |
| -0.368299 | ... | ... | 3'1 | 0'0 | 3'1 | 5460 | 15'1 | 0'0 | 15'1 | ... | ... | -0.183402 |
| -0.330149 | 2'4 | 2'4 | 2'5 | -0'1 | 2'4 | 5480 | 16'5 | 0'0 | 16'5 | ... | ... | -0.127048 |
| -0.294447 | 2'0 | 2'0 | 2'2 | -0'2 | 2'0 | 5500 | 18'2 | 0'0 | 18'2 | ... | ... | -0.068498 |
| -0.291249 | ... | ... | 1'7 | 0'0 | 1'7 | 5520 | 19'7 | 0'0 | 19'7 | ... | ... | 0.002127 |
| -0.271872 | ... | ... | 1'5 | 0'0 | 1'5 | 5540 | 21'5 | 0'0 | 21'5 | ... | ... | 0.002339 |
| -0.260736 | ... | ... | 1'4 | 0'0 | 1'4 | 5550 | 22'4 | 0'0 | 22'4 | ... | ... | 0.002446 |
| -0.248595 | ... | ... | 1'3 | 0'0 | 1'3 | 5560 | 23'3 | 0'0 | 23'3 | ... | ... | 0.002552 |
| -0.203381 | 1'0 | 1'0 | 1'1 | -0'1 | 1'0 | 5580 | 25'1 | 0'0 | 25'1 | ... | ... | 0.002765 |
| -0.207754 | ... | ... | 1'0 | 0'0 | 1'0 | 5600 | 27'0 | 0'0 | 27'0 | ... | ... | 0.002977 |
| -0.154591 | ... | ... | 0'5 | 0'0 | 0'5 | 5650 | 31'5 | 0'0 | 31'5 | ... | ... | 0.003509 |
| -0.135812 | ... | ... | 0'4 | 0'0 | 0'4 | 5700 | 36'3 | 0'0 | 36'3 | ... | ... | 0.004041 |
| -0.082398 | ... | ... | 0'2 | 0'0 | 0'2 | 5750 | 41'2 | 0'0 | 41'2 | ... | ... | 0.004572 |
| -0.08443 | ... | ... | 0'2 | 0'0 | 0'2 | 5800 | 46'2 | 0'0 | 46'2 | ... | ... | 0.005104 |
| -0.086275 | ... | ... | 0'2 | 0'0 | 0'2 | 5850 | 51'1 | 0'0 | 51'1 | ... | ... | 0.005636 |
| -0.050675 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 56'1 | 0'0 | 56'1 | ... | ... | 0.006168 |
| -0.051492 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 61'1 | 0'0 | 61'1 | ... | ... | 0.006699 |
| -0.05225 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 66'1 | 0'0 | 66'1 | ... | ... | 0.007231 |
| -0.052955 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 71'1 | 0'0 | 71'1 | ... | ... | 0.007763 |
| -0.053618 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 76'1 | 0'0 | 76'1 | ... | ... | 0.008294 |
| -0.054244 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 81'1 | 0'0 | 81'1 | ... | ... | 0.008826 |
| -0.054826 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 86'1 | 0'0 | 86'1 | ... | ... | 0.009358 |
| -0.055386 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 91'1 | 0'0 | 91'1 | ... | ... | 0.009889 |
| -0.055921 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 96'1 | 0'0 | 96'1 | ... | ... | 0.010421 |
| -0.056418 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 101'1 | 0'0 | 101'1 | ... | ... | 0.010953 |
| -0.056898 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 106'1 | 0'0 | 106'1 | ... | ... | 0.011484 |
| -0.057365 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 111'0 | 0'0 | 111'0 | ... | ... | 0.012016 |
| -0.057804 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 116'0 | 0'0 | 116'0 | ... | ... | 0.012548 |
| -0.058225 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 121'0 | 0'0 | 121'0 | ... | ... | 0.013079 |
| -0.05863 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 126'0 | 0'0 | 126'0 | ... | ... | 0.013611 |
| -0.059028 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 131'0 | 0'0 | 131'0 | ... | ... | 0.014143 |
| -0.059405 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 136'0 | 0'0 | 136'0 | ... | ... | 0.014674 |
| -0.059769 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 141'0 | 0'0 | 141'0 | ... | ... | 0.015206 |
| -0.060122 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 146'0 | 0'0 | 146'0 | ... | ... | 0.015738 |
| -0.060465 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 151'0 | 0'0 | 151'0 | ... | ... | 0.016269 |
| -0.060794 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 156'0 | 0'0 | 156'0 | ... | ... | 0.016801 |
| -0.061115 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 161'0 | 0'0 | 161'0 | ... | ... | 0.017333 |
| -0.061427 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 166'0 | 0'0 | 166'0 | ... | ... | 0.017865 |
| -0.061731 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 171'0 | 0'0 | 171'0 | ... | ... | 0.018396 |
| -0.062028 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 176'0 | 0'0 | 176'0 | ... | ... | 0.018928 |
| -0.062315 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 181'0 | 0'0 | 181'0 | ... | ... | 0.01946 |
| -0.06259 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 186'0 | 0'0 | 186'0 | ... | ... | 0.019991 |
| -0.062858 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 191'0 | 0'0 | 191'0 | ... | ... | 0.020523 |
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.