Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.012038 | ... | ... | 110'0 | 0'0 | 110'0 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051608 |
| 0.011505 | ... | ... | 105'0 | 0'0 | 105'0 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051195 |
| 0.010973 | ... | ... | 100'0 | 0'0 | 100'0 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050763 |
| 0.01044 | ... | ... | 95'1 | 0'0 | 95'1 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050313 |
| 0.009907 | ... | ... | 90'1 | 0'0 | 90'1 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049837 |
| 0.009375 | ... | ... | 85'1 | 0'0 | 85'1 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049335 |
| 0.008842 | ... | ... | 80'1 | 0'0 | 80'1 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048811 |
| 0.008309 | ... | ... | 75'1 | 0'0 | 75'1 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048248 |
| 0.007777 | ... | ... | 70'1 | 0'0 | 70'1 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047653 |
| 0.007244 | ... | ... | 65'1 | 0'0 | 65'1 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04702 |
| 0.006711 | ... | ... | 60'1 | 0'0 | 60'1 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046337 |
| 0.006179 | ... | ... | 55'1 | 0'0 | 55'1 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045604 |
| 0.005646 | ... | ... | 50'1 | 0'0 | 50'1 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044807 |
| 0.005113 | ... | ... | 45'1 | 0'0 | 45'1 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043935 |
| 0.004581 | ... | ... | 40'1 | 0'0 | 40'1 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042973 |
| 0.004048 | ... | ... | 35'1 | 0'0 | 35'1 | 4900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.072116 |
| 0.003835 | ... | ... | 33'2 | 0'0 | 33'2 | 4920 | 0'2 | 0'0 | 0'2 | ... | ... | -0.071233 |
| 0.003622 | ... | ... | 31'2 | 0'0 | 31'2 | 4940 | 0'2 | 0'0 | 0'2 | ... | ... | -0.070303 |
| 0.003515 | ... | ... | 30'2 | 0'0 | 30'2 | 4950 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | -0.069819 |
| 0.003409 | ... | ... | 29'3 | 0'0 | 29'3 | 4960 | 0'3 | 0'0 | 0'3 | ... | ... | -0.094349 |
| 0.003196 | ... | ... | 27'3 | 0'0 | 27'3 | 4980 | 0'4 | 0'0 | 0'4 | ... | ... | -0.115079 |
| 0.002983 | ... | ... | 25'4 | 0'0 | 25'4 | 5000 | 0'5 | 0'0 | 0'5 | ... | ... | -0.13316 |
| 0.00277 | ... | ... | 23'5 | 0'0 | 23'5 | 5020 | 0'6 | 0'0 | 0'6 | ... | ... | -0.148947 |
| 0.002557 | ... | ... | 21'7 | 0'0 | 21'7 | 5040 | 0'7 | 0'0 | 0'7 | ... | ... | -0.16263 |
| 0.00245 | ... | ... | 21'0 | 0'0 | 21'0 | 5050 | 1'0 | 0'0 | 1'0 | ... | ... | -0.176615 |
| 0.002344 | ... | ... | 20'1 | 0'0 | 20'1 | 5060 | 1'1 | 0'0 | 1'1 | ... | ... | -0.189392 |
| 0.002131 | ... | ... | 18'3 | 0'0 | 18'3 | 5080 | 1'0 | -0'3 | 1'3 | 1'0 | 1'0 | -0.169479 |
| 0.001918 | ... | ... | 16'6 | 0'0 | 16'6 | 5100 | 1'6 | 0'0 | 1'6 | ... | ... | -0.241842 |
| 0.001704 | ... | ... | 15'2 | 0'0 | 15'2 | 5120 | 2'2 | 0'0 | 2'2 | ... | ... | -0.276551 |
| 0.001491 | ... | ... | 13'6 | 0'0 | 13'6 | 5140 | 2'6 | 0'0 | 2'6 | ... | ... | -0.303761 |
| -0.004377 | ... | ... | 13'0 | 0'0 | 13'0 | 5150 | 3'0 | 0'0 | 3'0 | ... | ... | -0.314829 |
| -0.055006 | ... | ... | 12'2 | 0'0 | 12'2 | 5160 | 3'2 | 0'0 | 3'2 | ... | ... | -0.324296 |
| -0.136915 | ... | ... | 11'0 | 0'0 | 11'0 | 5180 | 4'0 | 0'0 | 4'0 | ... | ... | -0.354233 |
| -0.186574 | ... | ... | 9'6 | 0'0 | 9'6 | 5200 | 4'0 | -0'6 | 4'6 | 4'0 | 4'0 | -0.331958 |
| -0.226169 | ... | ... | 8'5 | 0'0 | 8'5 | 5220 | 5'5 | 0'0 | 5'5 | ... | ... | -0.396382 |
| -0.25731 | ... | ... | 7'5 | 0'0 | 7'5 | 5240 | 6'5 | 0'0 | 6'5 | ... | ... | -0.415474 |
| -0.267656 | ... | ... | 7'1 | 0'0 | 7'1 | 5250 | 7'1 | 0'0 | 7'1 | ... | ... | -0.42201 |
| -0.300308 | 7'1 | 7'1 | 6'5 | 0'4 | 7'1 | 5260 | 7'5 | 0'0 | 7'5 | ... | ... | -0.426631 |
| -0.286869 | ... | ... | 5'6 | 0'0 | 5'6 | 5280 | 8'6 | 0'0 | 8'6 | ... | ... | -0.436504 |
| -0.31309 | 5'3 | 5'3 | 5'0 | 0'3 | 5'3 | 5300 | 10'0 | 0'0 | 10'0 | ... | ... | -0.445382 |
| -0.324265 | 4'7 | 4'7 | 4'2 | 0'5 | 4'7 | 5320 | 11'2 | 0'0 | 11'2 | ... | ... | -0.447466 |
| -0.28544 | ... | ... | 3'5 | 0'0 | 3'5 | 5340 | 12'5 | 0'0 | 12'5 | ... | ... | -0.449662 |
| -0.283021 | ... | ... | 3'3 | 0'0 | 3'3 | 5350 | 13'3 | 0'0 | 13'3 | ... | ... | -0.451937 |
| -0.278723 | ... | ... | 3'1 | 0'0 | 3'1 | 5360 | 14'1 | 0'0 | 14'1 | ... | ... | -0.452923 |
| -0.264521 | ... | ... | 2'5 | 0'0 | 2'5 | 5380 | 15'5 | 0'0 | 15'5 | ... | ... | -0.451176 |
| -0.252257 | ... | ... | 2'2 | 0'0 | 2'2 | 5400 | 17'2 | 0'0 | 17'2 | ... | ... | -0.452272 |
| -0.234082 | ... | ... | 1'7 | 0'0 | 1'7 | 5420 | 18'7 | 0'0 | 18'7 | ... | ... | -0.449544 |
| -0.2215 | ... | ... | 1'5 | 0'0 | 1'5 | 5440 | 20'5 | 0'0 | 20'5 | ... | ... | -0.451611 |
| -0.213704 | ... | ... | 1'4 | 0'0 | 1'4 | 5450 | 21'3 | 0'0 | 21'3 | ... | ... | -0.443003 |
| -0.204886 | ... | ... | 1'3 | 0'0 | 1'3 | 5460 | 22'3 | 0'0 | 22'3 | ... | ... | -0.451045 |
| -0.184058 | ... | ... | 1'1 | 0'0 | 1'1 | 5480 | 24'1 | 0'0 | 24'1 | ... | ... | -0.448005 |
| -0.174329 | 1'1 | 1'0 | 1'0 | 0'0 | 1'0 | 5500 | 25'7 | 0'0 | 25'7 | ... | ... | -0.442613 |
| -0.162632 | ... | ... | 0'7 | 0'0 | 0'7 | 5520 | 27'6 | 0'0 | 27'6 | ... | ... | -0.445091 |
| -0.148949 | ... | ... | 0'6 | 0'0 | 0'6 | 5540 | 29'5 | 0'0 | 29'5 | ... | ... | -0.44625 |
| -0.131859 | ... | ... | 0'5 | 0'0 | 0'5 | 5550 | 30'5 | 0'0 | 30'5 | ... | ... | -0.451676 |
| -0.133162 | ... | ... | 0'5 | 0'0 | 0'5 | 5560 | 31'5 | 0'0 | 31'5 | ... | ... | -0.456959 |
| -0.115081 | ... | ... | 0'4 | 0'0 | 0'4 | 5580 | 33'4 | 0'0 | 33'4 | ... | ... | -0.456125 |
| -0.09435 | ... | ... | 0'3 | 0'0 | 0'3 | 5600 | 35'3 | 0'0 | 35'3 | ... | ... | -0.454198 |
| -0.071681 | ... | ... | 0'2 | 0'0 | 0'2 | 5650 | 40'2 | 0'0 | 40'2 | ... | ... | -0.463456 |
| -0.073765 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 5700 | 45'1 | 0'0 | 45'1 | ... | ... | -0.469449 |
| -0.043752 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 50'1 | 0'0 | 50'1 | ... | ... | -0.486145 |
| -0.044641 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 55'1 | 0'0 | 55'1 | ... | ... | -0.501543 |
| -0.045451 | ... | ... | 0'1 | 0'0 | 0'1 | 5850 | 60'1 | 0'0 | 60'1 | ... | ... | -0.515851 |
| -0.046198 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 65'1 | 0'0 | 65'1 | ... | ... | -0.529217 |
| -0.04689 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 70'1 | 0'0 | 70'1 | ... | ... | -0.541775 |
| -0.047535 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 75'1 | 0'0 | 75'1 | ... | ... | -0.553626 |
| -0.048137 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 80'1 | 0'0 | 80'1 | ... | ... | -0.56485 |
| -0.048707 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 85'1 | 0'0 | 85'1 | ... | ... | -0.575525 |
| -0.049239 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 90'1 | 0'0 | 90'1 | ... | ... | -0.585696 |
| -0.049746 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 95'1 | 0'0 | 95'1 | ... | ... | -0.595424 |
| -0.050232 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 100'0 | 0'0 | 100'0 | ... | ... | -0.587594 |
| -0.050686 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 105'0 | 0'0 | 105'0 | ... | ... | -0.596274 |
| -0.05112 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 110'0 | 0'0 | 110'0 | ... | ... | -0.604631 |
| -0.051543 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 115'0 | 0'0 | 115'0 | ... | ... | -0.612685 |
| -0.051944 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 120'0 | 0'0 | 120'0 | ... | ... | -0.620466 |
| -0.052325 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 125'0 | 0'0 | 125'0 | ... | ... | -0.627994 |
| -0.052693 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 130'0 | 0'0 | 130'0 | ... | ... | -0.635286 |
| -0.053051 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 135'0 | 0'0 | 135'0 | ... | ... | -0.642361 |
| -0.053395 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 140'0 | 0'0 | 140'0 | ... | ... | -0.649232 |
| -0.053724 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 145'0 | 0'0 | 145'0 | ... | ... | -0.655911 |
| -0.054044 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 150'0 | 0'0 | 150'0 | ... | ... | -0.662413 |
| -0.054354 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 155'0 | 0'0 | 155'0 | ... | ... | -0.668751 |
| -0.054654 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 160'0 | 0'0 | 160'0 | ... | ... | -0.674933 |
| -0.054943 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 165'0 | 0'0 | 165'0 | ... | ... | -0.680963 |
| -0.055225 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 170'0 | 0'0 | 170'0 | ... | ... | -0.686854 |
| -0.055501 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 175'0 | 0'0 | 175'0 | ... | ... | -0.692615 |
| -0.055769 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 180'0 | 0'0 | 180'0 | ... | ... | -0.698252 |
| -0.05603 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 185'0 | 0'0 | 185'0 | ... | ... | -0.70377 |
| -0.056279 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 190'0 | 0'0 | 190'0 | ... | ... | -0.709177 |
| -0.056521 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 195'0 | 0'0 | 195'0 | ... | ... | -0.714477 |
| -0.05676 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 200'0 | 0'0 | 200'0 | ... | ... | -0.719675 |
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.