Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.010451 | ... | ... | 102'5 | 0'0 | 102'5 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.072493 |
| 0.009942 | ... | ... | 97'5 | 0'0 | 97'5 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.071848 |
| 0.009433 | ... | ... | 92'5 | 0'0 | 92'5 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.071167 |
| 0.008925 | ... | ... | 87'5 | 0'0 | 87'5 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.070449 |
| 0.008416 | ... | ... | 82'5 | 0'0 | 82'5 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.069699 |
| 0.007908 | ... | ... | 77'5 | 0'0 | 77'5 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.068893 |
| 0.007399 | ... | ... | 72'5 | 0'0 | 72'5 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.068041 |
| 0.006891 | ... | ... | 67'5 | 0'0 | 67'5 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.067133 |
| 0.006382 | ... | ... | 62'5 | 0'0 | 62'5 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.066153 |
| 0.005874 | ... | ... | 57'5 | 0'0 | 57'5 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.065103 |
| 0.005365 | ... | ... | 52'5 | 0'0 | 52'5 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.063959 |
| 0.004857 | ... | ... | 47'5 | 0'0 | 47'5 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.062709 |
| 0.004348 | ... | ... | 42'5 | 0'0 | 42'5 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.061327 |
| 0.003839 | ... | ... | 37'5 | 0'0 | 37'5 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.05979 |
| 0.003331 | ... | ... | 32'5 | 0'0 | 32'5 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.058047 |
| 0.003128 | ... | ... | 30'5 | 0'0 | 30'5 | 4720 | 0'1 | 0'0 | 0'1 | ... | ... | -0.057274 |
| 0.002924 | ... | ... | 28'5 | 0'0 | 28'5 | 4740 | 0'1 | 0'0 | 0'1 | ... | ... | -0.056462 |
| 0.002822 | ... | ... | 27'5 | 0'0 | 27'5 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.056034 |
| 0.002721 | ... | ... | 26'5 | 0'0 | 26'5 | 4760 | 0'1 | 0'0 | 0'1 | ... | ... | -0.055589 |
| 0.002517 | ... | ... | 24'5 | 0'0 | 24'5 | 4780 | 0'2 | 0'0 | 0'2 | ... | ... | -0.093199 |
| -0.008013 | ... | ... | 22'6 | 0'0 | 22'6 | 4800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.091311 |
| -0.055199 | ... | ... | 20'7 | 0'0 | 20'7 | 4820 | 0'3 | 0'0 | 0'3 | ... | ... | -0.120762 |
| -0.08859 | ... | ... | 19'0 | 0'0 | 19'0 | 4840 | 0'4 | 0'0 | 0'4 | ... | ... | -0.145022 |
| -0.087259 | ... | ... | 18'0 | 0'0 | 18'0 | 4850 | 0'4 | 0'0 | 0'4 | ... | ... | -0.142841 |
| -0.115015 | ... | ... | 17'1 | 0'0 | 17'1 | 4860 | 0'5 | 0'0 | 0'5 | ... | ... | -0.164905 |
| -0.159326 | ... | ... | 15'3 | 0'0 | 15'3 | 4880 | 1'0 | 0'0 | 1'0 | ... | ... | -0.220922 |
| -0.211246 | ... | ... | 13'6 | 0'0 | 13'6 | 4900 | 0'6 | -0'4 | 1'2 | 0'6 | 0'6 | -0.173012 |
| -0.248812 | ... | ... | 12'1 | 0'0 | 12'1 | 4920 | 1'6 | 0'0 | 1'6 | ... | ... | -0.293365 |
| -0.28769 | ... | ... | 10'5 | 0'0 | 10'5 | 4940 | 2'1 | 0'0 | 2'1 | ... | ... | -0.313634 |
| -0.301659 | ... | ... | 9'7 | 0'0 | 9'7 | 4950 | 2'3 | 0'0 | 2'3 | ... | ... | -0.325958 |
| -0.323585 | ... | ... | 9'2 | 0'0 | 9'2 | 4960 | 2'6 | 0'0 | 2'6 | ... | ... | -0.346212 |
| -0.343595 | ... | ... | 7'7 | 0'0 | 7'7 | 4980 | 3'3 | 0'0 | 3'3 | ... | ... | -0.363923 |
| -0.367094 | ... | ... | 6'6 | 0'0 | 6'6 | 5000 | 4'2 | 0'0 | 4'2 | ... | ... | -0.385795 |
| -0.382151 | ... | ... | 5'6 | 0'0 | 5'6 | 5020 | 5'2 | 0'0 | 5'2 | ... | ... | -0.40007 |
| -0.389071 | ... | ... | 4'7 | 0'0 | 4'7 | 5040 | 6'3 | 0'0 | 6'3 | ... | ... | -0.406977 |
| -0.39094 | 4'4 | 4'4 | 4'3 | 0'1 | 4'4 | 5050 | 6'7 | 0'0 | 6'7 | ... | ... | -0.39997 |
| -0.379558 | ... | ... | 4'0 | 0'0 | 4'0 | 5060 | 7'4 | 0'0 | 7'4 | ... | ... | -0.398187 |
| -0.363398 | ... | ... | 3'2 | 0'0 | 3'2 | 5080 | 8'6 | 0'0 | 8'6 | ... | ... | -0.383483 |
| -0.40863 | 3'3 | 2'4 | 2'5 | 0'6 | 3'3 | 5100 | 10'1 | 0'0 | 10'1 | ... | ... | -0.364587 |
| -0.319197 | ... | ... | 2'1 | 0'0 | 2'1 | 5120 | 11'5 | 0'0 | 11'5 | ... | ... | -0.344154 |
| -0.339693 | 2'1 | 2'1 | 1'5 | 0'4 | 2'1 | 5140 | 13'1 | 0'0 | 13'1 | ... | ... | -0.311728 |
| -0.275392 | ... | ... | 1'4 | 0'0 | 1'4 | 5150 | 14'0 | 0'0 | 14'0 | ... | ... | -0.305667 |
| -0.249231 | ... | ... | 1'2 | 0'0 | 1'2 | 5160 | 14'6 | 0'0 | 14'6 | ... | ... | -0.282201 |
| -0.24216 | 1'1 | 1'1 | 1'0 | 0'1 | 1'1 | 5180 | 16'4 | 0'0 | 16'4 | ... | ... | -0.260432 |
| -0.189296 | ... | ... | 0'6 | 0'0 | 0'6 | 5200 | 18'2 | 0'0 | 18'2 | ... | ... | -0.231923 |
| -0.17158 | ... | ... | 0'5 | 0'0 | 0'5 | 5220 | 20'1 | 0'0 | 20'1 | ... | ... | -0.218426 |
| -0.150073 | ... | ... | 0'4 | 0'0 | 0'4 | 5240 | 22'0 | 0'0 | 22'0 | ... | ... | -0.201788 |
| -0.122979 | 0'4 | 0'3 | 0'4 | -0'1 | 0'3 | 5250 | 22'7 | 0'0 | 22'7 | ... | ... | -0.179685 |
| -0.124387 | ... | ... | 0'3 | 0'0 | 0'3 | 5260 | 23'7 | 0'0 | 23'7 | ... | ... | -0.18196 |
| -0.127043 | ... | ... | 0'3 | 0'0 | 0'3 | 5280 | 25'7 | 0'0 | 25'7 | ... | ... | -0.186303 |
| -0.095375 | ... | ... | 0'2 | 0'0 | 0'2 | 5300 | 27'6 | 0'0 | 27'6 | ... | ... | -0.162164 |
| -0.09699 | ... | ... | 0'2 | 0'0 | 0'2 | 5320 | 29'6 | 0'0 | 29'6 | ... | ... | -0.165392 |
| -0.098506 | ... | ... | 0'2 | 0'0 | 0'2 | 5340 | 31'5 | 0'0 | 31'5 | ... | ... | -0.136784 |
| -0.099232 | ... | ... | 0'2 | 0'0 | 0'2 | 5350 | 32'5 | 0'0 | 32'5 | ... | ... | -0.137974 |
| -0.058233 | ... | ... | 0'1 | 0'0 | 0'1 | 5360 | 33'5 | 0'0 | 33'5 | ... | ... | -0.139137 |
| -0.058945 | ... | ... | 0'1 | 0'0 | 0'1 | 5380 | 35'5 | 0'0 | 35'5 | ... | ... | -0.141387 |
| -0.059624 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 37'5 | 0'0 | 37'5 | ... | ... | -0.143547 |
| -0.060273 | ... | ... | 0'1 | 0'0 | 0'1 | 5420 | 39'5 | 0'0 | 39'5 | ... | ... | -0.145626 |
| -0.060886 | ... | ... | 0'1 | 0'0 | 0'1 | 5440 | 41'5 | 0'0 | 41'5 | ... | ... | -0.147632 |
| -0.061182 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 42'5 | 0'0 | 42'5 | ... | ... | -0.148609 |
| -0.061473 | ... | ... | 0'1 | 0'0 | 0'1 | 5460 | 43'5 | 0'0 | 43'5 | ... | ... | -0.149571 |
| -0.062579 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 47'5 | 0'0 | 47'5 | ... | ... | -0.153272 |
| -0.063843 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 52'5 | 0'0 | 52'5 | ... | ... | -0.157612 |
| -0.064995 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 57'5 | 0'0 | 57'5 | ... | ... | -0.16169 |
| -0.066057 | ... | ... | 0'1 | 0'0 | 0'1 | 5650 | 62'5 | 0'0 | 62'5 | ... | ... | -0.165548 |
| -0.067043 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 67'5 | 0'0 | 67'5 | ... | ... | -0.16922 |
| -0.06796 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 72'5 | 0'0 | 72'5 | ... | ... | -0.172731 |
| -0.068818 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5800 | 77'5 | 0'0 | 77'5 | ... | ... | -0.176109 |
| -0.069631 | ... | ... | 0'1 | 0'0 | 0'1 | 5850 | 82'5 | 0'0 | 82'5 | ... | ... | -0.17936 |
| -0.070386 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 87'5 | 0'0 | 87'5 | ... | ... | -0.182508 |
| -0.07111 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 92'5 | 0'0 | 92'5 | ... | ... | -0.185564 |
| -0.071802 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 97'5 | 0'0 | 97'5 | ... | ... | -0.188532 |
| -0.072448 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 102'5 | 0'0 | 102'5 | ... | ... | -0.191426 |
| -0.073067 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 107'5 | 0'0 | 107'5 | ... | ... | -0.194255 |
| -0.07367 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 112'5 | 0'0 | 112'5 | ... | ... | -0.197019 |
| -0.074239 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 117'5 | 0'0 | 117'5 | ... | ... | -0.199728 |
| -0.074784 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 122'5 | 0'0 | 122'5 | ... | ... | -0.202387 |
| -0.075309 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 127'5 | 0'0 | 127'5 | ... | ... | -0.205 |
| -0.07582 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 132'5 | 0'0 | 132'5 | ... | ... | -0.207563 |
| -0.076307 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 137'5 | 0'0 | 137'5 | ... | ... | -0.210091 |
| -0.076778 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 142'4 | 0'0 | 142'4 | ... | ... | -0.163665 |
| -0.077234 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 147'4 | 0'0 | 147'4 | ... | ... | -0.165826 |
| -0.077677 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 152'4 | 0'0 | 152'4 | ... | ... | -0.167969 |
| -0.078102 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 157'4 | 0'0 | 157'4 | ... | ... | -0.170093 |
| -0.078513 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 162'4 | 0'0 | 162'4 | ... | ... | -0.172195 |
| -0.078917 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 167'4 | 0'0 | 167'4 | ... | ... | -0.174281 |
| -0.080418 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 187'4 | 0'0 | 187'4 | ... | ... | -0.182495 |
| -0.081771 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 207'4 | 0'0 | 207'4 | ... | ... | -0.190521 |
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.