Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.012214 | ... | ... | 113'3 | 0'0 | 113'3 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.064715 |
| 0.011683 | ... | ... | 108'3 | 0'0 | 108'3 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.064209 |
| 0.011152 | ... | ... | 103'3 | 0'0 | 103'3 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.063679 |
| 0.010621 | ... | ... | 98'3 | 0'0 | 98'3 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.063126 |
| 0.01009 | ... | ... | 93'3 | 0'0 | 93'3 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.062546 |
| 0.009559 | ... | ... | 88'3 | 0'0 | 88'3 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.061927 |
| 0.009028 | ... | ... | 83'3 | 0'0 | 83'3 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.061286 |
| 0.008497 | ... | ... | 78'3 | 0'0 | 78'3 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.060604 |
| 0.007966 | ... | ... | 73'3 | 0'0 | 73'3 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.059874 |
| 0.007435 | ... | ... | 68'3 | 0'0 | 68'3 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.059106 |
| 0.006904 | ... | ... | 63'3 | 0'0 | 63'3 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.058275 |
| 0.006373 | ... | ... | 58'3 | 0'0 | 58'3 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.057387 |
| 0.005842 | ... | ... | 53'3 | 0'0 | 53'3 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.056422 |
| 0.005311 | ... | ... | 48'3 | 0'0 | 48'3 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.055372 |
| 0.004779 | ... | ... | 43'3 | 0'0 | 43'3 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.054221 |
| 0.004248 | ... | ... | 38'3 | 0'0 | 38'3 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.052939 |
| 0.004036 | ... | ... | 36'3 | 0'0 | 36'3 | 4920 | 0'1 | 0'0 | 0'1 | ... | ... | -0.052385 |
| 0.003824 | ... | ... | 34'3 | 0'0 | 34'3 | 4940 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051798 |
| 0.003717 | ... | ... | 33'3 | 0'0 | 33'3 | 4950 | 0'2 | 0'0 | 0'2 | ... | ... | -0.08848 |
| 0.003611 | ... | ... | 32'3 | 0'0 | 32'3 | 4960 | 0'2 | 0'0 | 0'2 | ... | ... | -0.08789 |
| 0.003399 | ... | ... | 30'4 | 0'0 | 30'4 | 4980 | 0'2 | 0'0 | 0'2 | ... | ... | -0.086664 |
| 0.003186 | ... | ... | 28'4 | 0'0 | 28'4 | 5000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.085366 |
| 0.002974 | ... | ... | 26'4 | 0'0 | 26'4 | 5020 | 0'3 | 0'0 | 0'3 | ... | ... | -0.114098 |
| 0.002761 | ... | ... | 24'5 | 0'0 | 24'5 | 5040 | 0'3 | 0'0 | 0'3 | ... | ... | -0.111983 |
| 0.002655 | ... | ... | 23'6 | 0'0 | 23'6 | 5050 | 0'4 | 0'0 | 0'4 | ... | ... | -0.137155 |
| 0.002549 | ... | ... | 22'6 | 0'0 | 22'6 | 5060 | 0'4 | 0'0 | 0'4 | ... | ... | -0.135673 |
| 0.002337 | ... | ... | 21'0 | 0'0 | 21'0 | 5080 | 0'6 | 0'0 | 0'6 | ... | ... | -0.177661 |
| 0.002124 | ... | ... | 19'2 | 0'0 | 19'2 | 5100 | 0'7 | -0'1 | 1'0 | 0'7 | 0'7 | -0.192862 |
| 0.001912 | ... | ... | 17'4 | 0'0 | 17'4 | 5120 | 1'2 | 0'0 | 1'2 | ... | ... | -0.239824 |
| 0.001699 | ... | ... | 15'7 | 0'0 | 15'7 | 5140 | 1'5 | 0'0 | 1'5 | ... | ... | -0.276937 |
| -0.044377 | ... | ... | 15'1 | 0'0 | 15'1 | 5150 | 1'7 | 0'0 | 1'7 | ... | ... | -0.299185 |
| -0.071642 | ... | ... | 14'2 | 0'0 | 14'2 | 5160 | 1'6 | -0'3 | 2'1 | 1'6 | 1'6 | -0.279243 |
| -0.165434 | ... | ... | 12'7 | 0'0 | 12'7 | 5180 | 2'5 | 0'0 | 2'5 | ... | ... | -0.350336 |
| -0.225631 | ... | ... | 11'4 | 0'0 | 11'4 | 5200 | 3'2 | 0'0 | 3'2 | ... | ... | -0.383207 |
| -0.266498 | ... | ... | 10'1 | 0'0 | 10'1 | 5220 | 4'0 | 0'0 | 4'0 | ... | ... | -0.415081 |
| -0.311065 | ... | ... | 9'0 | 0'0 | 9'0 | 5240 | 4'6 | 0'0 | 4'6 | ... | ... | -0.43595 |
| -0.322407 | ... | ... | 8'3 | 0'0 | 8'3 | 5250 | 5'1 | 0'0 | 5'1 | ... | ... | -0.442493 |
| -0.338699 | ... | ... | 7'7 | 0'0 | 7'7 | 5260 | 5'5 | 0'0 | 5'5 | ... | ... | -0.454656 |
| -0.359684 | ... | ... | 6'7 | 0'0 | 6'7 | 5280 | 6'0 | -0'5 | 6'5 | 6'0 | 6'0 | -0.431071 |
| -0.374337 | ... | ... | 6'0 | 0'0 | 6'0 | 5300 | 7'6 | 0'0 | 7'6 | ... | ... | -0.483497 |
| -0.375665 | ... | ... | 5'1 | 0'0 | 5'1 | 5320 | 8'7 | 0'0 | 8'7 | ... | ... | -0.486181 |
| -0.372367 | ... | ... | 4'3 | 0'0 | 4'3 | 5340 | 10'1 | 0'0 | 10'1 | ... | ... | -0.486977 |
| -0.391861 | 4'3 | 4'3 | 4'0 | 0'3 | 4'3 | 5350 | 10'6 | 0'0 | 10'6 | ... | ... | -0.483864 |
| -0.365868 | ... | ... | 3'6 | 0'0 | 3'6 | 5360 | 11'4 | 0'0 | 11'4 | ... | ... | -0.486907 |
| -0.34851 | ... | ... | 3'1 | 0'0 | 3'1 | 5380 | 12'7 | 0'0 | 12'7 | ... | ... | -0.478494 |
| -0.330744 | ... | ... | 2'5 | 0'0 | 2'5 | 5400 | 14'3 | 0'0 | 14'3 | ... | ... | -0.471399 |
| -0.315404 | ... | ... | 2'2 | 0'0 | 2'2 | 5420 | 16'0 | 0'0 | 16'0 | ... | ... | -0.467529 |
| -0.292674 | ... | ... | 1'7 | 0'0 | 1'7 | 5440 | 17'5 | 0'0 | 17'5 | ... | ... | -0.458222 |
| -0.285431 | 1'6 | 1'6 | 1'5 | 0'1 | 1'6 | 5450 | 18'3 | 0'0 | 18'3 | ... | ... | -0.445963 |
| -0.262166 | ... | ... | 1'4 | 0'0 | 1'4 | 5460 | 19'2 | 0'0 | 19'2 | ... | ... | -0.443637 |
| -0.239826 | ... | ... | 1'2 | 0'0 | 1'2 | 5480 | 21'0 | 0'0 | 21'0 | ... | ... | -0.436239 |
| -0.211892 | ... | ... | 1'0 | 0'0 | 1'0 | 5500 | 22'6 | 0'0 | 22'6 | ... | ... | -0.425296 |
| -0.198294 | ... | ... | 0'7 | 0'0 | 0'7 | 5520 | 24'5 | 0'0 | 24'5 | ... | ... | -0.42479 |
| -0.182086 | ... | ... | 0'6 | 0'0 | 0'6 | 5540 | 26'4 | 0'0 | 26'4 | ... | ... | -0.422433 |
| -0.161439 | ... | ... | 0'5 | 0'0 | 0'5 | 5550 | 27'3 | 0'0 | 27'3 | ... | ... | -0.413198 |
| -0.163171 | ... | ... | 0'5 | 0'0 | 0'5 | 5560 | 28'3 | 0'0 | 28'3 | ... | ... | -0.418345 |
| -0.141312 | ... | ... | 0'4 | 0'0 | 0'4 | 5580 | 30'2 | 0'0 | 30'2 | ... | ... | -0.412621 |
| -0.116084 | 0'3 | 0'2 | 0'4 | -0'1 | 0'3 | 5600 | 32'1 | 0'0 | 32'1 | ... | ... | -0.405338 |
| -0.088481 | ... | ... | 0'2 | 0'0 | 0'2 | 5650 | 37'0 | 0'0 | 37'0 | ... | ... | -0.407598 |
| -0.091212 | ... | ... | 0'2 | 0'0 | 0'2 | 5700 | 42'0 | 0'0 | 42'0 | ... | ... | -0.424478 |
| -0.054223 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5750 | 46'7 | 0'0 | 46'7 | ... | ... | -0.420351 |
| -0.055373 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 51'7 | 0'0 | 51'7 | ... | ... | -0.433687 |
| -0.056425 | ... | ... | 0'1 | 0'0 | 0'1 | 5850 | 56'7 | 0'0 | 56'7 | ... | ... | -0.44602 |
| -0.057389 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 61'7 | 0'0 | 61'7 | ... | ... | -0.457497 |
| -0.05828 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 66'7 | 0'0 | 66'7 | ... | ... | -0.46824 |
| -0.059109 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 71'7 | 0'0 | 71'7 | ... | ... | -0.478356 |
| -0.059881 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 76'7 | 0'0 | 76'7 | ... | ... | -0.487915 |
| -0.06061 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 81'7 | 0'0 | 81'7 | ... | ... | -0.496988 |
| -0.061295 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 86'7 | 0'0 | 86'7 | ... | ... | -0.505627 |
| -0.061938 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 91'7 | 0'0 | 91'7 | ... | ... | -0.51388 |
| -0.062557 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 96'7 | 0'0 | 96'7 | ... | ... | -0.521781 |
| -0.06314 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 101'7 | 0'0 | 101'7 | ... | ... | -0.529367 |
| -0.063691 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 106'7 | 0'0 | 106'7 | ... | ... | -0.536669 |
| -0.064226 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 111'7 | 0'0 | 111'7 | ... | ... | -0.543703 |
| -0.06474 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 116'7 | 0'0 | 116'7 | ... | ... | -0.550499 |
| -0.065224 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 121'7 | 0'0 | 121'7 | ... | ... | -0.557076 |
| -0.06569 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 126'6 | 0'0 | 126'6 | ... | ... | -0.536175 |
| -0.066142 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 131'6 | 0'0 | 131'6 | ... | ... | -0.542053 |
| -0.066581 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 136'6 | 0'0 | 136'6 | ... | ... | -0.547766 |
| -0.066998 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 141'6 | 0'0 | 141'6 | ... | ... | -0.553324 |
| -0.067403 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 146'6 | 0'0 | 146'6 | ... | ... | -0.558738 |
| -0.067795 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 151'6 | 0'0 | 151'6 | ... | ... | -0.564018 |
| -0.068176 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 156'6 | 0'0 | 156'6 | ... | ... | -0.569172 |
| -0.068541 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 161'6 | 0'0 | 161'6 | ... | ... | -0.574209 |
| -0.068898 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 166'6 | 0'0 | 166'6 | ... | ... | -0.579134 |
| -0.069245 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 171'6 | 0'0 | 171'6 | ... | ... | -0.583954 |
| -0.069584 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 176'6 | 0'0 | 176'6 | ... | ... | -0.588675 |
| -0.069915 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 181'6 | 0'0 | 181'6 | ... | ... | -0.593302 |
| -0.070231 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 186'6 | 0'0 | 186'6 | ... | ... | -0.597841 |
| -0.070537 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 191'6 | 0'0 | 191'6 | ... | ... | -0.602295 |
| -0.070837 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 196'6 | 0'0 | 196'6 | ... | ... | -0.606669 |
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.